date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-06-28,30.42,30.42,30.36,30.36,5400,28.1691901418422,28.1691901418422,28.113629609018,28.113629609018,5831.47755305887,0.0,1.0
2007-06-29,30.22,30.54,30.22,30.54,3700,27.9839883657617,28.2803112074905,27.9839883657617,28.2803112074905,3995.64202709589,0.0,1.0
2007-07-02,30.55,30.55,30.55,30.55,1600,28.2895712962945,28.2895712962945,28.2895712962945,28.2895712962945,1727.84520090633,0.0,1.0
2007-07-03,30.8,30.8,30.76,30.79,9500,28.5210735163951,28.5210735163951,28.484033161179,28.5118134275911,10259.0808803814,0.0,1.0
2007-07-05,30.86,30.86,30.74,30.82,5500,28.5766340492193,28.5766340492193,28.465512983571,28.5395936940032,5939.46787811551,0.0,1.0
2007-07-06,31.07,31.07,31.0,31.0,6100,28.7710959141038,28.7710959141038,28.7062752924756,28.7062752924756,6587.40982845539,0.0,1.0
2007-07-09,31.07,31.07,31.07,31.07,0,28.7710959141038,28.7710959141038,28.7710959141038,28.7710959141038,0,0.0,1.0
2007-07-10,30.69,30.96,30.69,30.94,11800,28.4192125395508,28.6692349372595,28.4192125395508,28.6507147596514,12742.8583566842,0.0,1.0
2007-07-11,30.83,30.83,30.83,30.83,2900,28.5488537828072,28.5488537828072,28.5488537828072,28.5488537828072,3131.71942664273,0.0,1.0
2007-07-12,31.34,31.34,31.13,31.13,6100,29.0211183118124,29.0211183118124,28.8266564469279,28.8266564469279,6587.4098284554,0.0,1.0
2007-07-13,31.49,31.49,31.35,31.37,7200,29.1600196438728,29.1600196438728,29.0303784006164,29.0488985782245,7775.3034040785,0.0,1.0
2007-07-16,31.28,31.53,31.28,31.4022,4700,28.9655577789883,29.1970599990889,28.9655577789883,29.0787160641735,5075.54527766235,0.0,1.0
2007-07-17,31.44,31.51,31.44,31.51,4400,29.1137191998527,29.1785398214808,29.1137191998527,29.1785398214808,4751.57430249241,0.0,1.0
2007-07-18,31.21,31.21,31.21,31.21,1200,28.9007371573601,28.9007371573601,28.9007371573601,28.9007371573601,1295.88390067975,0.0,1.0
2007-07-19,31.51,31.53,31.51,31.53,2400,29.1785398214808,29.1970599990889,29.1785398214808,29.1970599990889,2591.7678013595,0.0,1.0
2007-07-20,31.29,31.38,31.0399,31.38,4000,28.9748178677923,29.0581586670285,28.7432230468036,29.0581586670285,4319.61300226583,0.0,1.0
2007-07-23,31.17,31.34,31.17,31.32,2700,28.863696802144,29.0211183118124,28.863696802144,29.0025981342044,2915.73877652944,0.0,1.0
2007-07-24,30.88,30.88,30.88,30.88,900,28.5951542268273,28.5951542268273,28.5951542268273,28.5951542268273,971.912925509812,0.0,1.0
2007-07-25,30.49,30.49,30.47,30.48,6600,28.2340107634703,28.2340107634703,28.2154905858623,28.2247506746663,7127.36145373864,0.0,1.0
2007-07-26,29.97,30.21,29.42,30.05,10200,27.7524861456611,27.9747282769577,27.2431812614397,27.8265668560933,11015.0131557779,0.0,1.0
2007-07-27,29.38,29.73,29.38,29.58,3700,27.2061409062236,27.5302440143645,27.2061409062236,27.3913426823041,3995.6420270959,0.0,1.0
2007-07-30,29.45,29.47,29.22,29.22,7000,27.2709615278518,27.2894817054599,27.0579794853593,27.0579794853593,7559.32275396521,0.0,1.0
2007-07-31,29.34,29.9,29.34,29.9,6100,27.1691005510075,27.6876655240329,27.1691005510075,27.6876655240329,6587.40982845541,0.0,1.0
2007-08-01,29.16,29.56,29.12,29.42,15700,27.0024189525351,27.3728225046961,26.965378597319,27.2431812614397,16954.4810338934,0.0,1.0
2007-08-02,29.16,29.16,29.16,29.16,0,27.0024189525351,27.0024189525351,27.0024189525351,27.0024189525351,0,0.0,1.0
2007-08-03,28.84,29.13,28.84,29.13,4600,26.7060961108063,26.974638686123,26.7060961108063,26.974638686123,4967.55495260571,0.0,1.0
2007-08-06,28.92,29.0,28.56,28.9,39400,26.7801768212385,26.8542575316707,26.4468136242936,26.7616566436305,42548.1880723185,0.0,1.0
2007-08-07,29.62,29.62,29.23,29.23,1800,27.4283830375202,27.4283830375202,27.0672395741633,27.0672395741633,1943.82585101963,0.0,1.0
2007-08-08,29.43,30.02,29.43,29.76,10800,27.2524413502438,27.7987865896812,27.2524413502438,27.5580242807766,11662.9551061177,0.0,1.0
2007-08-09,29.07,29.48,29.03,29.48,6700,26.9190781532989,27.2987417942639,26.8820377980828,27.2987417942639,7235.35177879527,0.0,1.0
2007-08-10,29.19,29.19,28.32,28.32,26700,27.0301992189472,27.0301992189472,26.2245714929971,26.2245714929971,28833.4167901244,0.0,1.0
2007-08-13,29.19,29.19,29.19,29.19,0,27.0301992189472,27.0301992189472,27.0301992189472,27.0301992189472,0,0.0,1.0
2007-08-14,28.75,29.23,28.75,29.23,5000,26.6227553115701,27.0672395741633,26.6227553115701,27.0672395741633,5399.51625283229,0.0,1.0
2007-08-15,28.18,28.73,28.18,28.73,5000,26.0949302497407,26.6042351339621,26.0949302497407,26.6042351339621,5399.51625283229,0.0,1.0
2007-08-16,28.06,28.08,27.04,27.77,37100,25.9838091840924,26.0023293617005,25.0392801260819,25.7152666087757,40064.4105960156,0.0,1.0
2007-08-17,28.28,28.28,28.28,28.28,200,26.187531137781,26.187531137781,26.187531137781,26.187531137781,215.980650113291,0.0,1.0
2007-08-20,28.67,28.76,28.67,28.76,2100,26.5486746011379,26.6320154003741,26.5486746011379,26.6320154003741,2267.79682618956,0.0,1.0
2007-08-21,28.91,28.95,28.78,28.81,21000,26.7709167324345,26.8079570876506,26.6505355779822,26.6783158443943,22677.9682618956,0.0,1.0
2007-08-22,29.18,29.32,29.18,29.32,10200,27.0209391301432,27.1505803733995,27.0209391301432,27.1505803733995,11015.0131557779,0.0,1.0
2007-08-23,29.23,29.33,29.06,29.33,11300,27.0672395741633,27.1598404622035,26.9098180644949,27.1598404622035,12202.906731401,0.0,1.0
2007-08-24,29.65,29.65,29.56,29.56,2600,27.4561633039323,27.4561633039323,27.3728225046961,27.3728225046961,2807.74845147279,0.0,1.0
2007-08-27,29.44,29.55,29.4,29.42,4600,27.2617014390478,27.3635624158921,27.2246610838317,27.2431812614397,4967.55495260571,0.0,1.0
2007-08-28,28.97,29.11,28.95,29.11,5700,26.8264772652586,26.956118508515,26.8079570876506,26.956118508515,6155.44852822882,0.0,1.0
2007-08-29,29.31,29.31,28.97,28.97,3500,27.1413202845955,27.1413202845955,26.8264772652586,26.8264772652586,3779.6613769826,0.0,1.0
2007-08-30,29.26,29.44,29.26,29.44,4000,27.0950198405754,27.2617014390478,27.0950198405754,27.2617014390478,4319.61300226583,0.0,1.0
2007-08-31,29.63,29.75,29.54,29.6,5700,27.4376431263243,27.5487641919725,27.354302327088,27.4098628599122,6155.4485282288,0.0,1.0
2007-09-04,30.08,30.18,29.62,29.62,15000,27.8543471225053,27.9469480105456,27.4283830375202,27.4283830375202,16198.5487584969,0.0,1.0
2007-09-05,29.62,29.89,29.62,29.89,6400,27.4283830375202,27.6784054352289,27.4283830375202,27.6784054352289,6911.38080362534,0.0,1.0
2007-09-06,29.75,29.75,29.65,29.68,2500,27.5487641919725,27.5487641919725,27.4561633039323,27.4839435703444,2699.75812641615,0.0,1.0
2007-09-07,29.35,29.41,29.31,29.31,5200,27.1783606398116,27.2339211726357,27.1413202845955,27.1413202845955,5615.49690294558,0.0,1.0
2007-09-10,29.4,29.4,28.91,29.26,10700,27.2246610838317,27.2246610838317,26.7709167324345,27.0950198405754,11554.9647810611,0.0,1.0
2007-09-11,29.55,29.55,29.48,29.5,2000,27.3635624158921,27.3635624158921,27.2987417942639,27.3172619718719,2159.80650113291,0.0,1.0
2007-09-12,29.66,29.8,29.65,29.65,1100,27.4654233927363,27.5950646359927,27.4561633039323,27.4561633039323,1187.89357562311,0.0,1.0
2007-09-13,29.9,29.9,29.9,29.9,400,27.6876655240329,27.6876655240329,27.6876655240329,27.6876655240329,431.961300226583,0.0,1.0
2007-09-14,29.51,29.51,29.5,29.5,2700,27.326522060676,27.326522060676,27.3172619718719,27.3172619718719,2915.73877652943,0.0,1.0
2007-09-17,29.69,29.69,29.65,29.65,3300,27.4932036591484,27.4932036591484,27.4561633039323,27.4561633039323,3563.68072686931,0.0,1.0
2007-09-18,29.83,29.83,29.81,29.81,3200,27.6228449024047,27.6228449024047,27.6043247247967,27.6043247247967,3455.69040181267,0.0,1.0
2007-09-19,30.86,30.93,30.86,30.93,1400,28.5766340492193,28.6414546708474,28.5766340492193,28.6414546708474,1511.86455079304,0.0,1.0
2007-09-20,30.67,30.67,30.67,30.67,200,28.4006923619428,28.4006923619428,28.4006923619428,28.4006923619428,215.980650113292,0.0,1.0
2007-09-21,30.8,30.84,30.8,30.84,2000,28.5210735163951,28.5581138716112,28.5210735163951,28.5581138716112,2159.80650113292,0.0,1.0
2007-09-24,30.58,30.58,30.58,30.58,600,28.3173515627066,28.3173515627066,28.3173515627066,28.3173515627066,647.941950339874,0.0,1.0
2007-09-25,30.33,30.33,30.33,30.33,900,28.085849342606,28.085849342606,28.085849342606,28.085849342606,971.912925509811,0.0,1.0
2007-09-26,30.83,30.83,30.83,30.83,200,28.5488537828072,28.5488537828072,28.5488537828072,28.5488537828072,215.980650113291,0.0,1.0
2007-09-27,30.97,30.97,30.91,30.92,3600,28.6784950260635,28.6784950260635,28.6229344932394,28.6321945820434,3887.65170203925,0.0,1.0
2007-09-28,30.85,30.85,30.85,30.85,100,28.5673739604152,28.5673739604152,28.5673739604152,28.5673739604152,107.990325056646,0.0,1.0
2007-10-01,31.33,31.33,30.93,30.93,12200,29.0118582230084,29.0118582230084,28.6414546708474,28.6414546708474,13174.8196569108,0.0,1.0
2007-10-02,31.42,31.42,31.23,31.23,4800,29.0951990222446,29.0951990222446,28.9192573349682,28.9192573349682,5183.535602719,0.0,1.0
2007-10-03,31.29,31.29,31.29,31.29,100,28.9748178677923,28.9748178677923,28.9748178677923,28.9748178677923,107.990325056646,0.0,1.0
2007-10-04,31.29,31.29,31.29,31.29,0,28.9748178677923,28.9748178677923,28.9748178677923,28.9748178677923,0,0.0,1.0
2007-10-05,31.29,31.29,31.29,31.29,0,28.9748178677923,28.9748178677923,28.9748178677923,28.9748178677923,0,0.0,1.0
2007-10-08,31.29,31.29,31.29,31.29,0,28.9748178677923,28.9748178677923,28.9748178677923,28.9748178677923,0,0.0,1.0
2007-10-09,31.29,31.29,31.29,31.29,0,28.9748178677923,28.9748178677923,28.9748178677923,28.9748178677923,0,0.0,1.0
2007-10-10,32.07,32.07,31.92,31.96,500,29.6971047945062,29.6971047945062,29.5582034624458,29.5952438176619,539.951625283229,0.0,1.0
2007-10-11,31.74,32.3,31.74,32.3,2600,29.3915218639734,29.9100868369988,29.3915218639734,29.9100868369988,2807.74845147279,0.0,1.0
2007-10-12,31.74,31.74,31.74,31.74,0,29.3915218639734,29.3915218639734,29.3915218639734,29.3915218639734,0,0.0,1.0
2007-10-15,31.74,31.74,31.74,31.74,200,29.3915218639734,29.3915218639734,29.3915218639734,29.3915218639734,215.980650113292,0.0,1.0
2007-10-16,31.74,31.74,31.74,31.74,0,29.3915218639734,29.3915218639734,29.3915218639734,29.3915218639734,0,0.0,1.0
2007-10-17,31.54,31.54,31.34,31.34,1200,29.2063200878929,29.2063200878929,29.0211183118124,29.0211183118124,1295.88390067975,0.0,1.0
2007-10-18,31.81,31.81,31.62,31.64,1500,29.4563424856016,29.4563424856016,29.2804007983251,29.2989209759332,1619.85487584969,0.0,1.0
2007-10-19,31.01,31.47,31.01,31.47,2600,28.7155353812796,29.1414994662647,28.7155353812796,29.1414994662647,2807.74845147279,0.0,1.0
2007-10-22,30.89,30.97,30.59,30.66,5300,28.6044143156313,28.6784950260635,28.3266116515106,28.3914322731388,5723.48722800223,0.0,1.0
2007-10-23,31.35,31.35,31.17,31.19,2500,29.0303784006164,29.0303784006164,28.863696802144,28.8822169797521,2699.75812641615,0.0,1.0
2007-10-24,31.22,31.36,31.22,31.32,700,28.9099972461641,29.0396384894205,28.9099972461641,29.0025981342044,755.932275396522,0.0,1.0
2007-10-25,31.14,31.32,31.07,31.24,17100,28.8359165357319,29.0025981342044,28.7710959141038,28.9285174237722,18466.3455846865,0.0,1.0
2007-10-26,31.14,31.14,31.14,31.14,0,28.8359165357319,28.8359165357319,28.8359165357319,28.8359165357319,0,0.0,1.0
2007-10-29,31.71,31.71,31.66,31.66,2200,29.3637415975613,29.3637415975613,29.3174411535412,29.3174411535412,2375.78715124621,0.0,1.0
2007-10-30,31.5,31.63,31.5,31.57,5800,29.1692797326768,29.2896608871291,29.1692797326768,29.234100354305,6263.43885328546,0.0,1.0
2007-10-31,31.7,31.7,31.44,31.44,1900,29.3544815087573,29.3544815087573,29.1137191998527,29.1137191998527,2051.81617607627,0.0,1.0
2007-11-01,31.07,31.46,31.07,31.24,17800,28.7710959141038,29.1322393774607,28.7710959141038,28.9285174237722,19222.2778600829,0.0,1.0
2007-11-02,31.2,31.25,30.85,31.12,15900,28.8914770685561,28.9377775125762,28.5673739604152,28.8173963581239,17170.4616840067,0.0,1.0
2007-11-05,31.13,31.13,30.89,31.08,14000,28.8266564469279,28.8266564469279,28.6044143156313,28.7803560029078,15118.6455079304,0.0,1.0
2007-11-06,31.31,31.31,31.31,31.31,100,28.9933380454003,28.9933380454003,28.9933380454003,28.9933380454003,107.990325056646,0.0,1.0
2007-11-07,30.74,31.14,30.74,31.12,13500,28.465512983571,28.8359165357319,28.465512983571,28.8173963581239,14578.6938826472,0.0,1.0
2007-11-08,30.65,30.78,30.0,30.78,8100,28.3821721843347,28.5025533387871,27.7802664120732,28.5025533387871,8747.21632958832,0.0,1.0
2007-11-09,30.1,30.38,30.1,30.21,10200,27.8728673001134,28.1321497866261,27.8728673001134,27.9747282769577,11015.0131557779,0.0,1.0
2007-11-12,29.48,30.07,29.48,29.76,7700,27.2987417942639,27.8450870337013,27.2987417942639,27.5580242807766,8315.25502936172,0.0,1.0
2007-11-13,30.25,30.25,29.74,30.05,10000,28.0117686321738,28.0117686321738,27.5395041031685,27.8265668560933,10799.0325056646,0.0,1.0
2007-11-14,30.32,30.44,30.32,30.41,4000,28.0765892538019,28.1877103194502,28.0765892538019,28.1599300530382,4319.61300226584,0.0,1.0
2007-11-15,29.81,29.98,29.664,29.97,1000,27.6043247247967,27.7617462344651,27.4691274282579,27.7524861456611,1079.90325056646,0.0,1.0
2007-11-16,29.8,29.93,29.56,29.87,9200,27.5950646359927,27.715445790445,27.3728225046961,27.6598852576208,9935.1099052114,0.0,1.0
2007-11-19,29.23,29.66,29.19,29.19,8200,27.0672395741633,27.4654233927363,27.0301992189472,27.0301992189472,8855.20665464495,0.0,1.0
2007-11-20,29.22,29.8,29.07,29.08,14400,27.0579794853593,27.5950646359927,26.9190781532989,26.9283382421029,15550.606808157,0.0,1.0
2007-11-21,29.01,29.3,28.96,29.3,5700,26.8635176204747,27.1320601957914,26.8172171764546,27.1320601957914,6155.44852822882,0.0,1.0
2007-11-23,29.01,29.01,29.01,29.01,0,26.8635176204747,26.8635176204747,26.8635176204747,26.8635176204747,0,0.0,1.0
2007-11-26,29.01,29.61,29.01,29.61,7500,26.8635176204747,27.4191229487162,26.8635176204747,27.4191229487162,8099.27437924845,0.0,1.0
2007-11-27,29.4,29.44,29.14,29.4,3500,27.2246610838317,27.2617014390478,26.9838987749271,27.2246610838317,3779.6613769826,0.0,1.0
2007-11-28,30.25,30.3,30.1,30.1,3800,28.0117686321738,28.0580690761939,27.8728673001134,27.8728673001134,4103.63235215254,0.0,1.0
2007-11-29,30.2499,30.41,30.2499,30.25,1400,28.0116760312857,28.1599300530382,28.0116760312857,28.0117686321738,1511.86455079304,0.0,1.0
2007-11-30,30.37,30.94,30.28,30.94,22200,28.1228896978221,28.6507147596514,28.0395488985858,28.6507147596514,23973.8521625753,0.0,1.0
2007-12-03,30.33,30.52,30.0,30.0,7300,28.085849342606,28.2617910298824,27.7802664120732,27.7802664120732,7883.29372913513,0.0,1.0
2007-12-04,30.14,30.23,30.07,30.1,3400,27.9099076553295,27.9932484545657,27.8450870337013,27.8728673001134,3671.67105192596,0.0,1.0
2007-12-05,30.62,30.7,30.5,30.58,7500,28.3543919179227,28.4284726283549,28.2432708522744,28.3173515627066,8099.27437924843,0.0,1.0
2007-12-06,31.18,31.18,30.76,30.76,7900,28.872956890948,28.872956890948,28.484033161179,28.484033161179,8531.23567947503,0.0,1.0
2007-12-07,31.13,31.23,31.06,31.06,9800,28.8266564469279,28.9192573349682,28.7618358252997,28.7618358252997,10583.0518555513,0.0,1.0
2007-12-10,31.36,31.36,31.36,31.36,500,29.0396384894205,29.0396384894205,29.0396384894205,29.0396384894205,539.951625283229,0.0,1.0
2007-12-11,30.44,31.44,30.44,31.23,16600,28.1877103194502,29.1137191998527,28.1877103194502,28.9192573349682,17926.3939594032,0.0,1.0
2007-12-12,30.83,31.2,30.81,30.83,700,28.5488537828072,28.8914770685561,28.5303336051991,28.5488537828072,755.93227539652,0.0,1.0
2007-12-13,30.71,30.71,30.48,30.61,4800,28.4377327171589,28.4377327171589,28.2247506746663,28.3451318291186,5183.535602719,0.0,1.0
2007-12-14,30.35,30.68,30.35,30.51,2300,28.104369520214,28.4099524507468,28.104369520214,28.2525309410784,2483.77747630285,0.0,1.0
2007-12-17,29.78,30.04,29.76,30.04,1800,27.5765444583846,27.8173067672892,27.5580242807766,27.8173067672892,1943.82585101963,0.0,1.0
2007-12-18,29.96,29.97,29.72,29.84,13700,27.7432260568571,27.7524861456611,27.5209839255605,27.6321049912088,14794.6745327605,0.0,1.0
2007-12-19,30.07,30.07,29.85,29.85,600,27.8450870337013,27.8450870337013,27.6413650800128,27.6413650800128,647.941950339875,0.0,1.0
2007-12-20,30.26,30.26,29.93,30.11,1100,28.0210287209778,28.0210287209778,27.715445790445,27.8821273889174,1187.8935756231,0.0,1.0
2007-12-21,30.7,30.7,30.7,30.7,1100,28.4581049125277,28.4581049125277,28.4581049125277,28.4581049125277,1186.65666964823,0.032,1.0
2007-12-24,31.0,31.0,30.97,30.98,9700,28.7361971429433,28.7361971429433,28.7083879199018,28.7176576609156,10464.1542687162,0.0,1.0
2007-12-26,31.09,31.12,31.03,31.03,12400,28.819624812068,28.8474340351096,28.7640063659849,28.7640063659849,13376.8570033073,0.0,1.0
2007-12-27,30.61,31.12,30.61,30.98,24100,28.3746772434031,28.8474340351096,28.3746772434031,28.7176576609156,25998.568853202,0.0,1.0
2007-12-28,30.65,30.76,30.64,30.76,6000,28.4117562074585,28.5137233586109,28.4024864664446,28.5137233586109,6472.67274353578,0.0,1.0
2007-12-31,30.39,30.53,30.37,30.53,4700,28.1707429410983,28.3005193152922,28.1522034590706,28.3005193152922,5070.2603157697,0.0,1.0
2008-01-02,30.04,30.26,30.015,30.26,4900,27.8463020056135,28.0502363079182,27.8231276530788,28.0502363079182,5286.01607388755,0.0,1.0
2008-01-03,30.09,30.17,30.09,30.17,1000,27.8926507106827,27.9668086387935,27.8926507106827,27.9668086387935,1078.7787905893,0.0,1.0
2008-01-04,29.16,29.47,29.16,29.47,13600,27.0305647963944,27.3179267678239,27.0305647963944,27.3179267678239,14671.3915520145,0.0,1.0
2008-01-07,28.9,29.39,28.82,29.35,14700,26.7895515300343,27.243768839713,26.7153936019234,27.2066898756576,15858.0482216626,0.0,1.0
2008-01-08,28.41,29.29,28.41,29.07,18000,26.3353342203555,27.1510714295745,26.3353342203555,26.9471371272697,19418.0182306073,0.0,1.0
2008-01-09,28.24,28.55,28.18,28.55,9700,26.17774862312,26.4651105945494,26.1221301770369,26.4651105945494,10464.1542687162,0.0,1.0
2008-01-10,28.85,28.92,28.46,28.55,18900,26.743202824965,26.808091012062,26.3816829254247,26.4651105945494,20388.9191421377,0.0,1.0
2008-01-11,28.63,28.84,28.63,28.69,1900,26.5392685226602,26.7339330839511,26.5392685226602,26.5948869687433,2049.67970211967,0.0,1.0
2008-01-14,28.64,28.66,28.61,28.63,5200,26.5485382636741,26.5670777457018,26.5207290406325,26.5392685226602,5609.64971106434,0.0,1.0
2008-01-15,28.13,28.3401,28.13,28.34,4500,26.0757814719676,26.2705387306686,26.0757814719676,26.2704460332585,4854.50455765184,0.0,1.0
2008-01-16,28.15,28.2,27.61,27.74,10700,26.0943209539953,26.1406696590646,25.5937549392473,25.7142615724273,11542.9330593055,0.0,1.0
2008-01-17,26.97,28.05,26.97,27.95,11700,25.0004915143607,26.0016235438568,25.0004915143607,25.9089261337182,12621.7118498948,0.0,1.0
2008-01-18,26.86,27.2,26.59,26.92,12300,24.8985243632083,25.2136955576793,24.6482413558343,24.9541428092914,13268.9791242484,0.0,1.0
2008-01-22,26.58,26.75,26.18,26.18,10800,24.6389716148204,24.7965572120559,24.2681819742663,24.2681819742663,11650.8109383644,0.0,1.0
2008-01-23,26.2,26.2,25.78,25.95,2100,24.286721456294,24.286721456294,23.8973923337122,24.0549779309477,2265.43546023753,0.0,1.0
2008-01-24,26.97,27.08,26.83,26.83,1200,25.0004915143607,25.1024586655131,24.8707151401667,24.8707151401667,1294.53454870716,0.0,1.0
2008-01-25,26.97,26.97,26.97,26.97,0,25.0004915143607,25.0004915143607,25.0004915143607,25.0004915143607,0,0.0,1.0
2008-01-28,27.12,27.12,26.69,26.8,10300,25.1395376295685,25.1395376295685,24.7409387659728,24.8429059171252,11111.4215430697,0.0,1.0
2008-01-29,27.3299,27.4,27.29,27.29,1200,25.3341094934492,25.3990903779563,25.297123226804,25.297123226804,1294.53454870716,0.0,1.0
2008-01-30,27.57,27.66,27.2,27.2,7700,25.5566759751918,25.6401036443165,25.2136955576793,25.2136955576793,8306.5966875376,0.0,1.0
2008-01-31,27.61,27.7099,26.76,26.92,14600,25.5937549392473,25.6863596519756,24.8058269530698,24.9541428092914,15750.1703426037,0.0,1.0
2008-02-01,28.05,28.05,27.89,27.89,1900,26.0016235438568,26.0016235438568,25.8533076876351,25.8533076876351,2049.67970211966,0.0,1.0
2008-02-04,28.11,28.11,27.95,28.11,6800,26.0572419899399,26.0572419899399,25.9089261337182,26.0572419899399,7335.69577600722,0.0,1.0
2008-02-05,27.5301,27.6,27.49,27.53,4300,25.5196897085466,25.5844851982334,25.482518047081,25.5195970111364,4638.74879953397,0.0,1.0
2008-02-06,26.85,27.33,26.85,27.33,14100,24.8892546221945,25.3342021908594,24.8892546221945,25.3342021908594,15210.7809473091,0.0,1.0
2008-02-07,27.08,27.08,26.66,26.85,14000,25.1024586655131,25.1024586655131,24.7131295429313,24.8892546221945,15102.9030682501,0.0,1.0
2008-02-08,27.16,27.2801,27.03,27.11,9300,25.1766165936239,25.2879461832003,25.0561099604438,25.1302678885546,10032.6427524805,0.0,1.0
2008-02-11,27.5,27.58,27.09,27.1,14400,25.4917877880949,25.5659457162057,25.1117284065269,25.1209981475408,15534.4145844859,0.0,1.0
2008-02-12,27.65,27.85,27.62,27.68,19000,25.6308339033027,25.8162287235797,25.6030246802611,25.6586431263442,20496.7970211966,0.0,1.0
2008-02-13,27.98,27.98,27.79,27.87,6900,25.9367353567598,25.9367353567598,25.7606102774966,25.8347682056074,7443.57365506615,0.0,1.0
2008-02-14,27.6,28.03,27.6,27.79,11400,25.5844851982334,25.9830840618291,25.5844851982334,25.7606102774966,12298.078212718,0.0,1.0
2008-02-15,27.54,27.54,27.27,27.49,5500,25.5288667521503,25.5288667521503,25.2785837447763,25.482518047081,5933.28334824113,0.0,1.0
2008-02-19,27.79,27.98,27.79,27.98,5200,25.7606102774966,25.9367353567598,25.7606102774966,25.9367353567598,5609.64971106434,0.0,1.0
2008-02-20,27.98,27.98,27.42,27.59,14100,25.9367353567598,25.9367353567598,25.4176298599841,25.5752154572195,15210.7809473091,0.0,1.0
2008-02-21,27.62,28.08,27.62,27.62,10800,25.6030246802611,26.0294327668983,25.6030246802611,25.6030246802611,11650.8109383644,0.0,1.0
2008-02-22,27.71,27.71,27.37,27.37,8200,25.6864523493858,25.6864523493858,25.3712811549148,25.3712811549148,8845.98608283223,0.0,1.0
2008-02-25,27.95,27.95,27.68,27.86,10600,25.9089261337182,25.9089261337182,25.6586431263442,25.8254984645936,11435.0551802466,0.0,1.0
2008-02-26,28.43,28.43,28.11,28.33,19400,26.3538737023832,26.3538737023832,26.0572419899399,26.2611762922446,20928.3085374323,0.0,1.0
2008-02-27,28.41,28.53,28.41,28.53,5400,26.3353342203555,26.4465711125217,26.3353342203555,26.4465711125217,5825.4054691822,0.0,1.0
2008-02-28,28.26,28.4,28.21,28.21,12400,26.1962881051477,26.3260644793416,26.1499394000784,26.1499394000784,13376.8570033073,0.0,1.0
2008-02-29,27.45,27.75,27.36,27.75,8900,25.4454390830256,25.7235313134412,25.3620114139009,25.7235313134412,9601.13123624475,0.0,1.0
2008-03-03,27.24,27.5,27.24,27.5,16200,25.2507745217347,25.4917877880949,25.2507745217347,25.4917877880949,17476.2164075466,0.0,1.0
2008-03-04,27.33,27.36,26.98,27.28,9400,25.3342021908594,25.3620114139009,25.0097612553745,25.2878534857901,10140.5206315394,0.0,1.0
2008-03-05,27.57,27.75,27.36,27.59,13100,25.5566759751918,25.7235313134412,25.3620114139009,25.5752154572195,14132.0021567198,0.0,1.0
2008-03-06,26.99,27.24,26.99,27.24,1800,25.0190309963884,25.2507745217347,25.0190309963884,25.2507745217347,1941.80182306073,0.0,1.0
2008-03-07,26.7,27.01,26.6,26.76,36000,24.7502085069867,25.0375704784161,24.6575110968481,24.8058269530698,38836.0364612146,0.0,1.0
2008-03-10,26.28,26.47,26.28,26.47,9500,24.3608793844048,24.5370044636681,24.3608793844048,24.5370044636681,10248.3985105983,0.0,1.0
2008-03-11,26.266,26.58,26.266,26.58,9200,24.3479017469855,24.6389716148204,24.3479017469855,24.6389716148204,9924.76487342151,0.0,1.0
2008-03-12,26.75,27.04,26.75,26.88,700,24.7965572120559,25.0653797014577,24.7965572120559,24.917063845236,755.145153412509,0.0,1.0
2008-03-13,27.12,27.12,26.35,26.47,1000,25.1395376295685,25.1395376295685,24.4257675715018,24.5370044636681,1078.7787905893,0.0,1.0
2008-03-14,26.61,27.15,26.4,27.12,11800,24.666780837862,25.16734685261,24.4721162765711,25.1395376295685,12729.5897289537,0.0,1.0
2008-03-17,26.02,26.36,26.02,26.14,26300,24.1198661180447,24.4350373125157,24.1198661180447,24.2311030102109,28371.8821924985,0.0,1.0
2008-03-18,26.79,26.79,26.79,26.79,1800,24.8336361761113,24.8336361761113,24.8336361761113,24.8336361761113,1941.80182306074,0.0,1.0
2008-03-19,26.45,27.14,26.45,27.14,1000,24.5184649816403,25.1580771115962,24.5184649816403,25.1580771115962,1078.7787905893,0.0,1.0
2008-03-20,26.68,26.7,26.34,26.42,6300,24.731669024959,24.7502085069867,24.416497830488,24.4906557585988,6796.30638071256,0.0,1.0
2008-03-24,27.51,27.51,27.17,27.17,1000,25.5010575291087,25.5010575291087,25.1858863346377,25.1858863346377,1078.7787905893,0.0,1.0
2008-03-25,27.41,27.41,27.41,27.41,900,25.4083601189702,25.4083601189702,25.4083601189702,25.4083601189702,970.900911530367,0.0,1.0
2008-03-26,27.47,27.47,27.47,27.47,200,25.4639785650533,25.4639785650533,25.4639785650533,25.4639785650533,215.75575811786,0.0,1.0
2008-03-27,27.39,27.39,27.39,27.39,300,25.3898206369425,25.3898206369425,25.3898206369425,25.3898206369425,323.633637176789,0.0,1.0
2008-03-28,27.12,27.12,27.12,27.12,100,25.1395376295685,25.1395376295685,25.1395376295685,25.1395376295685,107.87787905893,0.0,1.0
2008-03-31,27.14,27.14,27.14,27.14,200,25.1580771115962,25.1580771115962,25.1580771115962,25.1580771115962,215.755758117859,0.0,1.0
2008-04-01,27.9,27.9,27.77,27.77,1100,25.862577428649,25.862577428649,25.7420707954689,25.7420707954689,1186.65666964823,0.0,1.0
2008-04-02,28.09,28.13,28.08,28.13,600,26.0387025079122,26.0757814719676,26.0294327668983,26.0757814719676,647.267274353578,0.0,1.0
2008-04-03,28.07,28.09,28.05,28.09,9100,26.0201630258845,26.0387025079122,26.0016235438568,26.0387025079122,9816.88699436259,0.0,1.0
2008-04-04,28.07,28.07,28.07,28.07,0,26.0201630258845,26.0201630258845,26.0201630258845,26.0201630258845,0,0.0,1.0
2008-04-07,28.4601,28.5501,28.46,28.49,1600,26.3817756228349,26.4652032919595,26.3816829254247,26.4094921484663,1726.04606494287,0.0,1.0
2008-04-08,28.24,28.24,28.24,28.24,100,26.17774862312,26.17774862312,26.17774862312,26.17774862312,107.87787905893,0.0,1.0
2008-04-09,28.24,28.24,28.24,28.24,0,26.17774862312,26.17774862312,26.17774862312,26.17774862312,0,0.0,1.0
2008-04-10,28.2499,28.2499,28.2499,28.2499,300,26.1869256667237,26.1869256667237,26.1869256667237,26.1869256667237,323.633637176789,0.0,1.0
2008-04-11,28.25,28.25,28.25,28.25,0,26.1870183641338,26.1870183641338,26.1870183641338,26.1870183641338,0,0.0,1.0
2008-04-14,27.75,27.75,27.75,27.75,100,25.7235313134412,25.7235313134412,25.7235313134412,25.7235313134412,107.87787905893,0.0,1.0
2008-04-15,27.77,27.88,27.77,27.8799,1400,25.7420707954689,25.8440379466213,25.7420707954689,25.8439452492111,1510.29030682502,0.0,1.0
2008-04-16,28.487,28.49,28.19,28.19,2700,26.4067112261621,26.4094921484663,26.1313999180507,26.1313999180507,2912.70273459111,0.0,1.0
2008-04-17,28.62,28.62,28.43,28.43,3200,26.5299987816464,26.5299987816464,26.3538737023832,26.3538737023832,3452.09212988575,0.0,1.0
2008-04-18,28.85,28.94,28.85,28.94,2700,26.743202824965,26.8266304940897,26.743202824965,26.8266304940897,2912.7027345911,0.0,1.0
2008-04-21,29.08,29.08,28.93,28.93,1000,26.9564068682836,26.9564068682836,26.8173607530758,26.8173607530758,1078.7787905893,0.0,1.0
2008-04-22,28.77,28.77,28.77,28.77,900,26.6690448968542,26.6690448968542,26.6690448968542,26.6690448968542,970.900911530366,0.0,1.0
2008-04-23,28.77,28.77,28.77,28.77,0,26.6690448968542,26.6690448968542,26.6690448968542,26.6690448968542,0,0.0,1.0
2008-04-24,28.37,28.37,28.37,28.37,100,26.2982552563001,26.2982552563001,26.2982552563001,26.2982552563001,107.87787905893,0.0,1.0
2008-04-25,29.12,29.12,29.12,29.12,100,26.993485832339,26.993485832339,26.993485832339,26.993485832339,107.87787905893,0.0,1.0
2008-04-28,29.23,29.23,29.23,29.23,600,27.0954529834914,27.0954529834914,27.0954529834914,27.0954529834914,647.267274353578,0.0,1.0
2008-04-29,28.99,29.12,28.97,29.08,111100,26.8729791991589,26.993485832339,26.8544397171312,26.9564068682836,119852.323634471,0.0,1.0
2008-04-30,29.0,29.2,28.93,28.93,10400,26.8822489401728,27.0676437604498,26.8173607530758,26.8173607530758,11219.2994221287,0.0,1.0
2008-05-01,29.05,29.05,28.73,28.75,700,26.928597645242,26.928597645242,26.6319659327988,26.6505054148265,755.145153412509,0.0,1.0
2008-05-02,29.19,29.19,29.19,29.19,200,27.058374019436,27.058374019436,27.058374019436,27.058374019436,215.755758117859,0.0,1.0
2008-05-05,29.09,29.09,28.98,28.98,3200,26.9656766092975,26.9656766092975,26.8637094581451,26.8637094581451,3452.09212988574,0.0,1.0
2008-05-06,29.09,29.09,29.09,29.09,0,26.9656766092975,26.9656766092975,26.9656766092975,26.9656766092975,0,0.0,1.0
2008-05-07,29.04,29.4,29.04,29.4,600,26.9193279042282,27.2530385807269,26.9193279042282,27.2530385807269,647.267274353578,0.0,1.0
2008-05-08,29.22,29.23,29.08,29.08,2200,27.0861832424775,27.0954529834914,26.9564068682836,26.9564068682836,2373.31333929646,0.0,1.0
2008-05-09,29.02,29.02,29.02,29.02,1800,26.9007884222005,26.9007884222005,26.9007884222005,26.9007884222005,1941.80182306073,0.0,1.0
2008-05-12,29.513,29.52,29.28,29.28,1100,27.3577866541834,27.3642754728931,27.1418016885607,27.1418016885607,1186.65666964823,0.0,1.0
2008-05-13,29.65,29.65,29.65,29.65,300,27.4847821060732,27.4847821060732,27.4847821060732,27.4847821060732,323.633637176789,0.0,1.0
2008-05-14,29.85,30.02,29.85,29.94,1100,27.6701769263503,27.8277625235858,27.6701769263503,27.7536045954749,1186.65666964822,0.0,1.0
2008-05-15,29.67,29.76,29.67,29.76,2200,27.5033215881009,27.5867492572256,27.5033215881009,27.5867492572256,2373.31333929645,0.0,1.0
2008-05-16,29.67,29.67,29.67,29.67,0,27.5033215881009,27.5033215881009,27.5033215881009,27.5033215881009,0,0.0,1.0
2008-05-19,30.0,30.38,30.0,30.37,1600,27.809223041558,28.1614732000844,27.809223041558,28.1522034590706,1726.04606494288,0.0,1.0
2008-05-20,29.89,29.89,29.77,29.85,3700,27.7072558904057,27.7072558904057,27.5960189982394,27.6701769263503,3991.48152518039,0.0,1.0
2008-05-21,29.45,30.09,29.45,30.076,1300,27.2993872857962,27.8926507106827,27.2993872857962,27.8796730732633,1402.41242776608,0.0,1.0
2008-05-22,29.62,29.62,29.51,29.58,7900,27.4569728830316,27.4569728830316,27.3550057318793,27.4198939189762,8522.35244565546,0.0,1.0
2008-05-23,29.21,29.29,29.09,29.2899,10400,27.0769135014637,27.1510714295745,26.9656766092975,27.1509787321644,11219.2994221287,0.0,1.0
2008-05-27,29.21,29.21,29.21,29.21,0,27.0769135014637,27.0769135014637,27.0769135014637,27.0769135014637,0,0.0,1.0
2008-05-28,29.21,29.21,29.21,29.21,0,27.0769135014637,27.0769135014637,27.0769135014637,27.0769135014637,0,0.0,1.0
2008-05-29,29.21,29.21,29.21,29.21,0,27.0769135014637,27.0769135014637,27.0769135014637,27.0769135014637,0,0.0,1.0
2008-05-30,29.21,29.21,29.21,29.21,0,27.0769135014637,27.0769135014637,27.0769135014637,27.0769135014637,0,0.0,1.0
2008-06-02,29.21,29.21,29.21,29.21,0,27.0769135014637,27.0769135014637,27.0769135014637,27.0769135014637,0,0.0,1.0
2008-06-03,29.68,29.92,29.68,29.92,300,27.5125913291148,27.7350651134472,27.5125913291148,27.7350651134472,323.633637176789,0.0,1.0
2008-06-04,29.69,29.9,29.69,29.9,600,27.5218610701286,27.7165256314195,27.5218610701286,27.7165256314195,647.267274353579,0.0,1.0
2008-06-05,30.28,30.28,30.27,30.27,1200,28.0687757899459,28.0687757899459,28.0595060489321,28.0595060489321,1294.53454870716,0.0,1.0
2008-06-06,29.816,30.198,29.816,30.09,2400,27.6386598069032,27.9927639136323,27.6386598069032,27.8926507106827,2589.06909741431,0.0,1.0
2008-06-09,29.62,29.77,29.58,29.6,10400,27.4569728830316,27.5960189982394,27.4198939189762,27.4384334010039,11219.2994221287,0.0,1.0
2008-06-10,29.56,29.62,29.39,29.41,2200,27.4013544369485,27.4569728830316,27.243768839713,27.2623083217407,2373.31333929646,0.0,1.0
2008-06-11,29.56,29.56,29.56,29.56,0,27.4013544369485,27.4013544369485,27.4013544369485,27.4013544369485,0,0.0,1.0
2008-06-12,29.015,29.24,29.015,29.2,2200,26.8961535516936,27.1047227245052,26.8961535516936,27.0676437604498,2373.31333929645,0.0,1.0
2008-06-13,29.47,29.47,29.21,29.21,1100,27.3179267678239,27.3179267678239,27.0769135014637,27.0769135014637,1186.65666964822,0.0,1.0
2008-06-16,29.62,29.62,29.62,29.62,1000,27.4569728830316,27.4569728830316,27.4569728830316,27.4569728830316,1078.7787905893,0.0,1.0
2008-06-17,29.78,29.78,29.74,29.74,2800,27.6052887392533,27.6052887392533,27.5682097751979,27.5682097751979,3020.58061365003,0.0,1.0
2008-06-18,29.58,29.58,29.5,29.5,1200,27.4198939189762,27.4198939189762,27.3457359908654,27.3457359908654,1294.53454870716,0.0,1.0
2008-06-19,29.72,29.76,29.58,29.6,5300,27.5496702931702,27.5867492572256,27.4198939189762,27.4384334010039,5717.52759012327,0.0,1.0
2008-06-20,29.33,29.53,29.33,29.53,2700,27.1881503936299,27.373545213907,27.1881503936299,27.373545213907,2912.7027345911,0.0,1.0
2008-06-23,29.4184,29.4184,29.39,29.39,1100,27.2824236597408,27.2824236597408,27.2560856933002,27.2560856933002,1186.1204269675,0.0133,1.0
2008-06-24,29.0,29.29,29.0,29.2,4700,26.894402351334,27.1633463748473,26.894402351334,27.0798809882397,5067.96909704295,0.0,1.0
2008-06-25,29.09,29.09,29.09,29.09,300,26.9778677379416,26.9778677379416,26.9778677379416,26.9778677379416,323.487389172954,0.0,1.0
2008-06-26,28.5025,28.85,28.5025,28.85,1300,26.4330242420309,26.7552933736547,26.4330242420309,26.7552933736547,1401.77868641614,0.0,1.0
2008-06-27,28.56,28.56,28.33,28.44,2400,26.4863493501413,26.4863493501413,26.2730489176997,26.3750621679979,2587.89911338364,0.0,1.0
2008-06-30,28.61,28.61,28.61,28.61,1000,26.5327190093678,26.5327190093678,26.5327190093678,26.5327190093678,1078.29129724318,0.0,1.0
2008-07-01,28.61,28.61,28.61,28.61,0,26.5327190093678,26.5327190093678,26.5327190093678,26.5327190093678,0,0.0,1.0
2008-07-02,27.73,28.69,27.73,28.69,7400,25.7166130069824,26.6069104641301,25.7166130069824,26.6069104641301,7979.35559959956,0.0,1.0
2008-07-03,27.73,27.73,27.73,27.73,0,25.7166130069824,25.7166130069824,25.7166130069824,25.7166130069824,0,0.0,1.0
2008-07-07,27.31,27.57,27.13,27.57,500,25.3271078694804,25.5682300974578,25.1601770962652,25.5682300974578,539.145648621591,0.0,1.0
2008-07-08,27.59,27.59,27.21,27.26,3300,25.5867779611484,25.5867779611484,25.2343685510275,25.2807382102539,3558.3612809025,0.0,1.0
2008-07-09,27.28,27.7492,27.28,27.66,600,25.2992860739445,25.7344189561254,25.2992860739445,25.6516954840654,646.97477834591,0.0,1.0
2008-07-10,27.33,27.33,27.33,27.33,2000,25.3456557331709,25.3456557331709,25.3456557331709,25.3456557331709,2156.58259448637,0.0,1.0
2008-07-11,27.33,27.33,27.33,27.33,0,25.3456557331709,25.3456557331709,25.3456557331709,25.3456557331709,0,0.0,1.0
2008-07-14,27.554,27.62,27.53,27.530001,2200,25.5533918065054,25.6145997566843,25.5311343700767,25.5311352974699,2372.240853935,0.0,1.0
2008-07-15,27.32,27.32,27.03,27.23,1500,25.3363818013257,25.3363818013257,25.0674377778123,25.2529164147181,1617.43694586477,0.0,1.0
2008-07-16,27.26,27.26,27.14,27.2,5300,25.2807382102539,25.2807382102539,25.1694510281105,25.2250946191822,5714.94387538887,0.0,1.0
2008-07-17,27.63,28.46,27.63,28.46,700,25.6238736885296,26.3936100316884,25.6238736885296,26.3936100316884,754.803908070227,0.0,1.0
2008-07-18,27.55,27.72,27.55,27.72,5100,25.5496822337673,25.7073390751372,25.5496822337673,25.7073390751372,5499.28561594022,0.0,1.0
2008-07-21,27.64,27.64,27.64,27.64,200,25.6331476203749,25.6331476203749,25.6331476203749,25.6331476203749,215.658259448636,0.0,1.0
2008-07-22,28.06,28.06,27.73,27.73,2800,26.0226527578769,26.0226527578769,25.7166130069824,25.7166130069824,3019.21563228091,0.0,1.0
2008-07-23,28.06,28.06,28.06,28.06,0,26.0226527578769,26.0226527578769,26.0226527578769,26.0226527578769,0,0.0,1.0
2008-07-24,27.3,27.46,27.23,27.34,16500,25.3178339376351,25.4662168471597,25.2529164147181,25.3549296650162,17791.8064045125,0.0,1.0
2008-07-25,27.4,27.43,27.34,27.34,6700,25.410573256088,25.4383950516238,25.3549296650162,25.3549296650162,7224.55169152931,0.0,1.0
2008-07-28,27.18,27.42,27.14,27.42,1100,25.2065467554916,25.4291211197785,25.1694510281105,25.4291211197785,1186.1204269675,0.0,1.0
2008-07-29,27.36,27.36,27.36,27.36,300,25.3734775287068,25.3734775287068,25.3734775287068,25.3734775287068,323.487389172955,0.0,1.0
2008-07-30,27.78,27.78,27.78,27.78,200,25.7629826662089,25.7629826662089,25.7629826662089,25.7629826662089,215.658259448636,0.0,1.0
2008-07-31,27.81,27.81,27.81,27.81,1000,25.7908044617447,25.7908044617447,25.7908044617447,25.7908044617447,1078.29129724318,0.0,1.0
2008-08-01,27.65,27.65,27.65,27.65,400,25.6424215522201,25.6424215522201,25.6424215522201,25.6424215522201,431.316518897274,0.0,1.0
2008-08-04,26.81,26.87,26.81,26.87,700,24.863411277216,24.9190548682877,24.863411277216,24.9190548682877,754.803908070227,0.0,1.0
2008-08-05,26.81,26.81,26.81,26.81,0,24.863411277216,24.863411277216,24.863411277216,24.863411277216,0,0.0,1.0
2008-08-06,27.28,27.28,27.28,27.28,900,25.2992860739445,25.2992860739445,25.2992860739445,25.2992860739445,970.462167518864,0.0,1.0
2008-08-07,27.5,27.58,27.5,27.56,1200,25.5033125745408,25.5775040293031,25.5033125745408,25.5589561656126,1293.94955669182,0.0,1.0
2008-08-08,27.67,27.67,27.24,27.24,400,25.6609694159107,25.6609694159107,25.2621903465634,25.2621903465634,431.316518897273,0.0,1.0
2008-08-11,27.8101,27.8101,27.66,27.66,2600,25.7908972010632,25.7908972010632,25.6516954840654,25.6516954840654,2803.55737283227,0.0,1.0
2008-08-12,27.81,27.81,27.81,27.81,0,25.7908044617447,25.7908044617447,25.7908044617447,25.7908044617447,0,0.0,1.0
2008-08-13,27.88,27.88,27.6,27.66,3900,25.8557219846618,25.8557219846618,25.5960518929937,25.6516954840654,4205.33605924841,0.0,1.0
2008-08-14,28.014,28.014,27.99,27.99,1000,25.9799926713886,25.9799926713886,25.9577352349599,25.9577352349599,1078.29129724318,0.0,1.0
2008-08-15,27.92,28.01,27.82,27.99,38400,25.8928177120429,25.9762830986505,25.80007839359,25.9577352349599,41406.3858141382,0.0,1.0
2008-08-18,27.47,27.72,27.47,27.72,6800,25.475490779005,25.7073390751372,25.475490779005,25.7073390751372,7332.38082125363,0.0,1.0
2008-08-19,27.37,27.39,27.34,27.34,2200,25.3827514605521,25.4012993242427,25.3549296650162,25.3549296650162,2372.240853935,0.0,1.0
2008-08-20,27.6,27.64,27.5899,27.61,8600,25.5960518929937,25.6331476203749,25.58668522183,25.605325824839,9273.30515629137,0.0,1.0
2008-08-21,27.6,27.6,27.6,27.6,0,25.5960518929937,25.5960518929937,25.5960518929937,25.5960518929937,0,0.0,1.0
2008-08-22,27.87,27.9,27.87,27.89,800,25.8464480528165,25.8742698483523,25.8464480528165,25.864995916507,862.633037794545,0.0,1.0
2008-08-25,27.34,27.34,27.268,27.268,2700,25.3549296650162,25.3549296650162,25.2881573557302,25.2881573557302,2911.3865025566,0.0,1.0
2008-08-26,27.34,27.34,27.34,27.34,0,25.3549296650162,25.3549296650162,25.3549296650162,25.3549296650162,0,0.0,1.0
2008-08-27,27.75,27.75,27.75,27.75,1100,25.735160870673,25.735160870673,25.735160870673,25.735160870673,1186.1204269675,0.0,1.0
2008-08-28,28.01,28.02,28.01,28.02,1600,25.9762830986505,25.9855570304958,25.9762830986505,25.9855570304958,1725.26607558909,0.0,1.0
2008-08-29,27.75,27.93,27.75,27.93,2500,25.735160870673,25.9020916438882,25.735160870673,25.9020916438882,2695.72824310796,0.0,1.0
2008-09-02,27.26,27.83,27.21,27.83,3000,25.2807382102539,25.8093523254353,25.2343685510275,25.8093523254353,3234.87389172955,0.0,1.0
2008-09-03,26.93,27.0,26.93,27.0,300,24.9746984593594,25.0396159822765,24.9746984593594,25.0396159822765,323.487389172955,0.0,1.0
2008-09-04,26.32,26.52,26.32,26.52,2100,24.4089886167969,24.5944672537026,24.4089886167969,24.5944672537026,2264.41172421068,0.0,1.0
2008-09-05,26.4,26.4,25.81,26.19,2300,24.4831800715592,24.4831800715592,23.9360180926872,24.2884275028082,2480.06998365932,0.0,1.0
2008-09-08,26.51,27.92,26.29,27.92,16600,24.5851933218574,25.8928177120429,24.381166821261,25.8928177120429,17899.6355342368,0.0,1.0
2008-09-09,25.39,26.38,25.39,25.87,12100,23.5465129551852,24.4646322078686,23.5465129551852,23.991661683759,13047.3246966425,0.0,1.0
2008-09-10,25.89,25.98,25.57,25.65,4300,24.0102095474495,24.0936749340571,23.7134437284003,23.7876351831626,4636.65257814569,0.0,1.0
2008-09-11,25.79,25.79,25.5,25.52,6100,23.9174702289967,23.9174702289967,23.6485262054833,23.6670740691739,6577.5769131834,0.0,1.0
2008-09-12,25.79,25.79,25.79,25.79,0,23.9174702289967,23.9174702289967,23.9174702289967,23.9174702289967,0,0.0,1.0
2008-09-15,25.39,25.98,25.35,25.98,6900,23.5465129551852,24.0936749340571,23.509417227804,24.0936749340571,7440.20995097794,0.0,1.0
2008-09-16,25.64,25.64,24.85,24.85,5200,23.7783612513173,23.7783612513173,23.0457206355396,23.0457206355396,5607.11474566456,0.0,1.0
2008-09-17,24.6,25.32,24.6,25.32,10700,22.8138723394074,23.4815954322681,22.8138723394074,23.4815954322681,11537.7168805021,0.0,1.0
2008-09-18,24.67,25.82,24.56,25.81,12800,22.8787898623244,23.9452920245325,22.7767766120263,23.9360180926872,13802.1286047128,0.0,1.0
2008-09-19,26.44,27.21,26.28,27.21,5700,24.5202757989404,25.2343685510275,24.3718928894158,25.2343685510275,6146.26039428613,0.0,1.0
2008-09-22,26.44,26.44,26.44,26.44,0,24.5202757989404,24.5202757989404,24.5202757989404,24.5202757989404,0,0.0,1.0
2008-09-23,25.29,25.88,25.29,25.75,6800,23.4537736367323,24.0009356156042,23.4537736367323,23.8803745016155,7332.38082125363,0.0,1.0
2008-09-24,25.2,25.4,25.19,25.4,3300,23.3703082501247,23.5557868870304,23.3610343182794,23.5557868870304,3558.3612809025,0.0,1.0
2008-09-25,25.4,25.55,25.4,25.55,4200,23.5557868870304,23.6948958647098,23.5557868870304,23.6948958647098,4528.82344842137,0.0,1.0
2008-09-26,25.4,25.4,25.4,25.4,0,23.5557868870304,23.5557868870304,23.5557868870304,23.5557868870304,0,0.0,1.0
2008-09-29,25.4,25.4,25.4,25.4,0,23.5557868870304,23.5557868870304,23.5557868870304,23.5557868870304,0,0.0,1.0
2008-09-30,24.43,24.43,24.0,24.2,11900,22.6562154980375,22.6562154980375,22.2574364286902,22.4429150655959,12831.6664371939,0.0,1.0
2008-10-01,23.71,23.91,23.61,23.67,60500,21.9884924051768,22.1739710420826,21.895753086724,21.9513966777957,65236.6234832127,0.0,1.0
2008-10-02,22.68,23.57,22.64,23.57,83800,21.0332774251122,21.8586573593428,20.9961816977311,21.8586573593428,90360.8107089788,0.0,1.0
2008-10-03,22.32,22.95,22.32,22.95,15600,20.6994158786819,21.283673584935,20.6994158786819,21.283673584935,16821.3442369936,0.0,1.0
2008-10-06,21.31,21.38,20.91,21.38,1900,19.7627487623078,19.8276662852248,19.3917914884963,19.8276662852248,2048.75346476205,0.0,1.0
2008-10-07,20.72,20.72,20.43,20.45,1200,19.2155867834359,19.2155867834359,18.9466427599225,18.9651906236131,1293.94955669182,0.0,1.0
2008-10-08,19.6,19.6,19.6,19.6,600,18.1769064167637,18.1769064167637,18.1769064167637,18.1769064167637,646.974778345908,0.0,1.0
2008-10-09,18.8,19.95,18.77,18.77,2300,17.4349918691406,18.5014940313487,17.4071700736048,17.4071700736048,2480.06998365933,0.0,1.0
2008-10-10,18.606,18.606,17.47,17.61,2800,17.2550775913421,17.2550775913421,16.2015589337174,16.3313939795514,3019.2156322809,0.0,1.0
2008-10-13,19.47,19.47,18.24,18.24,1000,18.0563453027749,18.0563453027749,16.9156516858045,16.9156516858045,1078.29129724318,0.0,1.0
2008-10-14,20.33,20.33,20.295,20.295,600,18.8539034414696,18.8539034414696,18.8214446800111,18.8214446800111,646.974778345911,0.0,1.0
2008-10-15,20.33,20.33,20.33,20.33,0,18.8539034414696,18.8539034414696,18.8539034414696,18.8539034414696,0,0.0,1.0
2008-10-16,20.33,20.33,20.33,20.33,0,18.8539034414696,18.8539034414696,18.8539034414696,18.8539034414696,0,0.0,1.0
2008-10-17,19.24,19.36,19.17,19.17,3000,17.8430448703333,17.9543320524767,17.7781273474163,17.7781273474163,3234.87389172955,0.0,1.0
2008-10-20,19.24,19.24,19.24,19.24,0,17.8430448703333,17.8430448703333,17.8430448703333,17.8430448703333,0,0.0,1.0
2008-10-21,19.24,19.24,19.24,19.24,0,17.8430448703333,17.8430448703333,17.8430448703333,17.8430448703333,0,0.0,1.0
2008-10-22,18.61,18.61,18.61,18.61,500,17.2587871640802,17.2587871640802,17.2587871640802,17.2587871640802,539.145648621591,0.0,1.0
2008-10-23,18.61,18.61,18.61,18.61,0,17.2587871640802,17.2587871640802,17.2587871640802,17.2587871640802,0,0.0,1.0
2008-10-24,17.45,17.6,17.3199,17.6,1700,16.1830110700268,16.3221200477061,16.0623572167196,16.3221200477061,1833.09520531341,0.0,1.0
2008-10-27,16.6,16.6,16.6,16.6,1000,15.3947268631774,15.3947268631774,15.3947268631774,15.3947268631774,1078.29129724318,0.0,1.0
2008-10-28,17.34,17.34,16.63,16.63,400,16.0809978197287,16.0809978197287,15.4225486587132,15.4225486587132,431.316518897272,0.0,1.0
2008-10-29,17.34,17.34,17.34,17.34,0,16.0809978197287,16.0809978197287,16.0809978197287,16.0809978197287,0,0.0,1.0
2008-10-30,18.2,18.2,18.2,18.2,100,16.8785559584234,16.8785559584234,16.8785559584234,16.8785559584234,107.829129724318,0.0,1.0
2008-10-31,18.63,18.63,18.62,18.6201,1000,17.2773350277708,17.2773350277708,17.2680610959255,17.2681538352439,1078.29129724318,0.0,1.0
2008-11-03,19.28,19.31,19.28,19.31,1400,17.8801405977144,17.9079623932503,17.8801405977144,17.9079623932503,1509.60781614046,0.0,1.0
2008-11-04,19.28,19.28,19.28,19.28,0,17.8801405977144,17.8801405977144,17.8801405977144,17.8801405977144,0,0.0,1.0
2008-11-05,19.28,19.28,19.28,19.28,0,17.8801405977144,17.8801405977144,17.8801405977144,17.8801405977144,0,0.0,1.0
2008-11-06,19.28,19.28,19.28,19.28,0,17.8801405977144,17.8801405977144,17.8801405977144,17.8801405977144,0,0.0,1.0
2008-11-07,19.28,19.28,19.28,19.28,0,17.8801405977144,17.8801405977144,17.8801405977144,17.8801405977144,0,0.0,1.0
2008-11-10,19.28,19.28,19.28,19.28,0,17.8801405977144,17.8801405977144,17.8801405977144,17.8801405977144,0,0.0,1.0
2008-11-11,19.28,19.28,19.28,19.28,0,17.8801405977144,17.8801405977144,17.8801405977144,17.8801405977144,0,0.0,1.0
2008-11-12,17.38,17.91,17.38,17.91,1300,16.1180935471098,16.60961193491,16.1180935471098,16.60961193491,1401.77868641614,0.0,1.0
2008-11-13,16.88,16.88,16.88,16.88,100,15.6543969548454,15.6543969548454,15.6543969548454,15.6543969548454,107.829129724318,0.0,1.0
2008-11-14,17.58,18.01,17.58,18.01,1700,16.3035721840156,16.7023512533629,16.3035721840156,16.7023512533629,1833.09520531341,0.0,1.0
2008-11-17,17.57,17.61,17.03,17.13,8000,16.2942982521703,16.3313939795514,15.7935059325247,15.8862452509776,8626.33037794544,0.0,1.0
2008-11-18,16.86,17.1001,16.86,17.1001,1500,15.6358490911549,15.8585161947602,15.6358490911549,15.8585161947602,1617.43694586477,0.0,1.0
2008-11-19,16.42,17.1501,16.42,17.13,2900,15.2277960899622,15.9048858539866,15.2277960899622,15.8862452509776,3127.04476200523,0.0,1.0
2008-11-20,16.42,16.42,16.42,16.42,0,15.2277960899622,15.2277960899622,15.2277960899622,15.2277960899622,0,0.0,1.0
2008-11-21,15.19,15.19,15.19,15.19,100,14.0871024729918,14.0871024729918,14.0871024729918,14.0871024729918,107.829129724318,0.0,1.0
2008-11-24,16.52,16.63,16.08,16.08,1900,15.3205354084151,15.4225486587132,14.9124824072224,14.9124824072224,2048.75346476204,0.0,1.0
2008-11-25,16.69,17.1,16.6899,17.1,1600,15.478192249785,15.8584234554418,15.4780995104665,15.8584234554418,1725.26607558909,0.0,1.0
2008-11-26,16.9301,16.9301,16.93,16.93,400,15.7008593533903,15.7008593533903,15.7007666140719,15.7007666140719,431.316518897274,0.0,1.0
2008-11-28,16.93,16.93,16.93,16.93,0,15.7007666140719,15.7007666140719,15.7007666140719,15.7007666140719,0,0.0,1.0
2008-12-01,16.4945,17.15,16.4945,17.15,900,15.2968868822096,15.9047931146682,15.2968868822096,15.9047931146682,970.462167518864,0.0,1.0
2008-12-02,16.5701,16.87,16.4,16.63,7400,15.36699780696,15.6451230230001,15.2092482262716,15.4225486587132,7979.35559959953,0.0,1.0
2008-12-03,17.099,17.2101,17.099,17.21,700,15.8574960622572,15.9605294450584,15.8574960622572,15.9604367057399,754.803908070229,0.0,1.0
2008-12-04,17.4099,17.41,17.365,17.365,4600,16.1458226033272,16.1459153426457,16.1041826493419,16.1041826493419,4960.13996731864,0.0,1.0
2008-12-05,17.41,17.41,17.41,17.41,0,16.1459153426457,16.1459153426457,16.1459153426457,16.1459153426457,0,0.0,1.0
2008-12-08,18.05,18.05,18.03,18.03,700,16.7394469807441,16.7394469807441,16.7208991170535,16.7208991170535,754.803908070227,0.0,1.0
2008-12-09,17.837,17.95,17.837,17.95,2300,16.5419122324394,16.6467076622912,16.5419122324394,16.6467076622912,2480.06998365933,0.0,1.0
2008-12-10,17.94,17.94,17.94,17.94,2000,16.6374337304459,16.6374337304459,16.6374337304459,16.6374337304459,2156.58259448637,0.0,1.0
2008-12-11,17.94,17.94,17.94,17.94,0,16.6374337304459,16.6374337304459,16.6374337304459,16.6374337304459,0,0.0,1.0
2008-12-12,17.43,17.49,17.21,17.21,3200,16.1644632063362,16.220106797408,15.9604367057399,15.9604367057399,3450.53215117819,0.0,1.0
2008-12-15,17.24,17.24,17.24,17.24,200,15.9882585012758,15.9882585012758,15.9882585012758,15.9882585012758,215.658259448636,0.0,1.0
2008-12-16,17.76,17.76,17.72,17.7201,1700,16.4705029572307,16.4705029572307,16.4334072298496,16.433499969168,1833.09520531341,0.0,1.0
2008-12-17,18.13,18.13,18.11,18.11,3600,16.8136384355064,16.8136384355064,16.7950905718158,16.7950905718158,3881.84867007545,0.0,1.0
2008-12-18,18.13,18.13,18.13,18.13,0,16.8136384355064,16.8136384355064,16.8136384355064,16.8136384355064,0,0.0,1.0
2008-12-19,18.05,18.05,18.05,18.05,700,16.7394469807441,16.7394469807441,16.7394469807441,16.7394469807441,754.803908070227,0.0,1.0
2008-12-22,17.56,17.56,17.53,17.53,400,16.285024320325,16.285024320325,16.2572025247891,16.2572025247891,431.316518897272,0.0,1.0
2008-12-23,17.59,17.67,17.56,17.56,1500,16.3406679113967,16.4149859007607,16.3127986653852,16.3127986653852,1614.68308046319,0.03,1.0
2008-12-24,17.39,17.39,17.39,17.39,900,16.1548729379869,16.1548729379869,16.1548729379869,16.1548729379869,968.80984827791,0.0,1.0
2008-12-26,17.68,17.68,17.68,17.68,400,16.4242756494311,16.4242756494311,16.4242756494311,16.4242756494311,430.582154790185,0.0,1.0
2008-12-29,17.54,17.54,17.54,17.54,200,16.2942191680442,16.2942191680442,16.2942191680442,16.2942191680442,215.291077395092,0.0,1.0
2008-12-30,18.0,18.0,17.9,17.96,3600,16.7215476068869,16.7215476068869,16.628650120182,16.6843886122049,3875.23939311165,0.0,1.0
2008-12-31,18.57,18.57,18.37,18.42,15800,17.251063281105,17.251063281105,17.0652683076951,17.1117170510476,17007.9951142122,0.0,1.0
2009-01-02,18.57,18.57,18.57,18.57,0,17.251063281105,17.251063281105,17.251063281105,17.251063281105,0,0.0,1.0
2009-01-05,18.76,18.89,18.71,18.71,20800,17.4275685058444,17.5483352385608,17.3811197624919,17.3811197624919,22390.2720490895,0.0,1.0
2009-01-06,18.9068,18.92,18.85,18.85,1100,17.5639420163272,17.5762044845722,17.5111762438788,17.5111762438788,1184.100925673,0.0,1.0
2009-01-07,18.63,18.8,18.63,18.8,700,17.306801773128,17.4647275005263,17.306801773128,17.4647275005263,753.518770882819,0.0,1.0
2009-01-08,18.36,18.4199,18.26,18.34,4000,17.0559785590247,17.1116241535609,16.9630810723197,17.0373990616837,4305.82154790182,0.0,1.0
2009-01-09,18.194,18.194,18.16,18.16,400,16.9017687310945,16.9017687310945,16.8701835856148,16.8701835856148,430.582154790183,0.0,1.0
2009-01-12,17.8404,17.9304,17.83,17.9304,1400,16.5732832181058,16.6568909561403,16.5636218794885,16.6568909561403,1507.03754176565,0.0,1.0
2009-01-13,17.74,17.74,17.74,17.74,700,16.4800141414541,16.4800141414541,16.4800141414541,16.4800141414541,753.518770882821,0.0,1.0
2009-01-14,17.25,17.36,17.25,17.36,2300,16.0248164566,16.1270036919754,16.0248164566,16.1270036919754,2475.84739004355,0.0,1.0
2009-01-15,17.51,17.59,16.98,16.98,5200,16.2663499220328,16.3406679113967,15.7739932424967,15.7739932424967,5597.56801227237,0.0,1.0
2009-01-16,17.83,17.83,17.83,17.83,400,16.5636218794885,16.5636218794885,16.5636218794885,16.5636218794885,430.582154790184,0.0,1.0
2009-01-20,17.22,17.25,17.22,17.23,1600,15.9969472105885,16.0248164566,15.9969472105885,16.006236959259,1722.32861916073,0.0,1.0
2009-01-21,17.1,17.1,17.1,17.1,1800,15.8854702265426,15.8854702265426,15.8854702265426,15.8854702265426,1937.61969655582,0.0,1.0
2009-01-22,17.23,17.44,17.22,17.44,2200,16.006236959259,16.2013216813393,15.9969472105885,16.2013216813393,2368.201851346,0.0,1.0
2009-01-23,17.24,17.24,17.24,17.24,3800,16.0155267079295,16.0155267079295,16.0155267079295,16.0155267079295,4090.53047050673,0.0,1.0
2009-01-26,17.24,17.24,17.24,17.24,0,16.0155267079295,16.0155267079295,16.0155267079295,16.0155267079295,0,0.0,1.0
2009-01-27,17.63,17.64,17.57,17.62,11800,16.3778269060787,16.3871166547492,16.3220884140557,16.3685371574082,12702.1735663104,0.0,1.0
2009-01-28,17.95,18.08,17.95,17.98,6000,16.6750988635344,16.7958655962509,16.6750988635344,16.7029681095459,6458.73232185277,0.0,1.0
2009-01-29,17.68,17.68,17.68,17.68,400,16.4242756494311,16.4242756494311,16.4242756494311,16.4242756494311,430.582154790185,0.0,1.0
2009-01-30,17.68,17.68,17.68,17.68,0,16.4242756494311,16.4242756494311,16.4242756494311,16.4242756494311,0,0.0,1.0
2009-02-02,17.31,17.31,17.1664,17.2899,2200,16.0805549486229,16.0805549486229,15.9471541577146,16.0618825537952,2368.20185134601,0.0,1.0
2009-02-03,17.31,17.31,17.31,17.31,0,16.0805549486229,16.0805549486229,16.0805549486229,16.0805549486229,0,0.0,1.0
2009-02-04,17.48,17.81,17.46,17.81,11500,16.2384806760213,16.5450423821475,16.2199011786803,16.5450423821475,12379.2369502178,0.0,1.0
2009-02-05,17.65,17.748,17.35,17.36,8100,16.3964064034197,16.4874459403905,16.1177139433049,16.1270036919754,8719.28863450119,0.0,1.0
2009-02-06,18.07,18.09,17.63,17.63,1900,16.7865758475804,16.8051553449213,16.3778269060787,16.3778269060787,2045.26523525337,0.0,1.0
2009-02-09,17.92,17.93,17.92,17.93,2200,16.647229617523,16.6565193661935,16.647229617523,16.6565193661935,2368.201851346,0.0,1.0
2009-02-10,17.42,18.02,17.42,17.42,300,16.1827421839983,16.7401271042279,16.1827421839983,16.1827421839983,322.936616092638,0.0,1.0
2009-02-11,17.36,17.4,17.36,17.4,1400,16.1270036919754,16.1641626866573,16.1270036919754,16.1641626866573,1507.03754176564,0.0,1.0
2009-02-12,17.36,17.36,17.36,17.36,0,16.1270036919754,16.1270036919754,16.1270036919754,16.1270036919754,0,0.0,1.0
2009-02-13,17.52,17.5201,17.42,17.47,2100,16.2756396707033,16.27573256819,16.1827421839983,16.2291909273508,2260.55631264846,0.0,1.0
2009-02-17,16.9739,17.1,16.9199,16.92,6300,15.7683264958077,15.8854702265426,15.718161852987,15.7182547504737,6781.66893794537,0.0,1.0
2009-02-18,16.82,16.82,16.74,16.74,2600,15.6253572637688,15.6253572637688,15.5510392744048,15.5510392744048,2798.78400613619,0.0,1.0
2009-02-19,16.82,16.82,16.82,16.82,0,15.6253572637688,15.6253572637688,15.6253572637688,15.6253572637688,0,0.0,1.0
2009-02-20,16.357,16.53,16.35,16.53,6000,15.195241900325,15.3559545523245,15.1887390762556,15.3559545523245,6458.73232185273,0.0,1.0
2009-02-23,16.02,16.5,16.02,16.5,2200,14.8821773701294,15.328085306313,14.8821773701294,15.328085306313,2368.201851346,0.0,1.0
2009-02-24,16.13,16.14,16.06,16.08,1700,14.9843646055048,14.9936543541753,14.9193363648113,14.9379158621523,1829.97415785828,0.0,1.0
2009-02-25,16.2501,16.2501,16.25,16.25,300,15.0959344870374,15.0959344870374,15.0958415895507,15.0958415895507,322.936616092637,0.0,1.0
2009-02-26,15.99,15.99,15.99,15.99,500,14.8543081241179,14.8543081241179,14.8543081241179,14.8543081241179,538.227693487728,0.0,1.0
2009-02-27,15.9524,15.9524,15.9524,15.9524,200,14.8193786691168,14.8193786691168,14.8193786691168,14.8193786691168,215.291077395092,0.0,1.0
2009-03-02,15.11,15.2296,15.11,15.2296,700,14.0368102411145,14.1479156352136,14.0368102411145,14.1479156352136,753.518770882822,0.0,1.0
2009-03-03,15.23,15.27,15.1462,15.27,800,14.1482872251604,14.1854462198424,14.0704391313017,14.1854462198424,861.164309580368,0.0,1.0
2009-03-04,15.23,15.23,15.23,15.23,0,14.1482872251604,14.1482872251604,14.1482872251604,14.1482872251604,0,0.0,1.0
2009-03-05,14.81,15.13,14.81,15.13,2100,13.7581177809997,14.0553897384555,13.7581177809997,14.0553897384555,2260.55631264847,0.0,1.0
2009-03-06,14.6,14.71,14.6,14.7,3700,13.5630330589194,13.6652202942948,13.5630330589194,13.6559305456243,3982.88493180919,0.0,1.0
2009-03-09,14.6,14.6,14.6,14.6,0,13.5630330589194,13.5630330589194,13.5630330589194,13.5630330589194,0,0.0,1.0
2009-03-10,15.13,15.1327,15.12,15.1327,1300,14.0553897384555,14.0578979705965,14.046099989785,14.0578979705965,1399.3920030681,0.0,1.0
2009-03-11,15.24,15.25,15.24,15.25,300,14.1575769738309,14.1668667225014,14.1575769738309,14.1668667225014,322.936616092638,0.0,1.0
2009-03-12,15.6601,15.6601,15.6601,15.6601,100,14.5478393154783,14.5478393154783,14.5478393154783,14.5478393154783,107.645538697546,0.0,1.0
2009-03-13,16.0,16.0,15.8799,15.88,700,14.8635978727884,14.8635978727884,14.7520279912557,14.7521208887425,753.518770882819,0.0,1.0
2009-03-16,16.09,16.09,16.09,16.09,200,14.9472056108228,14.9472056108228,14.9472056108228,14.9472056108228,215.291077395092,0.0,1.0
2009-03-17,15.84,15.84,15.84,15.84,1200,14.7149618940605,14.7149618940605,14.7149618940605,14.7149618940605,1291.74646437055,0.0,1.0
2009-03-18,16.3101,16.3101,16.21,16.21,4100,15.1516729790603,15.1516729790603,15.0586825948687,15.0586825948687,4413.46708659939,0.0,1.0
2009-03-19,16.52,16.6,16.52,16.6,1800,15.346664803654,15.4209827930179,15.346664803654,15.4209827930179,1937.61969655582,0.0,1.0
2009-03-20,16.52,16.52,16.52,16.52,0,15.346664803654,15.346664803654,15.346664803654,15.346664803654,0,0.0,1.0
2009-03-23,17.07,17.07,16.6099,16.6264,11300,15.8576009805311,15.8576009805311,15.4301796442017,15.445507729508,12163.9458728227,0.0,1.0
2009-03-24,17.07,17.07,17.07,17.07,0,15.8576009805311,15.8576009805311,15.8576009805311,15.8576009805311,0,0.0,1.0
2009-03-25,16.5,17.13,16.5,17.05,11500,15.328085306313,15.913339472554,15.328085306313,15.8390214831901,12379.2369502178,0.0,1.0
2009-03-26,17.42,17.42,17.3396,17.3396,400,16.1827421839983,16.1827421839983,16.1080526046876,16.1080526046876,430.582154790184,0.0,1.0
2009-03-27,17.11,17.11,17.11,17.11,200,15.8947599752131,15.8947599752131,15.8947599752131,15.8947599752131,215.291077395091,0.0,1.0
2009-03-30,16.71,16.76,16.61,16.76,3900,15.5231700283934,15.5696187717458,15.4302725416884,15.5696187717458,4198.17600920427,0.0,1.0
2009-03-31,17.0899,17.09,16.83,16.83,16100,15.8760875803854,15.8761804778721,15.6346470124393,15.6346470124393,17330.9317303048,0.0,1.0
2009-04-01,16.54,16.54,16.54,16.54,200,15.365244300995,15.365244300995,15.365244300995,15.365244300995,215.291077395091,0.0,1.0
2009-04-02,17.66,17.66,17.32,17.34,4900,16.4056961520902,16.4056961520902,16.0898446972934,16.1084241946344,5274.63139617973,0.0,1.0
2009-04-03,17.53,17.6,17.48,17.52,33200,16.2849294193738,16.3499576600672,16.2384806760213,16.2756396707033,35738.3188475851,0.0,1.0
2009-04-06,17.41,17.55,17.31,17.55,400,16.1734524353278,16.3035089167147,16.0805549486229,16.3035089167147,430.582154790184,0.0,1.0
2009-04-07,17.1,17.32,17.1,17.32,1400,15.8854702265426,16.0898446972934,15.8854702265426,16.0898446972934,1507.03754176564,0.0,1.0
2009-04-08,17.336,17.39,17.13,17.23,7300,16.1047082951662,16.1548729379869,15.913339472554,16.006236959259,7858.12432492084,0.0,1.0
2009-04-09,17.99,17.99,17.78,17.87,6000,16.7122578582164,16.7122578582164,16.5171731361361,16.6007808741705,6458.73232185276,0.0,1.0
2009-04-13,18.03,18.03,17.8973,17.9,1000,16.7494168528984,16.7494168528984,16.626141888041,16.628650120182,1076.45538697546,0.0,1.0
2009-04-14,17.74,17.74,17.74,17.74,500,16.4800141414541,16.4800141414541,16.4800141414541,16.4800141414541,538.227693487729,0.0,1.0
2009-04-15,17.584,17.72,17.584,17.68,1600,16.3350940621944,16.4614346441131,16.3350940621944,16.4242756494311,1722.32861916073,0.0,1.0
2009-04-16,18.03,18.04,17.8,17.8,2700,16.7494168528984,16.7587066015689,16.5357526334771,16.5357526334771,2906.42954483374,0.0,1.0
2009-04-17,18.03,18.03,18.03,18.03,0,16.7494168528984,16.7494168528984,16.7494168528984,16.7494168528984,0,0.0,1.0
2009-04-20,17.7299,17.73,17.7299,17.73,200,16.4706314952969,16.4707243927836,16.4706314952969,16.4707243927836,215.291077395092,0.0,1.0
2009-04-21,17.76,17.76,17.66,17.66,700,16.4985936387951,16.4985936387951,16.4056961520902,16.4056961520902,753.51877088282,0.0,1.0
2009-04-22,18.3036,18.3036,18.3,18.3,4000,17.0035843765231,17.0035843765231,17.0002400670017,17.0002400670017,4305.82154790183,0.0,1.0
2009-04-23,17.88,18.06,17.7603,17.99,1800,16.610070622841,16.7772860989099,16.4988723312552,16.7122578582164,1937.61969655582,0.0,1.0
2009-04-24,18.1,18.26,18.0,18.0,2000,16.8144450935918,16.9630810723197,16.7215476068869,16.7215476068869,2152.91077395092,0.0,1.0
2009-04-27,18.1464,18.1464,18.1,18.1,500,16.8575495274229,16.8575495274229,16.8144450935918,16.8144450935918,538.22769348773,0.0,1.0
2009-04-28,18.26,18.2834,17.97,17.97,2100,16.9630810723197,16.9848190842087,16.6936783608754,16.6936783608754,2260.55631264847,0.0,1.0
2009-04-29,18.26,18.26,18.26,18.26,0,16.9630810723197,16.9630810723197,16.9630810723197,16.9630810723197,0,0.0,1.0
2009-04-30,18.51,18.7703,18.48,18.74,4500,17.195324789082,17.437136946975,17.1674555430706,17.4089890085034,4844.04924138957,0.0,1.0
2009-05-01,18.44,18.45,18.33,18.36,1100,17.1302965483886,17.1395862970591,17.0281093130132,17.0559785590247,1184.100925673,0.0,1.0
2009-05-04,18.44,18.44,18.44,18.44,0,17.1302965483886,17.1302965483886,17.1302965483886,17.1302965483886,0,0.0,1.0
2009-05-05,18.44,18.44,18.44,18.44,0,17.1302965483886,17.1302965483886,17.1302965483886,17.1302965483886,0,0.0,1.0
2009-05-06,18.44,18.44,18.44,18.44,100,17.1302965483886,17.1302965483886,17.1302965483886,17.1302965483886,107.645538697546,0.0,1.0
2009-05-07,18.5,18.6616,18.5,18.6616,900,17.1860350404116,17.3361573789267,17.1860350404116,17.3361573789267,968.80984827791,0.0,1.0
2009-05-08,18.7166,18.7166,18.71,18.71,1500,17.3872509966144,17.3872509966144,17.3811197624919,17.3811197624919,1614.68308046319,0.0,1.0
2009-05-11,18.6788,18.69,18.6788,18.69,500,17.35213574664,17.3625402651509,17.35213574664,17.3625402651509,538.227693487728,0.0,1.0
2009-05-12,18.45,18.69,18.28,18.41,13100,17.1395862970591,17.3625402651509,16.9816605696607,17.1024273023771,14101.5655693785,0.0,1.0
2009-05-13,18.03,18.27,17.9316,18.27,9200,16.7494168528984,16.9723708209902,16.6580057259807,16.9723708209902,9903.38956017421,0.0,1.0
2009-05-14,18.23,18.23,18.09,18.09,3300,16.9352118263082,16.9352118263082,16.8051553449213,16.8051553449213,3552.30277701902,0.0,1.0
2009-05-15,18.0412,18.09,18.0284,18.09,900,16.7598213714093,16.8051553449213,16.7479304931111,16.8051553449213,968.809848277915,0.0,1.0
2009-05-18,18.52,18.52,18.3,18.3,1400,17.2046145377525,17.2046145377525,17.0002400670017,17.0002400670017,1507.03754176564,0.0,1.0
2009-05-19,18.65,18.65,18.65,18.65,200,17.3253812704689,17.3253812704689,17.3253812704689,17.3253812704689,215.291077395092,0.0,1.0
2009-05-20,18.65,18.65,18.65,18.65,0,17.3253812704689,17.3253812704689,17.3253812704689,17.3253812704689,0,0.0,1.0
2009-05-21,18.13,18.26,18.05,18.26,6400,16.8423143396033,16.9630810723197,16.7679963502394,16.9630810723197,6889.31447664294,0.0,1.0
2009-05-22,18.2101,18.2101,18.15,18.15,1900,16.916725226454,16.916725226454,16.8608938369443,16.8608938369443,2045.26523525337,0.0,1.0
2009-05-26,18.69,18.69,18.06,18.06,1600,17.3625402651509,17.3625402651509,16.7772860989099,16.7772860989099,1722.32861916073,0.0,1.0
2009-05-27,18.48,18.83,18.48,18.83,1600,17.1674555430706,17.4925967465378,17.1674555430706,17.4925967465378,1722.32861916073,0.0,1.0
2009-05-28,18.4901,18.72,18.28,18.56,3700,17.1768381892278,17.3904095111624,16.9816605696607,17.2417735324345,3982.88493180919,0.0,1.0
2009-05-29,18.49,18.49,18.49,18.49,0,17.1767452917411,17.1767452917411,17.1767452917411,17.1767452917411,0,0.0,1.0
2009-06-01,19.3988,19.3988,19.06,19.08,3400,18.0209976509154,18.0209976509154,17.7062609659591,17.7248404633001,3659.94831571657,0.0,1.0
2009-06-02,19.4,19.4,19.4,19.4,0,18.0221124207559,18.0221124207559,18.0221124207559,18.0221124207559,0,0.0,1.0
2009-06-03,19.3,19.3,19.1882,19.1882,300,17.929214934051,17.929214934051,17.8253555439149,17.8253555439149,322.936616092637,0.0,1.0
2009-06-04,19.3901,19.4224,19.38,19.42,3900,18.0129155695721,18.0429214577778,18.0035329234149,18.0406919180969,4198.17600920429,0.0,1.0
2009-06-05,19.42,19.45,19.42,19.45,700,18.0406919180969,18.0685611641084,18.0406919180969,18.0685611641084,753.51877088282,0.0,1.0
2009-06-08,19.18,19.18,19.18,19.18,200,17.8177379500051,17.8177379500051,17.8177379500051,17.8177379500051,215.291077395091,0.0,1.0
2009-06-09,19.58,19.58,19.4001,19.4001,13800,18.1893278968248,18.1893278968248,18.0222053182426,18.0222053182426,14855.0843402613,0.0,1.0
2009-06-10,19.34,19.4397,19.182,19.43,1900,17.9663739287329,18.0589927229777,17.8195958997392,18.0499816667674,2045.26523525338,0.0,1.0
2009-06-11,19.55,19.55,19.45,19.45,1200,18.1614586508133,18.1614586508133,18.0685611641084,18.0685611641084,1291.74646437055,0.0,1.0
2009-06-12,19.55,19.55,19.55,19.55,0,18.1614586508133,18.1614586508133,18.1614586508133,18.1614586508133,0,0.0,1.0
2009-06-15,18.91,18.91,18.91,18.91,600,17.5669147359018,17.5669147359018,17.5669147359018,17.5669147359018,645.873232185273,0.0,1.0
2009-06-16,18.7288,19.07,18.7,19.07,4600,17.3985844899924,17.7155507146296,17.3718300138214,17.7155507146296,4951.69478008711,0.0,1.0
2009-06-17,18.73,18.73,18.73,18.73,0,17.3996992598329,17.3996992598329,17.3996992598329,17.3996992598329,0,0.0,1.0
2009-06-18,18.99,18.99,18.87,18.87,1000,17.6412327252657,17.6412327252657,17.5297557412198,17.5297557412198,1076.45538697546,0.0,1.0
2009-06-19,18.99,18.99,18.99,18.99,0,17.6412327252657,17.6412327252657,17.6412327252657,17.6412327252657,0,0.0,1.0
2009-06-22,18.61,18.78,18.49,18.78,16900,17.288222275787,17.4461480031853,17.1767452917411,17.4461480031853,18192.0960398852,0.0,1.0
2009-06-23,18.48,18.48,18.48,18.48,1000,17.2010844332578,17.2010844332578,17.2010844332578,17.2010844332578,1074.35086849928,0.0362,1.0
2009-06-24,18.656,18.656,18.656,18.656,200,17.3649042850031,17.3649042850031,17.3649042850031,17.3649042850031,214.870173699857,0.0,1.0
2009-06-25,18.78,18.78,18.7025,18.7025,200,17.4803228169145,17.4803228169145,17.4081862344699,17.4081862344699,214.870173699857,0.0,1.0
2009-06-26,18.93,18.93,18.93,18.93,1000,17.6199420087429,17.6199420087429,17.6199420087429,17.6199420087429,1074.35086849929,0.0,1.0
2009-06-29,18.96,19.06,18.96,19.06,1900,17.6478658471086,17.7409453083275,17.6478658471086,17.7409453083275,2041.26665014864,0.0,1.0
2009-06-30,18.93,19.21,18.93,19.21,1800,17.6199420087429,17.8805645001559,17.6199420087429,17.8805645001559,1933.83156329872,0.0,1.0
2009-07-01,19.2601,19.27,19.2601,19.2699,1100,17.9271973102266,17.9364121768873,17.9271973102266,17.9363190974261,1181.78595534921,0.0,1.0
2009-07-02,19.26,19.26,19.26,19.26,0,17.9271042307654,17.9271042307654,17.9271042307654,17.9271042307654,0,0.0,1.0
2009-07-06,18.5234,18.62,18.45,18.58,7600,17.2414809194268,17.3313956789642,17.1731605948921,17.2941638944767,8165.06660059455,0.0,1.0
2009-07-07,18.57,18.57,18.57,18.57,400,17.2848559483548,17.2848559483548,17.2848559483548,17.2848559483548,429.740347399714,0.0,1.0
2009-07-08,18.57,18.57,18.57,18.57,0,17.2848559483548,17.2848559483548,17.2848559483548,17.2848559483548,0,0.0,1.0
2009-07-09,18.21,18.21,18.21,18.21,1000,16.9497698879666,16.9497698879666,16.9497698879666,16.9497698879666,1074.35086849929,0.0,1.0
2009-07-10,18.21,18.21,18.21,18.21,0,16.9497698879666,16.9497698879666,16.9497698879666,16.9497698879666,0,0.0,1.0
2009-07-13,18.64,18.64,18.5999,18.6,1500,17.350011571208,17.350011571208,17.3126867072592,17.3127797867205,1611.52630274893,0.0,1.0
2009-07-14,18.64,18.64,18.64,18.64,0,17.350011571208,17.350011571208,17.350011571208,17.350011571208,0,0.0,1.0
2009-07-15,19.2,19.2,19.2,19.2,900,17.871256554034,17.871256554034,17.871256554034,17.871256554034,966.915781649358,0.0,1.0
2009-07-16,19.4,19.4,19.38,19.38,1200,18.0574154764719,18.0574154764719,18.0387995842281,18.0387995842281,1289.22104219914,0.0,1.0
2009-07-17,19.7,19.7,19.68,19.68,300,18.3366538601287,18.3366538601287,18.3180379678849,18.3180379678849,322.305260549785,0.0,1.0
2009-07-20,19.88,19.93,19.79,19.8,7500,18.5041968903227,18.5507366209322,18.4204253752257,18.4297333213476,8057.63151374465,0.0,1.0
2009-07-21,19.9728,20.01,19.95,20.01,9900,18.5905746303339,18.6252001899073,18.569352513176,18.6252001899073,10636.0735981429,0.0,1.0
2009-07-22,20.02,20.02,20.02,20.02,900,18.6345081360292,18.6345081360292,18.6345081360292,18.6345081360292,966.915781649358,0.0,1.0
2009-07-23,20.57,20.6,20.22,20.22,9800,19.1464451727333,19.174369011099,18.8206670584671,18.8206670584671,10528.638511293,0.0,1.0
2009-07-24,20.5868,20.6299,20.3932,20.47,7500,19.1620825222181,19.2021997700035,18.9818806852983,19.0533657115144,8057.63151374464,0.0,1.0
2009-07-27,20.62,20.62,20.6,20.61,1200,19.1929849033428,19.1929849033428,19.174369011099,19.1836769572209,1289.22104219914,0.0,1.0
2009-07-28,20.66,20.66,20.66,20.66,200,19.2302166878304,19.2302166878304,19.2302166878304,19.2302166878304,214.870173699857,0.0,1.0
2009-07-29,20.66,20.66,20.66,20.66,0,19.2302166878304,19.2302166878304,19.2302166878304,19.2302166878304,0,0.0,1.0
2009-07-30,20.66,20.66,20.66,20.66,0,19.2302166878304,19.2302166878304,19.2302166878304,19.2302166878304,0,0.0,1.0
2009-07-31,20.92,20.94,20.92,20.94,400,19.4722232869996,19.4908391792434,19.4722232869996,19.4908391792434,429.740347399714,0.0,1.0
2009-08-03,21.17,21.17,21.0,21.0,2400,19.7049219400469,19.7049219400469,19.5466868559747,19.5466868559747,2578.44208439828,0.0,1.0
2009-08-04,21.162,21.162,21.11,21.11,1900,19.6974755831494,19.6974755831494,19.6490742633155,19.6490742633155,2041.26665014864,0.0,1.0
2009-08-05,21.0,21.08,21.0,21.08,900,19.5466868559747,19.6211504249499,19.5466868559747,19.6211504249499,966.915781649358,0.0,1.0
2009-08-06,20.91,21.07,20.8534,21.07,1500,19.4629153408777,19.611842478828,19.4102323658278,19.611842478828,1611.52630274893,0.0,1.0
2009-08-07,20.91,20.91,20.91,20.91,0,19.4629153408777,19.4629153408777,19.4629153408777,19.4629153408777,0,0.0,1.0
2009-08-10,21.18,21.18,21.18,21.18,400,19.7142298861688,19.7142298861688,19.7142298861688,19.7142298861688,429.740347399714,0.0,1.0
2009-08-11,21.0,21.08,20.9296,21.08,3600,19.5466868559747,19.6211504249499,19.4811589152766,19.6211504249499,3867.66312659743,0.0,1.0
2009-08-12,21.2532,21.2532,21.24,21.24,600,19.782364051781,19.782364051781,19.7700775629001,19.7700775629001,644.610521099572,0.0,1.0
2009-08-13,21.3,21.39,21.128,21.19,24900,19.8259252396315,19.9096967547285,19.6658285663349,19.7235378322907,26751.3366256322,0.0,1.0
2009-08-14,21.3,21.3,21.3,21.3,0,19.8259252396315,19.8259252396315,19.8259252396315,19.8259252396315,0,0.0,1.0
2009-08-17,20.5,20.5,20.48,20.48,900,19.0812895498801,19.0812895498801,19.0626736576363,19.0626736576363,966.915781649356,0.0,1.0
2009-08-18,20.5,20.5,20.5,20.5,0,19.0812895498801,19.0812895498801,19.0812895498801,19.0812895498801,0,0.0,1.0
2009-08-19,20.949,21.01,20.79,20.79,8800,19.4992163307531,19.5559948020966,19.351219987415,19.351219987415,9454.28764279369,0.0,1.0
2009-08-20,21.1812,21.1812,21.09,21.09,2800,19.7153468397034,19.7153468397034,19.6304583710718,19.6304583710718,3008.182431798,0.0,1.0
2009-08-21,21.54,21.54,21.35,21.35,4500,20.0493159465569,20.0493159465569,19.872464970241,19.872464970241,4834.57890824679,0.0,1.0
2009-08-24,21.424,21.71,21.42,21.69,7300,19.941343771543,20.2075510306291,19.9376205930942,20.1889351383853,7842.76134004477,0.0,1.0
2009-08-25,21.62,21.69,21.56,21.56,1100,20.1237795155321,20.1889351383853,20.0679318388007,20.0679318388007,1181.78595534921,0.0,1.0
2009-08-26,21.55,21.65,21.55,21.65,400,20.0586238926788,20.1517033538977,20.0586238926788,20.1517033538977,429.740347399714,0.0,1.0
2009-08-27,21.61,21.61,21.24,21.37,10700,20.1144715694102,20.1144715694102,19.7700775629001,19.8910808624847,11495.5542929423,0.0,1.0
2009-08-28,21.61,21.61,21.61,21.61,0,20.1144715694102,20.1144715694102,20.1144715694102,20.1144715694102,0,0.0,1.0
2009-08-31,21.3,21.3,21.3,21.3,400,19.8259252396315,19.8259252396315,19.8259252396315,19.8259252396315,429.740347399714,0.0,1.0
2009-09-01,20.91,21.06,20.91,21.0,5000,19.4629153408777,19.6025345327061,19.4629153408777,19.5466868559747,5371.75434249642,0.0,1.0
2009-09-02,20.956,20.9693,20.85,20.85,1100,19.5057318930384,19.5181114613805,19.4070676641463,19.4070676641463,1181.78595534921,0.0,1.0
2009-09-03,20.96,20.96,20.96,20.96,0,19.5094550714871,19.5094550714871,19.5094550714871,19.5094550714871,0,0.0,1.0
2009-09-04,20.96,20.96,20.96,20.96,0,19.5094550714871,19.5094550714871,19.5094550714871,19.5094550714871,0,0.0,1.0
2009-09-08,21.57,21.57,21.57,21.57,800,20.0772397849226,20.0772397849226,20.0772397849226,20.0772397849226,859.480694799428,0.0,1.0
2009-09-09,21.942,21.942,21.77,21.77,400,20.423495380657,20.423495380657,20.2633987073605,20.2633987073605,429.740347399714,0.0,1.0
2009-09-10,22.16,22.16,22.12,22.12,700,20.6264086061143,20.6264086061143,20.5891768216267,20.5891768216267,752.045607949499,0.0,1.0
2009-09-11,22.14,22.17,22.14,22.16,2900,20.6077927138705,20.6357165522362,20.6077927138705,20.6264086061143,3115.61751864793,0.0,1.0
2009-09-14,22.37,22.37,22.04,22.07,5200,20.821875474674,20.821875474674,20.5147132526516,20.5426370910172,5586.62451619629,0.0,1.0
2009-09-15,22.37,22.37,22.37,22.37,1000,20.821875474674,20.821875474674,20.821875474674,20.821875474674,1074.35086849929,0.0,1.0
2009-09-16,22.8846,22.8846,22.61,22.61,1100,21.3008623821066,21.3008623821066,21.0452661815994,21.0452661815994,1181.78595534921,0.0,1.0
2009-09-17,22.9099,22.9512,22.84,22.9468,800,21.324411485795,21.3628533032784,21.259348942403,21.3587578069848,859.480694799429,0.0,1.0
2009-09-18,22.91,22.91,22.91,22.91,0,21.3245045652562,21.3245045652562,21.3245045652562,21.3245045652562,0,0.0,1.0
2009-09-21,22.8834,22.89,22.63,22.63,800,21.299745428572,21.3058886730124,21.0638820738432,21.0638820738432,859.480694799428,0.0,1.0
2009-09-22,23.02,23.02,22.95,22.95,2100,21.426891972597,21.426891972597,21.3617363497438,21.3617363497438,2256.1368238485,0.0,1.0
2009-09-23,23.02,23.02,23.02,23.02,0,21.426891972597,21.426891972597,21.426891972597,21.426891972597,0,0.0,1.0
2009-09-24,22.37,22.68,22.37,22.68,5500,20.821875474674,21.1104218044527,20.821875474674,21.1104218044527,5908.92977674607,0.0,1.0
2009-09-25,22.3012,22.3012,22.3012,22.3012,100,20.7578368053554,20.7578368053554,20.7578368053554,20.7578368053554,107.435086849929,0.0,1.0
2009-09-28,22.7401,22.7401,22.5,22.5,2600,21.1663625606453,21.1663625606453,20.9428787742586,20.9428787742586,2793.31225809814,0.0,1.0
2009-09-29,22.74,22.75,22.74,22.75,1100,21.166269481184,21.1755774273059,21.166269481184,21.1755774273059,1181.78595534922,0.0,1.0
2009-09-30,22.71,22.78,22.31,22.31,5000,21.1383456428184,21.2035012656716,20.7660277979427,20.7660277979427,5371.75434249642,0.0,1.0
2009-10-01,22.04,22.54,22.03,22.54,4200,20.5147132526516,20.9801105587462,20.5054053065297,20.9801105587462,4512.27364769699,0.0,1.0
2009-10-02,21.82,21.94,21.82,21.94,2900,20.3099384379699,20.4216337914326,20.3099384379699,20.4216337914326,3115.61751864793,0.0,1.0
2009-10-05,22.17,22.17,21.85,21.85,4300,20.6357165522362,20.6357165522362,20.3378622763356,20.3378622763356,4619.70873454692,0.0,1.0
2009-10-06,22.5712,22.5712,22.5712,22.5712,300,21.0091513506465,21.0091513506465,21.0091513506465,21.0091513506465,322.305260549786,0.0,1.0
2009-10-07,22.57,22.57,22.57,22.57,0,21.0080343971119,21.0080343971119,21.0080343971119,21.0080343971119,0,0.0,1.0
2009-10-08,23.0534,23.0534,22.86,22.86,1000,21.4579805126442,21.4579805126442,21.2779648346468,21.2779648346468,1074.35086849928,0.0,1.0
2009-10-09,23.05,23.05,23.05,23.05,0,21.4548158109627,21.4548158109627,21.4548158109627,21.4548158109627,0,0.0,1.0
2009-10-12,23.08,23.27,23.08,23.2466,1600,21.4827396493284,21.6595906256444,21.4827396493284,21.6378100317191,1718.96138959886,0.0,1.0
2009-10-13,23.14,23.14,23.0105,23.11,7400,21.5385873260598,21.5385873260598,21.4180494237812,21.5106634876941,7950.19642689469,0.0,1.0
2009-10-14,23.4512,23.4512,23.27,23.4,1500,21.8282506093731,21.8282506093731,21.6595906256444,21.780593925229,1611.52630274892,0.0,1.0
2009-10-15,23.448,23.448,23.351,23.351,700,21.8252720666141,21.8252720666141,21.7349849892317,21.7349849892317,752.045607949498,0.0,1.0
2009-10-16,23.21,23.41,23.2088,23.41,1700,21.603742948913,21.7899018713509,21.6026259953784,21.7899018713509,1826.39647644879,0.0,1.0
2009-10-19,23.6892,23.6892,23.5004,23.5004,1800,22.0497797270741,22.0497797270741,21.8740457042928,21.8740457042928,1933.83156329871,0.0,1.0
2009-10-20,23.69,23.69,23.69,23.69,0,22.0505243627639,22.0505243627639,22.0505243627639,22.0505243627639,0,0.0,1.0
2009-10-21,23.35,23.69,23.35,23.38,3300,21.7340541946195,22.0505243627639,21.7340541946195,21.7619780329852,3545.35786604764,0.0,1.0
2009-10-22,23.35,23.35,23.35,23.35,0,21.7340541946195,21.7340541946195,21.7340541946195,21.7340541946195,0,0.0,1.0
2009-10-23,23.03,23.39,23.03,23.39,2500,21.4361999187189,21.7712859791071,21.4361999187189,21.7712859791071,2685.87717124822,0.0,1.0
2009-10-26,23.05,23.05,23.05,23.05,100,21.4548158109627,21.4548158109627,21.4548158109627,21.4548158109627,107.435086849929,0.0,1.0
2009-10-27,22.77,22.9,22.5301,22.9,5800,21.1941933195497,21.3151966191343,20.9708956920855,21.3151966191343,6231.23503729586,0.0,1.0
2009-10-28,22.27,22.3,22.23,22.3,3100,20.7287960134551,20.7567198518208,20.6915642289675,20.7567198518208,3330.48769234778,0.0,1.0
2009-10-29,22.31,22.37,21.91,21.91,9100,20.7660277979427,20.821875474674,20.393709953067,20.393709953067,9776.59290334348,0.0,1.0
2009-10-30,21.67,22.24,21.6688,22.24,8900,20.1703192461415,20.7008721750894,20.1692022926069,20.7008721750894,9561.72272964365,0.0,1.0
2009-11-02,21.6876,21.71,21.6876,21.71,300,20.1867012313161,20.2075510306291,20.1867012313161,20.2075510306291,322.305260549785,0.0,1.0
2009-11-03,22.02,22.02,22.02,22.02,400,20.4960973604078,20.4960973604078,20.4960973604078,20.4960973604078,429.740347399714,0.0,1.0
2009-11-04,22.18,22.3005,22.16,22.16,9400,20.6450244983581,20.7571852491269,20.6264086061143,20.6264086061143,10098.8981638933,0.0,1.0
2009-11-05,22.4534,22.4534,22.04,22.04,8300,20.8995037453306,20.8995037453306,20.5147132526516,20.5147132526516,8917.11220854407,0.0,1.0
2009-11-06,22.456,22.4846,22.25,22.25,1200,20.9019238113223,20.9285445372309,20.7101801212113,20.7101801212113,1289.22104219914,0.0,1.0
2009-11-09,23.0,23.0,22.9132,22.9132,900,21.4082760803533,21.4082760803533,21.3274831080152,21.3274831080152,966.915781649355,0.0,1.0
2009-11-10,23.04,23.04,23.04,23.04,200,21.4455078648408,21.4455078648408,21.4455078648408,21.4455078648408,214.870173699857,0.0,1.0
2009-11-11,23.0432,23.0432,23.0432,23.0432,200,21.4484864075998,21.4484864075998,21.4484864075998,21.4484864075998,214.870173699857,0.0,1.0
2009-11-12,22.771,23.106,22.771,23.0601,2200,21.1951241141619,21.5069403092453,21.1951241141619,21.4642168365458,2363.57191069843,0.0,1.0
2009-11-13,22.916,22.916,22.8,22.8,1100,21.3300893329294,21.3300893329294,21.2221171579154,21.2221171579154,1181.78595534921,0.0,1.0
2009-11-16,23.45,23.4599,23.36,23.4599,3500,21.8271336558384,21.8363485224991,21.7433621407414,21.8363485224991,3760.2280397475,0.0,1.0
2009-11-17,23.33,23.3799,23.17,23.17,1000,21.7154383023757,21.761884953524,21.5665111644254,21.5665111644254,1074.35086849929,0.0,1.0
2009-11-18,23.22,23.22,23.22,23.22,300,21.6130508950349,21.6130508950349,21.6130508950349,21.6130508950349,322.305260549786,0.0,1.0
2009-11-19,22.7737,22.7737,22.69,22.69,1300,21.1976372596148,21.1976372596148,21.1197297505746,21.1197297505746,1396.65612904907,0.0,1.0
2009-11-20,22.5399,22.58,22.5246,22.58,2100,20.980017479285,21.0173423432338,20.9657763217185,21.0173423432338,2256.1368238485,0.0,1.0
2009-11-23,22.87,22.95,22.87,22.9326,1900,21.2872727807687,21.3617363497438,21.2872727807687,21.3455405234917,2041.26665014864,0.0,1.0
2009-11-24,22.76,22.89,22.76,22.89,1000,21.1848853734278,21.3058886730124,21.1848853734278,21.3058886730124,1074.35086849929,0.0,1.0
2009-11-25,23.02,23.02,22.95,22.98,1400,21.426891972597,21.426891972597,21.3617363497438,21.3896601881095,1504.091215899,0.0,1.0
2009-11-27,22.64,22.64,22.64,22.64,600,21.0731900199651,21.0731900199651,21.0731900199651,21.0731900199651,644.610521099572,0.0,1.0
2009-11-30,22.5,22.56,22.27,22.56,15100,20.9428787742586,20.99872645099,20.7287960134551,20.99872645099,16222.6981143392,0.0,1.0
2009-12-01,22.99,22.99,22.83,22.83,2300,21.3989681342314,21.3989681342314,21.2500409962811,21.2500409962811,2471.00699754835,0.0,1.0
2009-12-02,22.91,22.91,22.91,22.91,900,21.3245045652562,21.3245045652562,21.3245045652562,21.3245045652562,966.915781649358,0.0,1.0
2009-12-03,22.95,22.95,22.95,22.95,1300,21.3617363497438,21.3617363497438,21.3617363497438,21.3617363497438,1396.65612904907,0.0,1.0
2009-12-04,22.81,23.26,22.81,23.05,3400,21.2314251040373,21.6502826795225,21.2314251040373,21.4548158109627,3652.79295289757,0.0,1.0
2009-12-07,22.968,23.103,22.95,23.103,900,21.3784906527632,21.5041479254088,21.3617363497438,21.5041479254088,966.915781649357,0.0,1.0
2009-12-08,22.9,22.9,22.66,22.82,600,21.3151966191343,21.3151966191343,21.0918059122089,21.2407330501592,644.610521099572,0.0,1.0
2009-12-09,22.78,22.83,22.78,22.83,800,21.2035012656716,21.2500409962811,21.2035012656716,21.2500409962811,859.480694799429,0.0,1.0
2009-12-10,22.9376,22.9376,22.9376,22.9376,500,21.3501944965526,21.3501944965526,21.3501944965526,21.3501944965526,537.175434249644,0.0,1.0
2009-12-11,23.1499,23.1499,23.02,23.02,700,21.5478021927204,21.5478021927204,21.426891972597,21.426891972597,752.045607949501,0.0,1.0
2009-12-14,23.4,23.4,23.4,23.4,200,21.780593925229,21.780593925229,21.780593925229,21.780593925229,214.870173699857,0.0,1.0
2009-12-15,23.4,23.4,23.4,23.4,0,21.780593925229,21.780593925229,21.780593925229,21.780593925229,0,0.0,1.0
2009-12-16,23.6356,23.6465,23.61,23.61,1500,21.9998891358608,22.0100347971336,21.9760607937887,21.9760607937887,1611.52630274892,0.0,1.0
2009-12-17,23.48,23.48,23.48,23.48,1100,21.8550574942041,21.8550574942041,21.8550574942041,21.8550574942041,1181.78595534921,0.0,1.0
2009-12-18,23.48,23.48,23.48,23.48,0,21.8550574942041,21.8550574942041,21.8550574942041,21.8550574942041,0,0.0,1.0
2009-12-21,23.8,23.8,23.8,23.8,200,22.1529117701047,22.1529117701047,22.1529117701047,22.1529117701047,214.870173699857,0.0,1.0
2009-12-22,23.89,23.9902,23.89,23.9902,500,22.2366832852017,22.3299489053431,22.2366832852017,22.3299489053431,537.175434249643,0.0,1.0
2009-12-23,24.24,24.24,24.02,24.02,800,22.562461399468,22.562461399468,22.3576865847863,22.3576865847863,859.480694799427,0.0,1.0
2009-12-24,24.24,24.24,24.24,24.24,0,22.562461399468,22.562461399468,22.562461399468,22.562461399468,0,0.0,1.0
2009-12-28,24.41,24.41,24.41,24.41,900,22.7206964835401,22.7206964835401,22.7206964835401,22.7206964835401,966.915781649358,0.0,1.0
2009-12-29,24.23,24.23,24.23,24.23,900,22.5531534533461,22.5531534533461,22.5531534533461,22.5531534533461,966.915781649355,0.0,1.0
2009-12-30,24.1315,24.1315,24.1315,24.1315,200,22.4614701840454,22.4614701840454,22.4614701840454,22.4614701840454,214.870173699857,0.0,1.0
2009-12-31,24.2566,24.2566,24.24,24.25,1600,22.5779125900303,22.5779125900303,22.562461399468,22.5717693455898,1718.96138959886,0.0,1.0
2010-01-04,24.4107,24.4107,24.3534,24.36,1200,22.7213480397687,22.7213480397687,22.6680135084902,22.6741567529307,1289.22104219914,0.0,1.0
2010-01-05,24.4107,24.4107,24.4107,24.4107,0,22.7213480397687,22.7213480397687,22.7213480397687,22.7213480397687,0,0.0,1.0
2010-01-06,24.67,24.67,24.67,24.67,200,22.9627030827093,22.9627030827093,22.9627030827093,22.9627030827093,214.870173699858,0.0,1.0
2010-01-07,24.65,24.65,24.51,24.51,1200,22.9440871904656,22.9440871904656,22.8137759447591,22.8137759447591,1289.22104219914,0.0,1.0
2010-01-08,24.83,24.83,24.725,24.725,700,23.1116302206596,23.1116302206596,23.0138967863798,23.0138967863798,752.045607949501,0.0,1.0
2010-01-11,24.83,24.83,24.83,24.83,0,23.1116302206596,23.1116302206596,23.1116302206596,23.1116302206596,0,0.0,1.0
2010-01-12,24.83,24.83,24.83,24.83,0,23.1116302206596,23.1116302206596,23.1116302206596,23.1116302206596,0,0.0,1.0
2010-01-13,24.67,24.67,24.3375,24.43,3500,22.9627030827093,22.9627030827093,22.6532138741564,22.7393123757839,3760.22803974751,0.0,1.0
2010-01-14,24.64,24.69,24.49,24.49,6300,22.9347792443437,22.9813189749531,22.7951600525153,22.7951600525153,6768.41047154549,0.0,1.0
2010-01-15,24.3,24.68,24.3,24.68,400,22.6183090761993,22.9720110288312,22.6183090761993,22.9720110288312,429.740347399714,0.0,1.0
2010-01-19,24.63,24.63,24.57,24.57,700,22.9254712982218,22.9254712982218,22.8696236214904,22.8696236214904,752.045607949499,0.0,1.0
2010-01-20,24.52,24.52,24.52,24.52,1000,22.823083890881,22.823083890881,22.823083890881,22.823083890881,1074.35086849928,0.0,1.0
2010-01-21,23.92,24.42,23.91,24.42,1300,22.2646071235674,22.730004429662,22.2552991774455,22.730004429662,1396.65612904907,0.0,1.0
2010-01-22,23.66,23.86,23.66,23.86,400,22.0226005243982,22.208759446836,22.0226005243982,22.208759446836,429.740347399714,0.0,1.0
2010-01-25,23.41,23.56,23.37,23.56,2000,21.7899018713509,21.9295210631793,21.7526700868633,21.9295210631793,2148.70173699857,0.0,1.0
2010-01-26,23.58,23.58,23.26,23.26,1400,21.948136955423,21.948136955423,21.6502826795225,21.6502826795225,1504.091215899,0.0,1.0
2010-01-27,23.24,23.37,23.13,23.37,1400,21.6316667872787,21.7526700868633,21.5292793799379,21.7526700868633,1504.091215899,0.0,1.0
2010-01-28,23.26,23.26,23.0803,23.09,900,21.6502826795225,21.6502826795225,21.4830188877121,21.4920475954503,966.915781649356,0.0,1.0
2010-01-29,22.85,23.44,22.82,23.22,1400,21.2686568885249,21.8178257097165,21.2407330501592,21.6130508950349,1504.091215899,0.0,1.0
2010-02-01,23.152,23.16,22.97,22.97,1700,21.549756861406,21.5572032183035,21.3803522419876,21.3803522419876,1826.39647644879,0.0,1.0
2010-02-02,23.42,23.42,23.21,23.21,1500,21.7992098174728,21.7992098174728,21.603742948913,21.603742948913,1611.52630274892,0.0,1.0
2010-02-03,23.42,23.42,23.42,23.42,0,21.7992098174728,21.7992098174728,21.7992098174728,21.7992098174728,0,0.0,1.0
2010-02-04,22.64,22.9288,22.64,22.92,2200,21.0731900199651,21.3420035039654,21.0731900199651,21.3338125113781,2363.57191069843,0.0,1.0
2010-02-05,22.508,22.65,22.508,22.65,800,20.9503251311561,21.082497966087,20.9503251311561,21.082497966087,859.48069479943,0.0,1.0
2010-02-08,22.8,22.8,22.67,22.67,1600,21.2221171579154,21.2221171579154,21.1011138583308,21.1011138583308,1718.96138959886,0.0,1.0
2010-02-09,23.0,23.0,22.78,22.8,2000,21.4082760803533,21.4082760803533,21.2035012656716,21.2221171579154,2148.70173699857,0.0,1.0
2010-02-10,22.93,22.93,22.63,22.87,1000,21.3431204575,21.3431204575,21.0638820738432,21.2872727807687,1074.35086849929,0.0,1.0
2010-02-11,22.93,22.93,22.93,22.93,0,21.3431204575,21.3431204575,21.3431204575,21.3431204575,0,0.0,1.0
2010-02-12,23.35,23.35,23.165,23.165,3600,21.7340541946195,21.7340541946195,21.5618571913645,21.5618571913645,3867.66312659743,0.0,1.0
2010-02-16,23.57,23.59,23.57,23.59,800,21.9388290093011,21.9574449015449,21.9388290093011,21.9574449015449,859.48069479943,0.0,1.0
2010-02-17,23.9,23.9,23.9,23.9,300,22.2459912313236,22.2459912313236,22.2459912313236,22.2459912313236,322.305260549786,0.0,1.0
2010-02-18,24.16,24.16,23.94,23.94,1500,22.4879978304928,22.4879978304928,22.2832230158112,22.2832230158112,1611.52630274893,0.0,1.0
2010-02-19,24.19,24.24,24.08,24.08,1200,22.5159216688585,22.562461399468,22.4135342615177,22.4135342615177,1289.22104219914,0.0,1.0
2010-02-22,24.19,24.19,24.19,24.19,0,22.5159216688585,22.5159216688585,22.5159216688585,22.5159216688585,0,0.0,1.0
2010-02-23,23.83,23.882,23.83,23.855,1300,22.1808356084704,22.2292369283042,22.1808356084704,22.2041054737751,1396.65612904907,0.0,1.0
2010-02-24,23.93,23.93,23.93,23.93,100,22.2739150696893,22.2739150696893,22.2739150696893,22.2739150696893,107.435086849928,0.0,1.0
2010-02-25,23.77,23.77,23.77,23.77,1000,22.124987931739,22.124987931739,22.124987931739,22.124987931739,1074.35086849929,0.0,1.0
2010-02-26,24.14,24.2,24.13,24.13,2300,22.469381938249,22.5252296149804,22.4600739921271,22.4600739921271,2471.00699754836,0.0,1.0
2010-03-01,24.14,24.14,24.14,24.14,0,22.469381938249,22.469381938249,22.469381938249,22.469381938249,0,0.0,1.0
2010-03-02,24.86,24.93,24.74,24.74,1900,23.1395540590253,23.2047096818786,23.0278587055626,23.0278587055626,2041.26665014864,0.0,1.0
2010-03-03,25.0785,25.08,25.0785,25.08,500,23.3429326817887,23.3443288737069,23.3429326817887,23.3443288737069,537.175434249642,0.0,1.0
2010-03-04,25.01,25.01,24.87,24.96,1600,23.2791732508537,23.2791732508537,23.1488620051472,23.2326335202442,1718.96138959886,0.0,1.0
2010-03-05,25.01,25.01,25.01,25.01,0,23.2791732508537,23.2791732508537,23.2791732508537,23.2791732508537,0,0.0,1.0
2010-03-08,25.5065,25.5065,25.44,25.44,700,23.7413127758057,23.7413127758057,23.6794149340951,23.6794149340951,752.045607949499,0.0,1.0
2010-03-09,25.39,25.39,25.39,25.39,200,23.6328752034856,23.6328752034856,23.6328752034856,23.6328752034856,214.870173699857,0.0,1.0
2010-03-10,25.61,25.72,25.6,25.6066,7300,23.8376500181673,23.9400374255081,23.8283420720454,23.8344853164858,7842.76134004477,0.0,1.0
2010-03-11,25.62,25.65,25.55,25.55,7700,23.8469579642892,23.8748818026548,23.7818023414359,23.7818023414359,8272.50168744448,0.0,1.0
2010-03-12,25.82,25.82,25.76,25.76,3500,24.033116886727,24.033116886727,23.9772692099957,23.9772692099957,3760.2280397475,0.0,1.0
2010-03-15,25.69,25.69,25.69,25.69,1800,23.9121135871424,23.9121135871424,23.9121135871424,23.9121135871424,1933.83156329871,0.0,1.0
2010-03-16,25.9699,25.97,25.59,25.59,9300,24.1726429990942,24.1727360785554,23.8190341259235,23.8190341259235,9991.46307704335,0.0,1.0
2010-03-17,26.26,26.26,26.0,26.0,15200,24.4426665160903,24.4426665160903,24.2006599169211,24.2006599169211,16330.1332011891,0.0,1.0
2010-03-18,26.05,26.15,26.046,26.15,1800,24.2471996475305,24.3402791087495,24.2434764690818,24.3402791087495,1933.83156329872,0.0,1.0
2010-03-19,25.7985,25.81,25.774,25.81,1500,24.0131048025649,24.0238089406051,23.9903003345663,24.0238089406051,1611.52630274893,0.0,1.0
2010-03-22,26.164,26.164,25.57,25.73,800,24.3533102333201,24.3533102333201,23.8004182336797,23.94934537163,859.480694799429,0.0,1.0
2010-03-23,26.2356,26.24,26.15,26.15,4500,24.4199551275529,24.4240506238465,24.3402791087495,24.3402791087495,4834.57890824678,0.0,1.0
2010-03-24,26.21,26.36,26.19,26.36,7700,24.3961267854808,24.5357459773092,24.377510893237,24.5357459773092,8272.5016874445,0.0,1.0
2010-03-25,26.07,26.49,26.07,26.38,2600,24.2658155397743,24.6567492768938,24.2658155397743,24.554361869553,2793.31225809814,0.0,1.0
2010-03-26,26.2201,26.2201,26.2201,26.2201,300,24.4055278110639,24.4055278110639,24.4055278110639,24.4055278110639,322.305260549786,0.0,1.0
2010-03-29,26.25,26.25,26.25,26.25,200,24.4333585699684,24.4333585699684,24.4333585699684,24.4333585699684,214.870173699857,0.0,1.0
2010-03-30,26.19,26.45,26.19,26.45,1200,24.377510893237,24.6195174924062,24.377510893237,24.6195174924062,1289.22104219914,0.0,1.0
2010-03-31,26.18,26.3799,26.18,26.24,4100,24.3682029471151,24.5542687900918,24.3682029471151,24.4240506238465,4404.83856084708,0.0,1.0
2010-04-01,26.447,26.45,26.44,26.44,600,24.6167251085697,24.6195174924062,24.6102095462844,24.6102095462844,644.610521099571,0.0,1.0
2010-04-05,26.7934,26.7956,26.4701,26.55,1400,24.939152362232,24.9412001103789,24.6382264641113,24.7125969536252,1504.091215899,0.0,1.0
2010-04-06,26.97,26.97,26.829,26.83,2700,25.1035306907447,25.1035306907447,24.972288650426,24.9732194450382,2900.74734494807,0.0,1.0
2010-04-07,26.75,26.86,26.75,26.8199,1600,24.898755876063,25.0011432834038,24.898755876063,24.9638184194551,1718.96138959886,0.0,1.0
2010-04-08,26.772,26.78,26.5,26.61,900,24.9192333575312,24.9266797144287,24.6660572230157,24.7684446303565,966.915781649356,0.0,1.0
2010-04-09,26.91,26.91,26.78,26.78,300,25.0476830140133,25.0476830140133,24.9266797144287,24.9266797144287,322.305260549786,0.0,1.0
2010-04-12,26.97,27.001,26.97,27.001,500,25.1035306907447,25.1323853237225,25.1035306907447,25.1323853237225,537.175434249642,0.0,1.0
2010-04-13,27.11,27.11,26.94,26.94,1300,25.2338419364512,25.2338419364512,25.075606852379,25.075606852379,1396.65612904907,0.0,1.0
2010-04-14,27.51,27.51,27.18,27.18,6600,25.6061597813269,25.6061597813269,25.2989975593044,25.2989975593044,7090.71573209528,0.0,1.0
2010-04-15,27.51,27.51,27.51,27.51,0,25.6061597813269,25.6061597813269,25.6061597813269,25.6061597813269,0,0.0,1.0
2010-04-16,27.099,27.52,27.099,27.52,1700,25.2236031957171,25.6154677274488,25.2236031957171,25.6154677274488,1826.39647644878,0.0,1.0
2010-04-19,27.01,27.2,26.8199,27.03,2100,25.1407624752322,25.3176134515482,24.9638184194551,25.159378367476,2256.1368238485,0.0,1.0
2010-04-20,27.4,27.4,27.12,27.12,32700,25.5037723739861,25.5037723739861,25.2431498825731,25.2431498825731,35131.2733999266,0.0,1.0
2010-04-21,27.36,27.3785,27.34,27.34,1600,25.4665405894985,25.483760289824,25.4479246972547,25.4479246972547,1718.96138959886,0.0,1.0
2010-04-22,27.23,27.29,27.22,27.29,10100,25.3455372899139,25.4013849666452,25.336229343792,25.4013849666452,10850.9437718428,0.0,1.0
2010-04-23,27.9728,28.04,27.89,27.89,5300,26.0369315278481,26.0994809257872,25.9598617339588,25.9598617339588,5694.05960304621,0.0,1.0
2010-04-26,28.15,28.2425,28.15,28.19,1400,26.201868333128,26.2879668347555,26.201868333128,26.2391001176156,1504.091215899,0.0,1.0
2010-04-27,27.34,28.06,27.34,27.99,16800,25.4479246972547,26.118096818031,25.4479246972547,26.0529411951777,18049.094590788,0.0,1.0
2010-04-28,27.4201,27.4201,27.32,27.36,15100,25.5224813456911,25.5224813456911,25.4293088050109,25.4665405894985,16222.6981143392,0.0,1.0
2010-04-29,27.8,27.82,27.63,27.6315,3000,25.8760902188618,25.8947061111056,25.7178551347896,25.7192513267079,3223.05260549785,0.0,1.0
2010-04-30,27.1,27.56,27.1,27.545,1000,25.2245339903293,25.6526995119363,25.2245339903293,25.6387375927535,1074.35086849928,0.0,1.0
2010-05-03,27.62,27.62,27.19,27.19,1200,25.7085471886677,25.7085471886677,25.3083055054263,25.3083055054263,1289.22104219914,0.0,1.0
2010-05-04,26.8399,27.14,26.76,27.14,8300,24.9824343116988,25.2617657748168,24.9080638221849,25.2617657748168,8917.11220854408,0.0,1.0
2010-05-05,26.55,26.7099,26.48,26.66,900,24.7125969536252,24.8614310121142,24.6474413307719,24.814984360966,966.915781649356,0.0,1.0
2010-05-06,25.5,26.4,23.86,26.4,31300,23.7352626108264,24.5729777617968,22.208759446836,24.5729777617968,33627.1821840277,0.0,1.0
2010-05-07,25.27,25.77,24.78,25.45,3400,23.5211798500229,23.9865771561175,23.0650904900502,23.688722880217,3652.79295289757,0.0,1.0
2010-05-10,26.12,26.2899,26.12,26.2899,800,24.3123552703838,24.4704972749947,24.3123552703838,24.4704972749947,859.480694799428,0.0,1.0
2010-05-11,26.58,26.836,26.26,26.26,28100,24.7405207919909,24.9788042127113,24.4426665160903,24.4426665160903,30189.2594048299,0.0,1.0
2010-05-12,26.95,26.95,26.84,26.88,5700,25.0849147985009,25.0849147985009,24.9825273911601,25.0197591756476,6123.79995044592,0.0,1.0
2010-05-13,26.88,27.23,26.88,27.1725,4000,25.0197591756476,25.3455372899139,25.0197591756476,25.292016599713,4297.40347399715,0.0,1.0
2010-05-14,25.96,26.46,25.95,26.46,1400,24.1634281324335,24.6288254385281,24.1541201863116,24.6288254385281,1504.091215899,0.0,1.0
2010-05-17,26.22,26.41,25.9101,26.3,4800,24.4054347316027,24.5822857079187,24.1169814812853,24.4798983005779,5156.88416879657,0.0,1.0
2010-05-18,25.726,26.56,25.726,26.45,5900,23.9456221931812,24.7219048997471,23.9456221931812,24.6195174924062,6338.67012414579,0.0,1.0
2010-05-19,25.52,25.77,25.1125,25.64,4900,23.7538785030702,23.9865771561175,23.3745796986031,23.8655738565329,5264.3192556465,0.0,1.0
2010-05-20,24.51,24.96,24.47,24.96,23700,22.8137759447591,23.2326335202442,22.7765441602715,23.2326335202442,25462.115583433,0.0,1.0
2010-05-21,24.77,24.9,23.2,24.12,14000,23.0557825439283,23.1767858435129,21.5944350027911,22.4507660460052,15040.91215899,0.0,1.0
2010-05-24,24.81,25.0,24.786,24.85,2400,23.0930143284158,23.2698653047318,23.0706752577233,23.1302461129034,2578.44208439829,0.0,1.0
2010-05-25,24.15,24.25,23.82,23.9,14700,22.4786898843709,22.5717693455898,22.1715276623485,22.2459912313236,15792.9577669395,0.0,1.0
2010-05-26,24.82,25.189,24.63,25.11,13400,23.1023222745377,23.4457854864356,22.9254712982218,23.3722527120726,14396.3016378904,0.0,1.0
2010-05-27,25.607,25.63,25.358,25.358,15500,23.8348576343307,23.856265910411,23.6030897758956,23.6030897758956,16652.4384617389,0.0,1.0
2010-05-28,25.5355,25.5355,25.39,25.39,300,23.7683058195592,23.7683058195592,23.6328752034856,23.6328752034856,322.305260549785,0.0,1.0
2010-06-01,24.99,25.29,24.99,25.07,5500,23.2605573586099,23.5397957422667,23.2605573586099,23.3350209275851,5908.92977674607,0.0,1.0
2010-06-02,25.321,25.33,24.74,24.74,1600,23.5686503752446,23.5770275267543,23.0278587055626,23.0278587055626,1718.96138959885,0.0,1.0
2010-06-03,25.67,25.67,25.419,25.48,2600,23.8934976948986,23.8934976948986,23.6598682472391,23.7166467185827,2793.31225809814,0.0,1.0
2010-06-04,24.58,25.254,24.49,25.254,3900,22.8789315676123,23.5062871362279,22.7951600525153,23.5062871362279,4189.96838714721,0.0,1.0
2010-06-07,23.9701,24.45,23.9701,24.3815,4800,22.3112399336381,22.7579282680277,22.3112399336381,22.6941688370927,5156.88416879656,0.0,1.0
2010-06-08,23.88,23.88,23.88,23.88,100,22.2273753390798,22.2273753390798,22.2273753390798,22.2273753390798,107.435086849929,0.0,1.0
2010-06-09,24.2,24.79,24.2,24.4,3800,22.5252296149804,23.0743984361721,22.5252296149804,22.7113885374182,4082.53330029728,0.0,1.0
2010-06-10,24.9799,24.99,24.6799,24.85,2000,23.2511563330268,23.2605573586099,22.97191794937,23.1302461129034,2148.70173699857,0.0,1.0
2010-06-11,25.277,25.31,25.16,25.16,2900,23.5276954123082,23.5584116345105,23.4187924426821,23.4187924426821,3115.61751864793,0.0,1.0
2010-06-14,25.74,25.74,25.74,25.74,400,23.9586533177519,23.9586533177519,23.9586533177519,23.9586533177519,429.740347399713,0.0,1.0
2010-06-15,25.8,25.8,25.8,25.8,13600,24.0145009944832,24.0145009944832,24.0145009944832,24.0145009944832,14611.1718115903,0.0,1.0
2010-06-16,26.04,26.08,25.95,25.95,3900,24.2378917014086,24.2751234858962,24.1541201863116,24.1541201863116,4189.96838714722,0.0,1.0
2010-06-17,25.79,25.97,25.79,25.97,800,24.0051930483613,24.1727360785554,24.0051930483613,24.1727360785554,859.480694799429,0.0,1.0
2010-06-18,25.91,26.05,25.85,25.91,18300,24.116888401824,24.2471996475305,24.0610407250927,24.116888401824,19660.620893537,0.0,1.0
2010-06-21,25.636,26.28,25.636,26.17,15700,23.8618506780842,24.4612824083341,23.8618506780842,24.3588950009933,16867.3086354388,0.0,1.0
2010-06-22,25.45,25.67,25.45,25.67,1400,23.688722880217,23.8934976948986,23.688722880217,23.8934976948986,1504.091215899,0.0,1.0
2010-06-23,25.17,25.25,24.8,25.23,28800,23.428100388804,23.5025639577791,23.083706382294,23.4839480655353,30941.3050127794,0.0,1.0
2010-06-24,24.55,25.0,24.55,25.0,1400,22.8510077292466,23.2698653047318,22.8510077292466,23.2698653047318,1504.091215899,0.0,1.0
2010-06-25,24.82,24.94,24.66,24.66,3600,23.1023222745377,23.2140176280004,22.9533951365875,22.9533951365875,3867.66312659743,0.0,1.0
2010-06-28,25.002,25.01,24.72,24.74,1100,23.2717268939562,23.2791732508537,23.0092428133188,23.0278587055626,1181.78595534921,0.0,1.0
2010-06-29,23.71,24.24,23.71,24.24,19900,22.0691402550076,22.562461399468,22.0691402550076,22.562461399468,21379.5822831358,0.0,1.0
2010-06-30,23.71,23.71,23.71,23.71,0,22.0691402550076,22.0691402550076,22.0691402550076,22.0691402550076,0,0.0,1.0
2010-07-01,23.502,23.51,23.21,23.21,13000,21.8755349756723,21.8829813325698,21.603742948913,21.603742948913,13966.5612904907,0.0,1.0
2010-07-02,23.2301,23.4801,23.2301,23.48,11700,21.622451920618,21.8551505736653,21.622451920618,21.8550574942041,12569.9051614416,0.0,1.0
2010-07-06,23.27,23.53,23.27,23.53,1700,21.6595906256444,21.9015972248136,21.6595906256444,21.9015972248136,1826.39647644878,0.0,1.0
2010-07-07,24.018,24.02,23.45,23.45,600,22.3558249955619,22.3576865847863,21.8271336558384,21.8271336558384,644.610521099572,0.0,1.0
2010-07-08,24.14,24.14,24.14,24.14,4800,22.469381938249,22.469381938249,22.469381938249,22.469381938249,5156.88416879658,0.0,1.0
2010-07-09,24.391,24.391,24.32,24.32,400,22.7030113859085,22.7030113859085,22.6369249684431,22.6369249684431,429.740347399715,0.0,1.0
2010-07-12,24.22,24.24,24.22,24.24,300,22.5438455072242,22.562461399468,22.5438455072242,22.562461399468,322.305260549785,0.0,1.0
2010-07-13,24.94,24.95,24.64,24.9,67900,23.2140176280004,23.2233255741223,22.9347792443437,23.1767858435129,72948.4239711016,0.0,1.0
2010-07-14,24.93,24.97,24.83,24.8999,7400,23.2047096818786,23.2419414663661,23.1116302206596,23.1766927640517,7950.19642689469,0.0,1.0
2010-07-15,24.648,24.69,24.52,24.61,32100,22.9422256012412,22.9813189749531,22.823083890881,22.906855405978,34486.662878827,0.0,1.0
2010-07-16,24.07,24.074,24.06,24.06,1700,22.4042263153958,22.4079494938445,22.3949183692739,22.3949183692739,1826.39647644878,0.0,1.0
2010-07-19,24.18,24.18,24.06,24.0815,13800,22.5066137227366,22.5066137227366,22.3949183692739,22.414930453436,14826.0419852901,0.0,1.0
2010-07-20,24.5585,24.5585,23.96,23.99,12200,22.8589194834502,22.8589194834502,22.301838908055,22.3297627464206,13107.0805956913,0.0,1.0
2010-07-21,24.2385,24.3,24.2385,24.299,1400,22.5610652075497,22.6183090761993,22.5610652075497,22.6173782815871,1504.091215899,0.0,1.0
2010-07-22,24.81,24.81,24.81,24.81,400,23.0930143284158,23.0930143284158,23.0930143284158,23.0930143284158,429.740347399715,0.0,1.0
2010-07-23,25.132,25.14,24.733,24.733,12200,23.3927301935408,23.4001765504383,23.0213431432773,23.0213431432773,13107.0805956913,0.0,1.0
2010-07-26,25.4608,25.51,25.23,25.23,2700,23.6987754620286,23.7445705569483,23.4839480655353,23.4839480655353,2900.74734494807,0.0,1.0
2010-07-27,25.59,25.59,25.59,25.59,100,23.8190341259235,23.8190341259235,23.8190341259235,23.8190341259235,107.435086849928,0.0,1.0
2010-07-28,25.0015,25.0016,25.0015,25.0016,200,23.2712614966501,23.2713545761113,23.2712614966501,23.2713545761113,214.870173699857,0.0,1.0
2010-07-29,24.944,25.08,24.944,25.08,1500,23.2177408064492,23.3443288737069,23.2177408064492,23.3443288737069,1611.52630274893,0.0,1.0
2010-07-30,24.9399,24.94,24.68,24.68,1900,23.2139245485392,23.2140176280004,22.9720110288312,22.9720110288312,2041.26665014864,0.0,1.0
2010-08-02,25.478,25.52,25.396,25.52,2300,23.7147851293583,23.7538785030702,23.6384599711588,23.7538785030702,2471.00699754835,0.0,1.0
2010-08-03,25.324,25.371,25.3,25.3,800,23.5714427590811,23.615190105854,23.5491036883886,23.5491036883886,859.480694799429,0.0,1.0
2010-08-04,25.5799,25.58,25.35,25.35,1400,23.8096331003404,23.8097261798016,23.5956434189981,23.5956434189981,1504.091215899,0.0,1.0
2010-08-05,25.42,25.42,25.42,25.42,100,23.6607990418513,23.6607990418513,23.6607990418513,23.6607990418513,107.435086849929,0.0,1.0
2010-08-06,25.08,25.08,25.08,25.08,500,23.3443288737069,23.3443288737069,23.3443288737069,23.3443288737069,537.175434249644,0.0,1.0
2010-08-09,25.5,25.5001,25.42,25.42,500,23.7352626108264,23.7353556902877,23.6607990418513,23.6607990418513,537.175434249644,0.0,1.0
2010-08-10,25.34,25.48,25.28,25.28,5500,23.5863354728762,23.7166467185827,23.5304877961448,23.5304877961448,5908.92977674606,0.0,1.0
2010-08-11,24.58,24.63,24.58,24.61,6200,22.8789315676123,22.9254712982218,22.8789315676123,22.906855405978,6660.97538469557,0.0,1.0
2010-08-12,24.35,24.35,24.35,24.35,1000,22.6648488068088,22.6648488068088,22.6648488068088,22.6648488068088,1074.35086849928,0.0,1.0
2010-08-13,24.4065,24.42,24.38,24.39,4300,22.7174387023975,22.730004429662,22.6927726451745,22.7020805912963,4619.70873454692,0.0,1.0
2010-08-16,24.27,24.41,24.24,24.41,3600,22.5903852378336,22.7206964835401,22.562461399468,22.7206964835401,3867.66312659743,0.0,1.0
2010-08-17,24.9,24.95,24.576,24.59,2600,23.1767858435129,23.2233255741223,22.8752083891636,22.8882395137342,2793.31225809814,0.0,1.0
2010-08-18,24.91,24.99,24.91,24.99,1400,23.1860937896348,23.2605573586099,23.1860937896348,23.2605573586099,1504.091215899,0.0,1.0
2010-08-19,24.52,24.7,24.37,24.7,33000,22.823083890881,22.990626921075,22.6834646990526,22.990626921075,35453.5786604763,0.0,1.0
2010-08-20,24.47,24.4715,24.28,24.44,900,22.7765441602715,22.7779403521898,22.5996931839555,22.7486203219058,966.915781649356,0.0,1.0
2010-08-23,24.47,24.47,24.47,24.47,0,22.7765441602715,22.7765441602715,22.7765441602715,22.7765441602715,0,0.0,1.0
2010-08-24,24.0001,24.0001,23.81,23.81,2600,22.3391637720038,22.3391637720038,22.1622197162266,22.1622197162266,2793.31225809814,0.0,1.0
2010-08-25,23.64,23.65,23.64,23.64,2200,22.0039846321544,22.0132925782763,22.0039846321544,22.0039846321544,2363.57191069843,0.0,1.0
2010-08-26,24.1499,24.1499,24.1499,24.1499,100,22.4785968049097,22.4785968049097,22.4785968049097,22.4785968049097,107.435086849929,0.0,1.0
2010-08-27,24.266,24.266,23.92,23.92,600,22.5866620593849,22.5866620593849,22.2646071235674,22.2646071235674,644.610521099571,0.0,1.0
2010-08-30,24.149,24.16,24.149,24.16,400,22.4777590897587,22.4879978304928,22.4777590897587,22.4879978304928,429.740347399715,0.0,1.0
2010-08-31,23.91,23.92,23.91,23.92,2000,22.2552991774455,22.2646071235674,22.2552991774455,22.2646071235674,2148.70173699857,0.0,1.0
2010-09-01,24.72,24.73,24.38,24.38,2500,23.0092428133188,23.0185507594407,22.6927726451745,22.6927726451745,2685.87717124821,0.0,1.0
2010-09-02,25.096,25.096,25.009,25.01,1200,23.359221587502,23.359221587502,23.2782424562415,23.2791732508537,1289.22104219914,0.0,1.0
2010-09-03,25.44,25.48,25.44,25.48,200,23.6794149340951,23.7166467185827,23.6794149340951,23.7166467185827,214.870173699857,0.0,1.0
2010-09-07,25.124,25.28,25.124,25.28,800,23.3852838366433,23.5304877961448,23.3852838366433,23.5304877961448,859.480694799427,0.0,1.0
2010-09-08,25.299,25.35,25.299,25.35,400,23.5481728937764,23.5956434189981,23.5481728937764,23.5956434189981,429.740347399714,0.0,1.0
2010-09-09,25.342,25.37,25.342,25.37,2000,23.5881970621005,23.6142593112418,23.5881970621005,23.6142593112418,2148.70173699857,0.0,1.0
2010-09-10,25.37,25.38,25.37,25.3788,700,23.6142593112418,23.6235672573637,23.6142593112418,23.6224503038291,752.045607949501,0.0,1.0
2010-09-13,25.71,25.72,25.71,25.72,600,23.9307294793862,23.9400374255081,23.9307294793862,23.9400374255081,644.610521099571,0.0,1.0
2010-09-14,25.894,25.91,25.89,25.91,1900,24.101995688029,24.116888401824,24.0982725095803,24.116888401824,2041.26665014864,0.0,1.0
2010-09-15,25.91,25.91,25.91,25.91,400,24.116888401824,24.116888401824,24.116888401824,24.116888401824,429.740347399715,0.0,1.0
2010-09-16,25.91,25.914,25.78,25.86,4200,24.116888401824,24.1206115802728,23.9958851022394,24.0703486712146,4512.27364769701,0.0,1.0
2010-09-17,26.044,26.044,25.98,25.98,700,24.2416148798574,24.2416148798574,24.1820440246773,24.1820440246773,752.0456079495,0.0,1.0
2010-09-20,26.26,26.27,26.25,26.25,5500,24.4426665160903,24.4519744622122,24.4333585699684,24.4333585699684,5908.92977674607,0.0,1.0
2010-09-21,26.402,26.52,26.37,26.52,10700,24.5748393510212,24.6846731152595,24.5450539234311,24.6846731152595,11495.5542929423,0.0,1.0
2010-09-22,26.11,26.12,25.99,26.05,700,24.3030473242619,24.3123552703838,24.1913519707992,24.2471996475305,752.0456079495,0.0,1.0
2010-09-23,26.23,26.24,26.23,26.24,2600,24.4147426777246,24.4240506238465,24.4147426777246,24.4240506238465,2793.31225809814,0.0,1.0
2010-09-24,26.512,26.512,26.44,26.44,9200,24.677226758362,24.677226758362,24.6102095462844,24.6102095462844,9884.02799019342,0.0,1.0
2010-09-27,26.532,26.54,26.452,26.53,2200,24.6958426506058,24.7032890075033,24.6213790816306,24.6939810613814,2363.57191069842,0.0,1.0
2010-09-28,26.538,26.538,26.2355,26.2355,2200,24.7014274182789,24.7014274182789,24.4198620480916,24.4198620480916,2363.57191069843,0.0,1.0
2010-09-29,26.72,26.75,26.688,26.7201,3300,24.8708320376974,24.898755876063,24.8410466101073,24.8709251171586,3545.35786604763,0.0,1.0
2010-09-30,26.654,26.85,26.59,26.85,2600,24.8093995932929,24.991835337282,24.7498287381127,24.991835337282,2793.31225809814,0.0,1.0
2010-10-01,26.652,26.652,26.54,26.58,2100,24.8075380040685,24.8075380040685,24.7032890075033,24.7405207919909,2256.1368238485,0.0,1.0
2010-10-04,26.3,26.62,26.3,26.62,2400,24.4798983005779,24.7777525764784,24.4798983005779,24.7777525764784,2578.44208439828,0.0,1.0
2010-10-05,27.04,27.04,26.9,26.9,800,25.1686863135979,25.1686863135979,25.0383750678914,25.0383750678914,859.480694799429,0.0,1.0
2010-10-06,26.872,26.9,26.872,26.9,600,25.0123128187501,25.0383750678914,25.0123128187501,25.0383750678914,644.610521099572,0.0,1.0
2010-10-07,26.7996,26.91,26.67,26.91,2500,24.9449232888276,25.0476830140133,24.8242923070879,25.0476830140133,2685.87717124822,0.0,1.0
2010-10-08,27.038,27.04,26.7196,26.8101,12000,25.1668247243735,25.1686863135979,24.8704597198525,24.9546966322556,12892.2104219914,0.0,1.0
2010-10-11,27.0801,27.22,27.035,27.15,10300,25.2060111775467,25.336229343792,25.164032340537,25.2710737209387,11065.8139455426,0.0,1.0
2010-10-12,27.08,27.08,27.01,27.01,7200,25.2059180980855,25.2059180980855,25.1407624752322,25.1407624752322,7735.32625319485,0.0,1.0
2010-10-13,27.574,27.574,27.35,27.35,1600,25.665730636507,25.665730636507,25.4572326433766,25.4572326433766,1718.96138959886,0.0,1.0
2010-10-14,27.354,27.49,27.35,27.46,3100,25.4609558218254,25.5875438890831,25.4572326433766,25.5596200507174,3330.48769234778,0.0,1.0
2010-10-15,27.4599,27.61,27.419,27.61,3500,25.5595269712562,25.6992392425458,25.5214574716177,25.6992392425458,3760.2280397475,0.0,1.0
2010-10-18,27.53,27.53,27.4,27.51,3100,25.6247756735707,25.6247756735707,25.5037723739861,25.6061597813269,3330.48769234778,0.0,1.0
2010-10-19,27.03,27.34,26.89,27.23,9200,25.159378367476,25.4479246972547,25.0290671217695,25.3455372899139,9884.02799019344,0.0,1.0
2010-10-20,27.36,27.46,27.11,27.14,6100,25.4665405894985,25.5596200507174,25.2338419364512,25.2617657748168,6553.54029784564,0.0,1.0
2010-10-21,27.118,27.5501,27.11,27.5501,1100,25.2412882933487,25.6434846452757,25.2338419364512,25.6434846452757,1181.78595534921,0.0,1.0
2010-10-22,27.59,27.59,27.39,27.48,6700,25.680623350302,25.680623350302,25.4944644278642,25.5782359429612,7198.15081894522,0.0,1.0
2010-10-25,27.8,28.0,27.77,27.88,5100,25.8760902188618,26.0622491412996,25.8481663804961,25.9505537878369,5479.18942934635,0.0,1.0
2010-10-26,27.81,27.84,27.8,27.8,2100,25.8853981649837,25.9133220033493,25.8760902188618,25.8760902188618,2256.1368238485,0.0,1.0
2010-10-27,27.7,27.76,27.46,27.76,5100,25.7830107576428,25.8388584343742,25.5596200507174,25.8388584343742,5479.18942934636,0.0,1.0
2010-10-28,27.69,27.95,27.54,27.95,6100,25.7737028115209,26.0157094106902,25.6340836196926,26.0157094106902,6553.54029784565,0.0,1.0
2010-10-29,27.8,27.8,27.8,27.8,400,25.8760902188618,25.8760902188618,25.8760902188618,25.8760902188618,429.740347399714,0.0,1.0
2010-11-01,27.77,28.06,27.6,27.96,10600,25.8481663804961,26.118096818031,25.6899312964239,26.0250173568121,11388.1192060924,0.0,1.0
2010-11-02,28.1,28.12,27.9,28.06,10900,26.1553286025185,26.1739444947623,25.9691696800807,26.118096818031,11710.4244666422,0.0,1.0
2010-11-03,28.13,28.15,28.13,28.15,1700,26.1832524408842,26.201868333128,26.1832524408842,26.201868333128,1826.39647644879,0.0,1.0
2010-11-04,28.6801,28.7,28.63,28.68,3600,26.6952825570495,26.7138053698321,26.6486497469789,26.6951894775883,3867.66312659743,0.0,1.0
2010-11-05,28.87,28.93,28.76,28.89,3800,26.8720404539043,26.9278881306356,26.7696530465635,26.8906563461481,4082.53330029728,0.0,1.0
2010-11-08,28.894,28.894,28.84,28.89,1100,26.8943795245968,26.8943795245968,26.8441166155386,26.8906563461481,1181.78595534922,0.0,1.0
2010-11-09,28.7001,28.85,28.7001,28.85,200,26.7138984492933,26.8534245616605,26.7138984492933,26.8534245616605,214.870173699857,0.0,1.0
2010-11-10,28.68,28.68,28.44,28.55,5000,26.6951894775883,26.6951894775883,26.4717987706629,26.5741861780037,5371.75434249643,0.0,1.0
2010-11-11,28.794,28.794,28.55,28.68,3900,26.8013000633779,26.8013000633779,26.5741861780037,26.6951894775883,4189.96838714721,0.0,1.0
2010-11-12,28.36,28.62,28.24,28.55,3100,26.3973352016878,26.639341800857,26.285639848225,26.5741861780037,3330.48769234778,0.0,1.0
2010-11-15,28.37,28.53,28.37,28.4,2000,26.4066431478097,26.5555702857599,26.4066431478097,26.4345669861753,2148.70173699857,0.0,1.0
2010-11-16,27.83,28.23,27.724,28.23,26500,25.9040140572274,26.2763319021032,25.8053498283354,26.2763319021032,28470.2980152311,0.0,1.0
2010-11-17,27.9328,28.04,27.92,28.03,56400,25.9996997433605,26.0994809257872,25.9877855723245,26.0901729796653,60593.3889833597,0.0,1.0
2010-11-18,28.43,28.55,28.3401,28.54,4900,26.462490824541,26.5741861780037,26.3788123889052,26.5648782318818,5264.3192556465,0.0,1.0
2010-11-19,28.59,28.59,28.47,28.47,4900,26.6114179624913,26.6114179624913,26.4997226090286,26.4997226090286,5264.3192556465,0.0,1.0
2010-11-22,28.84,28.84,28.622,28.63,5200,26.8441166155386,26.8441166155386,26.6412033900813,26.6486497469789,5586.62451619629,0.0,1.0
2010-11-23,28.48,28.48,28.37,28.47,2700,26.5090305551505,26.5090305551505,26.4066431478097,26.4997226090286,2900.74734494807,0.0,1.0
2010-11-24,29.07,29.12,29.03,29.03,3300,27.0581993763421,27.1047391069516,27.0209675918546,27.0209675918546,3545.35786604765,0.0,1.0
2010-11-26,29.05,29.05,29.0,29.0,700,27.0395834840984,27.0395834840984,26.9930437534889,26.9930437534889,752.045607949499,0.0,1.0
2010-11-29,28.95,28.96,28.6,28.6,3500,26.9465040228794,26.9558119690013,26.6207259086132,26.6207259086132,3760.2280397475,0.0,1.0
2010-11-30,28.77,28.9,28.67,28.86,4700,26.7789609926854,26.89996429227,26.6858815314664,26.8627325077824,5049.44908194663,0.0,1.0
2010-12-01,29.41,29.41,29.28,29.28,3500,27.3746695444865,27.3746695444865,27.2536662449019,27.2536662449019,3760.2280397475,0.0,1.0
2010-12-02,29.728,29.74,29.37,29.39,2800,27.6706622311627,27.681831766509,27.3374377599989,27.3560536522427,3008.182431798,0.0,1.0
2010-12-03,29.958,29.97,29.64,29.64,2200,27.8847449919662,27.8959145273125,27.58875230529,27.58875230529,2363.57191069843,0.0,1.0
2010-12-06,29.95,29.95,29.862,29.89,2100,27.8772986350687,27.8772986350687,27.795388709196,27.8214509583373,2256.1368238485,0.0,1.0
2010-12-07,30.02,30.22,30.01,30.22,5200,27.942454257922,28.1286131803598,27.9331463118001,28.1286131803598,5586.62451619627,0.0,1.0
2010-12-08,29.98,30.0,29.91,29.94,1700,27.9052224734344,27.9238383656782,27.8400668505811,27.8679906889468,1826.39647644878,0.0,1.0
2010-12-09,30.07,30.07,30.0,30.0,1500,27.9889939885314,27.9889939885314,27.9238383656782,27.9238383656782,1611.52630274893,0.0,1.0
2010-12-10,30.28,30.3,30.28,30.28,1500,28.1844608570912,28.2030767493349,28.1844608570912,28.1844608570912,1611.52630274893,0.0,1.0
2010-12-13,30.1,30.41,30.1,30.39,10900,28.0169178268971,28.3054641566758,28.0169178268971,28.286848264432,11710.4244666422,0.0,1.0
2010-12-14,30.078,30.23,30.078,30.11,10200,27.9964403454289,28.1379211264817,27.9964403454289,28.026225773019,10958.3788586927,0.0,1.0
2010-12-15,29.9895,30.2,29.9895,30.06,4100,27.9140650222502,28.109997288116,27.9140650222502,27.9796860424095,4404.83856084707,0.0,1.0
2010-12-16,30.22,30.22,29.84,30.04,4400,28.1286131803598,28.1286131803598,27.7749112277279,27.9610701501657,4727.14382139686,0.0,1.0
2010-12-17,30.37,30.4,30.32,30.33,10000,28.2682323721882,28.2961562105539,28.2216926415787,28.2310005877006,10743.5086849929,0.0,1.0
2010-12-20,30.41,30.47,30.27,30.37,7600,28.3054641566758,28.3613118334071,28.1751529109693,28.2682323721882,8165.06660059456,0.0,1.0
2010-12-21,30.52,30.52,30.3501,30.3501,7600,28.4906922845014,28.4906922845014,28.3320891187368,28.3320891187368,8141.32551374258,0.089,1.0
2010-12-22,30.42,30.5,30.416,30.5,8600,28.3973413923504,28.4720221060712,28.3936073566643,28.4720221060712,9212.55255502448,0.0,1.0
2010-12-23,30.36,30.39,30.3,30.37,3200,28.3413308570597,28.3693361247051,28.2853203217691,28.3506659462749,3427.92653210214,0.0,1.0
2010-12-27,30.4,30.41,30.1901,30.31,6700,28.3786712139202,28.3880063031353,28.1827276912951,28.2946554109842,7177.22117658883,0.0,1.0
2010-12-28,30.24,30.24,30.24,30.24,300,28.2293097864785,28.2293097864785,28.2293097864785,28.2293097864785,321.368112384575,0.0,1.0
2010-12-29,30.409,30.409,30.3,30.37,5300,28.3870727942138,28.3870727942138,28.2853203217691,28.3506659462749,5677.50331879415,0.0,1.0
2010-12-30,30.4,30.43,30.364,30.43,3800,28.3786712139202,28.4066764815655,28.3450648927458,28.4066764815655,4070.66275687128,0.0,1.0
2010-12-31,30.2708,30.31,30.2708,30.31,2700,28.258061861261,28.2946554109842,28.258061861261,28.2946554109842,2892.31301146118,0.0,1.0
2011-01-03,30.62,30.7,30.44,30.44,62000,28.5840431766525,28.6587238903733,28.4160115707806,28.4160115707806,66416.0765594788,0.0,1.0
2011-01-04,30.1999,30.44,30.0888,30.44,5300,28.1918760787259,28.4160115707806,28.0881632375461,28.4160115707806,5677.50331879416,0.0,1.0
2011-01-05,30.41,30.41,30.2455,30.2455,2100,28.3880063031353,28.3880063031353,28.2344440855468,28.2344440855468,2249.57678669202,0.0,1.0
2011-01-06,30.28,30.36,30.267,30.36,6700,28.2666501433389,28.3413308570597,28.2545145273593,28.3413308570597,7177.22117658884,0.0,1.0
2011-01-07,30.1,30.13,30.07,30.07,800,28.098618537467,28.1266238051123,28.0706132698217,28.0706132698217,856.981633025533,0.0,1.0
2011-01-10,30.352,30.36,29.9,30.04,5900,28.3338627856877,28.3413308570597,27.9119167531649,28.0426080021764,6320.2395435633,0.0,1.0
2011-01-11,30.528,30.59,30.45,30.45,2500,28.4981603558735,28.5560379090072,28.4253466599957,28.4253466599957,2678.06760320479,0.0,1.0
2011-01-12,30.73,30.78,30.6699,30.6699,6800,28.6867291580186,28.7334046040942,28.6306252718359,28.6306252718359,7284.34388071704,0.0,1.0
2011-01-13,30.74,30.83,30.65,30.75,8100,28.6960642472337,28.7800800501697,28.6120484442978,28.7053993364489,8676.93903438354,0.0,1.0
2011-01-14,30.95,30.95,30.78,30.78,4600,28.892101120751,28.892101120751,28.7334046040942,28.7334046040942,4927.64438989681,0.0,1.0
2011-01-18,30.98,30.98,30.845,30.85,6800,28.9201063883963,28.9201063883963,28.7940826839924,28.7987502285999,7284.34388071703,0.0,1.0
2011-01-19,30.66,30.72,30.66,30.72,1200,28.6213835335129,28.6773940688035,28.6213835335129,28.6773940688035,1285.4724495383,0.0,1.0
2011-01-20,30.01,30.15,29.84,30.14,25500,28.0146027345311,28.1452939835425,27.8559062178743,28.1359588943274,27316.2895526888,0.0,1.0
2011-01-21,30.07,30.24,30.03,30.22,1600,28.0706132698217,28.2293097864785,28.0332729129613,28.2106396080483,1713.96326605107,0.0,1.0
2011-01-24,30.19,30.21,29.922,29.93,2900,28.182634340403,28.2013045188332,27.9324539494381,27.9399220208102,3106.55841971755,0.0,1.0
2011-01-25,29.99,30.0,29.89,29.91,5400,27.9959325561008,28.005267645316,27.9025816639498,27.92125184238,5784.62602292236,0.0,1.0
2011-01-26,30.66,30.67,30.18,30.18,3900,28.6213835335129,28.630718622728,28.1732992511878,28.1732992511878,4177.78546099948,0.0,1.0
2011-01-27,30.788,30.799,30.5805,30.71,8200,28.7408726754663,28.7511412736029,28.5471695742528,28.6680589795884,8784.0617385117,0.0,1.0
2011-01-28,30.1,30.76,30.1,30.76,3800,28.098618537467,28.714734425664,28.098618537467,28.714734425664,4070.66275687128,0.0,1.0
2011-01-31,30.457,30.58,30.37,30.37,19500,28.4318812224463,28.5467028197921,28.3506659462749,28.3506659462749,20888.9273049974,0.0,1.0
2011-02-01,30.99,30.99,30.74,30.74,22700,28.9294414776114,28.9294414776114,28.6960642472337,28.6960642472337,24316.8538370995,0.0,1.0
2011-02-02,30.97,31.02,30.84,30.89,8600,28.9107712991812,28.9574467452567,28.7894151393848,28.8360905854603,9212.55255502447,0.0,1.0
2011-02-03,31.11,31.11,30.83,30.83,6000,29.0414625481926,29.0414625481926,28.7800800501697,28.7800800501697,6427.36224769151,0.0,1.0
2011-02-04,31.2855,31.33,31.13,31.29,16800,29.2052933639177,29.246834510925,29.0601327266229,29.2094941540645,17996.6142935362,0.0,1.0
2011-02-07,31.67,31.809,31.56,31.56,6500,29.5642275442385,29.6939852843285,29.4615415628724,29.4615415628724,6962.97576833247,0.0,1.0
2011-02-08,31.59,31.67,31.59,31.67,3000,29.4895468305177,29.5642275442385,29.4895468305177,29.5642275442385,3213.68112384575,0.0,1.0
2011-02-09,31.675,31.77,31.667,31.71,5000,29.5688950888461,29.6575784363896,29.561427017474,29.601567901099,5356.13520640958,0.0,1.0
2011-02-10,31.98,31.98,31.58,31.58,20800,29.8536153099068,29.8536153099068,29.4802117413026,29.4802117413026,22281.5224586639,0.0,1.0
2011-02-11,32.3,32.32,31.92,31.92,11800,30.1523381647902,30.1710083432204,29.7976047746162,29.7976047746162,12640.4790871266,0.0,1.0
2011-02-14,32.51,32.51,32.42,32.42,3700,30.3483750383074,30.3483750383074,30.2643592353714,30.2643592353714,3963.54005274309,0.0,1.0
2011-02-15,32.22,32.33,32.18,32.33,1700,30.0776574510693,30.1803434324355,30.0403170942089,30.1803434324355,1821.08597017926,0.0,1.0
2011-02-16,32.53,32.56,32.424,32.56,6400,30.3670452167376,30.3950504843829,30.2680932710575,30.3950504843829,6855.85306420427,0.0,1.0
2011-02-17,32.7,32.74,32.44,32.51,6400,30.5257417333944,30.5630820902548,30.2830294138016,30.3483750383074,6855.85306420427,0.0,1.0
2011-02-18,32.588,32.77,32.54,32.66,11500,30.4211887341852,30.5910873579001,30.3763803059527,30.488401376534,12319.110974742,0.0,1.0
2011-02-22,31.64,32.4835,31.628,32.21,16000,29.5362222765932,30.3236370518874,29.5250201695351,30.0683223618542,17139.6326605107,0.0,1.0
2011-02-23,31.17,31.55,30.8799,31.55,30100,29.0974730834833,29.4522064736573,28.8266621453531,29.4522064736573,32243.9339425857,0.0,1.0
2011-02-24,31.2601,31.4,30.93,31.27,7300,29.1815822373114,29.3121801354307,28.8734309423207,29.1908239756343,7819.95740135799,0.0,1.0
2011-02-25,31.89,31.89,31.59,31.59,1800,29.7695995069709,29.7695995069709,29.4895468305177,29.4895468305177,1928.20867430745,0.0,1.0
2011-02-28,31.93,32.1199,31.728,32.1199,2600,29.8069398638313,29.9842132080261,29.6183710616862,29.9842132080261,2785.19030733298,0.0,1.0
2011-03-01,31.37,31.8,31.27,31.76,11100,29.2841748677854,29.6855837040349,29.1908239756343,29.6482433471745,11890.6201582293,0.0,1.0
2011-03-02,31.66,31.66,31.48,31.48,1200,29.5548924550234,29.5548924550234,29.3868608491515,29.3868608491515,1285.4724495383,0.0,1.0
2011-03-03,32.34,32.38,32.0,32.08,30200,30.1896785216506,30.227018878511,29.872285488337,29.9469662020579,32351.0566467139,0.0,1.0
2011-03-04,31.948,32.29,31.948,32.22,3200,29.8237430244185,30.1430030755751,29.8237430244185,30.0776574510693,3427.92653210213,0.0,1.0
2011-03-07,31.52,31.84,31.44,31.79,2000,29.424201206012,29.7229240608953,29.3495204922911,29.6762486148198,2142.45408256383,0.0,1.0
2011-03-08,32.09,32.11,31.922,31.93,8700,29.956301291273,29.9749714697032,29.7994717924592,29.8069398638313,9319.67525915267,0.0,1.0
2011-03-09,31.82,31.97,31.616,31.92,3800,29.7042538824651,29.8442802206917,29.513818062477,29.7976047746162,4070.66275687129,0.0,1.0
2011-03-10,31.18,31.18,31.05,31.18,2100,29.1068081726984,29.1068081726984,28.985452012902,29.1068081726984,2249.57678669202,0.0,1.0
2011-03-11,31.32,31.348,30.9,31.05,5800,29.2374994217099,29.2636376715122,28.8454256746754,28.985452012902,6213.11683943511,0.0,1.0
2011-03-14,31.21,31.21,30.8946,31.15,7300,29.1348134403437,29.1348134403437,28.8403847264993,29.0788029050531,7819.95740135799,0.0,1.0
2011-03-15,31.066,31.13,30.2,30.34,59800,29.0003881556462,29.0601327266229,28.1919694296181,28.3226606786295,64059.3770686586,0.0,1.0
2011-03-16,30.65,30.93,30.65,30.93,5900,28.6120484442978,28.8734309423207,28.6120484442978,28.8734309423207,6320.23954356331,0.0,1.0
2011-03-17,30.86,31.0699,30.83,30.98,7700,28.808085317815,29.0040288404401,28.7800800501697,28.9201063883963,8248.44821787076,0.0,1.0
2011-03-18,30.93,31.1,30.93,31.01,2300,28.8734309423207,29.0321274589775,28.8734309423207,28.9481116560416,2463.82219494841,0.0,1.0
2011-03-21,31.61,31.61,31.38,31.48,7100,29.5082170089479,29.5082170089479,29.2935099570005,29.3868608491515,7605.71199310161,0.0,1.0
2011-03-22,31.35,31.38,31.318,31.38,700,29.2655046893552,29.2935099570005,29.2356324038668,29.2935099570005,749.858928897341,0.0,1.0
2011-03-23,31.55,31.57,31.17,31.3,8500,29.4522064736573,29.4708766520875,29.0974730834833,29.2188292432796,9105.42985089629,0.0,1.0
2011-03-24,31.986,32.02,31.54,31.54,4200,29.8592163634359,29.8909556667672,29.4428713844422,29.4428713844422,4499.15357338405,0.0,1.0
2011-03-25,32.26,32.46,32.05,32.05,34500,30.1149978079298,30.3016995922319,29.9189609344125,29.9189609344125,36957.3329242261,0.0,1.0
2011-03-28,32.2,32.3,32.128,32.3,2800,30.0589872726391,30.1523381647902,29.9917746302904,30.1523381647902,2999.43571558937,0.0,1.0
2011-03-29,32.34,32.38,32.234,32.29,7600,30.1896785216506,30.227018878511,30.0907265759705,30.1430030755751,8141.32551374257,0.0,1.0
2011-03-30,32.78,32.78,32.4999,32.67,8800,30.6004224471152,30.6004224471152,30.3389465982001,30.4977364657491,9426.79796328088,0.0,1.0
2011-03-31,32.85,32.85,32.75,32.75,15700,30.665768071621,30.665768071621,30.5724171794699,30.5724171794699,16818.2645481261,0.0,1.0
2011-04-01,33.01,33.19,32.9,33.05,8300,30.8151294990627,30.9831611049345,30.7124435176965,30.8524698559231,8891.1844426399,0.0,1.0
2011-04-04,32.97,33.2,32.92,33.11,50500,30.7777891422022,30.9924961941497,30.7311136961267,30.9084803912137,54096.9655847368,0.0,1.0
2011-04-05,33.139,33.33,32.99,33.06,3300,30.9355521499375,31.113852353946,30.7964593206324,30.8618049451382,3535.04923623033,0.0,1.0
2011-04-06,33.08,33.4,32.86,33.4,20900,30.8804751235684,31.1791979784518,30.6751031608361,31.1791979784518,22388.6451627921,0.0,1.0
2011-04-07,33.02,33.11,32.97,32.97,24800,30.8244645882778,30.9084803912137,30.7777891422022,30.7777891422022,26566.4306237915,0.0,1.0
2011-04-08,32.56,33.13,32.51,33.13,15100,30.3950504843829,30.9271505696439,30.3483750383074,30.9271505696439,16175.528323357,0.0,1.0
2011-04-11,32.392,32.68,32.392,32.68,28100,30.2382209855691,30.5070715549642,30.2382209855691,30.5070715549642,30101.4798600219,0.0,1.0
2011-04-12,32.03,32.14,31.9699,32.14,6800,29.9002907559823,30.0029767373485,29.8441868697996,30.0029767373485,7284.34388071704,0.0,1.0
2011-04-13,32.2,32.27,32.02,32.16,5500,30.0589872726391,30.1243328971449,29.8909556667672,30.0216469157787,5891.74872705055,0.0,1.0
2011-04-14,32.19,32.19,31.84,31.96,4400,30.049652183424,30.049652183424,29.7229240608953,29.8349451314766,4713.39898164044,0.0,1.0
2011-04-15,32.432,32.549,32.427,32.5099,3100,30.2755613424296,30.3847818862463,30.270893797822,30.3482816874152,3320.80382797394,0.0,1.0
2011-04-18,31.91,32.05,31.72,32.05,2700,29.7882696854011,29.9189609344125,29.6109029903141,29.9189609344125,2892.31301146117,0.0,1.0
2011-04-19,32.16,32.16,31.91,31.98,6500,30.0216469157787,30.0216469157787,29.7882696854011,29.8536153099068,6962.97576833246,0.0,1.0
2011-04-20,32.81,32.91,32.73,32.73,17900,30.6284277147606,30.7217786069116,30.5537470010397,30.5537470010397,19174.9640389463,0.0,1.0
2011-04-21,33.1201,33.17,33.1201,33.14,1700,30.917908831321,30.9644909265043,30.917908831321,30.936485658859,1821.08597017926,0.0,1.0
2011-04-25,33.094,33.24,32.94,33.24,6300,30.8935442484695,31.0298365510101,30.7497838745569,31.0298365510101,6748.73036007608,0.0,1.0
2011-04-26,33.3828,33.5736,33.26,33.3499,11700,31.1631416250018,31.341255127226,31.0485067294403,31.1324291814841,12533.3563829984,0.0,1.0
2011-04-27,33.5944,33.5944,33.2,33.41,3500,31.3606721127934,31.3606721127934,30.9924961941497,31.1885330676669,3749.29464448671,0.0,1.0
2011-04-28,33.59,33.65,33.4382,33.61,9800,31.3565646735388,31.4125752088294,31.2148580192535,31.375234851969,10498.0250045628,0.0,1.0
2011-04-29,33.72,33.76,33.58,33.59,6900,31.4779208333351,31.5152611901956,31.3472295843237,31.3565646735388,7391.46658484523,0.0,1.0
2011-05-02,33.4799,33.7811,33.46,33.73,8500,31.2537853412805,31.5349582284394,31.2352085137424,31.4872559225502,9105.42985089628,0.0,1.0
2011-05-03,32.99,33.2,32.99,33.2,1000,30.7964593206324,30.9924961941497,30.7964593206324,30.9924961941497,1071.22704128192,0.0,1.0
2011-05-04,32.84,32.96,32.436,32.96,11000,30.6564329824059,30.7684540529871,30.2792953781156,30.7684540529871,11783.4974541011,0.0,1.0
2011-05-05,32.81,32.81,32.702,32.73,1300,30.6284277147606,30.6284277147606,30.5276087512374,30.5537470010397,1392.59515366649,0.0,1.0
2011-05-06,32.8299,33.08,32.75,32.93,2400,30.6470045422986,30.8804751235684,30.5724171794699,30.7404487853418,2570.9448990766,0.0,1.0
2011-05-09,33.0999,33.1,33.0499,33.09,2500,30.8990519511065,30.8991453019986,30.8523765050309,30.8898102127835,2678.06760320479,0.0,1.0
2011-05-10,33.5299,33.5299,33.2,33.2,5400,31.300460787356,31.300460787356,30.9924961941497,30.9924961941497,5784.62602292235,0.0,1.0
2011-05-11,32.9764,33.31,32.87,33.31,4500,30.7837635992999,31.0951821755158,30.6844382500512,31.0951821755158,4820.52168576863,0.0,1.0
2011-05-12,33.2499,33.25,32.82,32.82,2100,31.039078289333,31.0391716402252,30.6377628039757,30.6377628039757,2249.57678669203,0.0,1.0
2011-05-13,32.89,33.22,32.855,33.22,1700,30.7031084284814,31.0111663725799,30.6704356162285,31.0111663725799,1821.08597017926,0.0,1.0
2011-05-16,32.452,32.77,32.452,32.77,1300,30.2942315208598,30.5910873579001,30.2942315208598,30.5910873579001,1392.59515366649,0.0,1.0
2011-05-17,32.22,32.25,32.0599,32.25,5000,30.0776574510693,30.1056627187147,29.9282026727355,30.1056627187147,5356.13520640959,0.0,1.0
2011-05-18,32.76,32.76,32.34,32.34,1100,30.581752268685,30.581752268685,30.1896785216506,30.1896785216506,1178.34974541011,0.0,1.0
2011-05-19,32.84,32.85,32.65,32.65,2600,30.6564329824059,30.665768071621,30.4790662873189,30.4790662873189,2785.19030733298,0.0,1.0
2011-05-20,32.72,32.72,32.4,32.63,3100,30.5444119118246,30.5444119118246,30.2456890569412,30.4603961088887,3320.80382797394,0.0,1.0
2011-05-23,32.1,32.25,32.0,32.16,6500,29.9656363804881,30.1056627187147,29.872285488337,30.0216469157787,6962.97576833245,0.0,1.0
2011-05-24,32.0785,32.14,31.99,32.14,2800,29.9455659386756,30.0029767373485,29.8629503991219,30.0029767373485,2999.43571558937,0.0,1.0
2011-05-25,32.365,32.365,32.16,32.16,1100,30.2130162446884,30.2130162446884,30.0216469157787,30.0216469157787,1178.34974541011,0.0,1.0
2011-05-26,32.673,32.69,32.2499,32.2499,4500,30.5005369925136,30.5164066441793,30.1055693678225,30.1055693678225,4820.52168576863,0.0,1.0
2011-05-27,32.89,32.93,32.79,32.8901,8200,30.7031084284814,30.7404487853418,30.6097575363303,30.7032017793735,8784.06173851171,0.0,1.0
2011-05-31,33.17,33.17,32.946,33.14,14300,30.9644909265043,30.9644909265043,30.755384928086,30.936485658859,15318.5466903314,0.0,1.0
2011-06-01,32.498,33.23,32.498,33.22,8600,30.3371729312493,31.020501461795,30.3371729312493,31.0111663725799,9212.55255502447,0.0,1.0
2011-06-02,32.3375,32.48,32.1775,32.38,8600,30.1873447493468,30.3203697706621,30.0379833219051,30.227018878511,9212.55255502449,0.0,1.0
2011-06-03,31.93,32.189,31.79,31.79,3100,29.8069398638313,30.0487186745025,29.6762486148198,29.6762486148198,3320.80382797394,0.0,1.0
2011-06-06,31.42,31.94,31.42,31.94,2700,29.3308503138609,29.8162749530464,29.3308503138609,29.8162749530464,2892.31301146118,0.0,1.0
2011-06-07,31.51,31.78,31.51,31.71,12000,29.4148661167969,29.6669135256047,29.4148661167969,29.601567901099,12854.724495383,0.0,1.0
2011-06-08,31.09,31.5,31.0,31.47,6300,29.0227923697624,29.4055310275818,28.9387765668265,29.3775257599364,6748.73036007608,0.0,1.0
2011-06-09,31.43,31.55,31.11,31.14,3100,29.340185403076,29.4522064736573,29.0414625481926,29.069467815838,3320.80382797394,0.0,1.0
2011-06-10,30.89,31.33,30.771,31.33,7500,28.8360905854603,29.246834510925,28.7250030238006,29.246834510925,8034.20280961438,0.0,1.0
2011-06-13,30.6701,30.84,30.67,30.83,2200,28.6308119736202,28.7894151393848,28.630718622728,28.7800800501697,2356.69949082021,0.0,1.0
2011-06-14,31.404,31.448,31.3416,31.3416,1200,29.3159141711167,29.3569885636632,29.2576632144145,29.2576632144145,1285.4724495383,0.0,1.0
2011-06-15,30.8899,31.18,30.83,31.18,4900,28.8359972345682,29.1068081726984,28.7800800501697,29.1068081726984,5249.01250228139,0.0,1.0
2011-06-16,30.72,30.952,30.414,30.88,13500,28.6773940688035,28.893968138594,28.3917403388213,28.8267554962452,14461.5650573059,0.0,1.0
2011-06-17,30.72,31.08,30.72,30.9,1600,28.6773940688035,29.0134572805473,28.6773940688035,28.8454256746754,1713.96326605107,0.0,1.0
2011-06-20,30.96,30.97,30.75,30.75,9000,28.9014362099661,28.9107712991812,28.7053993364489,28.7053993364489,9641.04337153724,0.0,1.0
2011-06-21,31.66,31.66,31.5499,31.55,3100,29.5739360370222,29.5739360370222,29.471090479294,29.4711838903365,3318.66545856918,0.0204,1.0
2011-06-22,31.7901,31.804,31.59,31.64,3100,29.6954638032388,29.7084479381382,29.5085483073131,29.5552538285339,3318.66545856918,0.0,1.0
2011-06-23,31.74,31.74,31.1074,31.1074,4200,29.6486648709756,29.6486648709756,29.0577466164898,29.0577466164898,4496.25642773888,0.0,1.0
2011-06-24,31.34,31.76,31.34,31.66,500,29.275020701209,29.6673470794639,29.275020701209,29.5739360370222,535.268622349868,0.0,1.0
2011-06-27,31.66,31.6601,31.66,31.6601,300,29.5739360370222,29.5740294480647,29.5739360370222,29.5740294480647,321.161173409921,0.0,1.0
2011-06-28,32.26,32.26,31.96,31.96,2100,30.1344022916721,30.1344022916721,29.8541691643472,29.8541691643472,2248.12821386944,0.0,1.0
2011-06-29,32.47,32.59,32.34,32.38,6500,30.3305654807995,30.4426587317295,30.2091311256254,30.246495542602,6958.49209054828,0.0,1.0
2011-06-30,32.78,32.79,32.78,32.79,600,30.6201397123686,30.6294808166127,30.6201397123686,30.6294808166127,642.322346819841,0.0,1.0
2011-07-01,33.36,33.36,33.05,33.05,1300,31.1619237585301,31.1619237585301,30.872349526961,30.872349526961,1391.69841810965,0.0,1.0
2011-07-05,33.44,33.44,33.29,33.3,900,31.2366525924834,31.2366525924834,31.0965360288209,31.1058771330651,963.483520229761,0.0,1.0
2011-07-06,33.57,33.592,33.31,33.31,10500,31.3580869476575,31.3786373769947,31.1152182373093,31.1152182373093,11240.6410693472,0.0,1.0
2011-07-07,34.088,34.09,33.92,33.928,2300,31.8419561475052,31.843824368354,31.6850255962032,31.6924984795986,2462.23566280939,0.0,1.0
2011-07-08,33.628,33.73,33.588,33.73,8400,31.4122653522737,31.5075446155641,31.374900935297,31.5075446155641,8992.51285547776,0.0,1.0
2011-07-11,33.0,33.4748,32.9988,33.4748,900,30.8256440057402,31.2691596352531,30.8245230732309,31.2691596352531,963.483520229761,0.0,1.0
2011-07-12,32.78,33.05,32.77,33.03,8500,30.6201397123686,30.872349526961,30.6107986081244,30.8536673184727,9099.56657994774,0.0,1.0
2011-07-13,32.99,33.39,32.95,32.95,6900,30.816302901496,31.1899470712626,30.7789384845194,30.7789384845194,7386.70698842818,0.0,1.0
2011-07-14,32.65,33.29,32.63,33.29,4200,30.4987053571945,31.0965360288209,30.4800231487061,31.0965360288209,4496.25642773888,0.0,1.0
2011-07-15,32.77,32.83,32.5501,32.75,6700,30.6107986081244,30.6668452335894,30.4053877257953,30.5921163996361,7172.59953948823,0.0,1.0
2011-07-18,32.47,32.67,32.25,32.6584,9300,30.3305654807995,30.5173875656828,30.1250611874279,30.5065518847596,9955.99637570754,0.0,1.0
2011-07-19,33.19,33.22,32.88,33.01,3800,31.0031249863793,31.0311482991118,30.7135507548102,30.8349851099843,4068.04152985899,0.0,1.0
2011-07-20,32.96,33.18,32.8264,33.18,4300,30.7882795887635,30.9937838821351,30.6634824360615,30.9937838821351,4603.31015220887,0.0,1.0
2011-07-21,33.29,33.34,33.09,33.2399,97800,31.0965360288209,31.1432415500418,30.9097139439377,31.0497370965577,104698.542531634,0.0,1.0
2011-07-22,33.28,33.34,33.12,33.23,172200,31.0871949245768,31.1432415500418,30.9377372566701,31.0404894033559,184346.513537294,0.0,1.0
2011-07-25,33.04,33.17,33.04,33.08,4400,30.8630084227168,30.984442777891,30.8630084227168,30.9003728396935,4710.36387667884,0.0,1.0
2011-07-26,32.7996,32.8642,32.73,32.77,4700,30.6384482766871,30.6987918101044,30.5734341911478,30.6107986081244,5031.52505008876,0.0,1.0
2011-07-27,31.79,32.71,31.76,32.71,330000,29.6953703921964,30.5547519826594,29.6673470794639,30.5547519826594,353277.290750912,0.0,1.0
2011-07-28,31.9428,32.1128,31.81,31.86,1500,29.8381024650472,29.996901237198,29.7140526006847,29.7607581219055,1605.8058670496,0.0,1.0
2011-07-29,31.59,31.86,31.06,31.3,8000,29.5085483073131,29.7607581219055,29.0134697823724,29.2376562842324,8564.29795759788,0.0,1.0
2011-08-01,31.488,31.99,31.1809,31.99,419700,29.4132690440226,29.8821924770797,29.1264037326844,29.8821924770797,449304.481600479,0.0,1.0
2011-08-02,30.391,31.42,30.39,31.42,15400,28.3885499084379,29.3497495351623,28.3876157980135,29.3497495351623,16486.2735683759,0.0,1.0
2011-08-03,30.69,30.69,29.72,30.55,67500,28.6678489253384,28.6678489253384,27.7617618136545,28.5370734659201,72261.264017232,0.0,1.0
2011-08-04,29.0,30.22,28.97,30.2,27200,27.0892023080747,28.2288170258627,27.0611789953422,28.2101348173743,29118.6130558328,0.0,1.0
2011-08-05,28.68,29.55,28.0436,29.3,72800,26.7902869722615,27.6029630415037,26.1958190981629,27.3694354353996,77935.1114141406,0.0,1.0
2011-08-08,26.68,28.26,26.5,27.44,39200,24.9220661234287,26.3979605940066,24.7539262470338,25.6319900459852,41965.0599922297,0.0,1.0
2011-08-09,27.18,27.421,26.22,27.03,25200,25.3891213356369,25.6142419479213,24.4923753281972,25.2490047719745,26977.5385664333,0.0,1.0
2011-08-10,27.118,27.762,27.118,27.55,20500,25.3312064893231,25.9327736026472,25.3312064893231,25.734742192671,21946.0135163446,0.0,1.0
2011-08-11,28.31,28.61,27.41,27.41,67100,26.4446661152274,26.7248992425523,25.6039667332527,25.6039667332527,71833.0491193522,0.0,1.0
2011-08-12,28.68,28.79,28.4108,28.79,13200,26.7902869722615,26.8930391189473,26.5388244460086,26.8930391189473,14131.0916300365,0.0,1.0
2011-08-15,29.11,29.15,28.895,29.04,19100,27.1919544547605,27.2293188717372,26.991120713511,27.1265667250514,20447.2613737649,0.0,1.0
2011-08-16,28.81,28.92,28.46,28.92,3800,26.9117213274356,27.0144734741214,26.5847826788899,27.0144734741214,4068.04152985899,0.0,1.0
2011-08-17,28.48,29.0,28.31,28.97,79300,26.6034648873782,27.0892023080747,26.4446661152274,27.0611789953422,84893.603504689,0.0,1.0
2011-08-18,26.89,27.48,26.74,27.48,24500,25.1182293125562,25.6693544629618,24.9781127488937,25.6693544629618,26228.1624951435,0.0,1.0
2011-08-19,26.43,27.11,26.43,26.54,7900,24.6885385173246,25.3237336059278,24.6885385173246,24.7912906640104,8457.24423312792,0.0,1.0
2011-08-22,26.4615,27.03,26.45,27.03,3300,24.7179629956938,25.2490047719745,24.707220725813,25.2490047719745,3532.77290750912,0.0,1.0
2011-08-23,27.51,27.51,26.42,26.42,20400,25.6973777756943,25.6973777756943,24.6791974130805,24.6791974130805,21838.9597918746,0.0,1.0
2011-08-24,28.06,28.1,27.44,27.61,20800,26.2111385091233,26.2485029261,25.6319900459852,25.790788818136,22267.1746897545,0.0,1.0
2011-08-25,27.48,28.11,27.44,28.1,1900,25.6693544629618,26.2578440303441,25.6319900459852,26.2485029261,2034.0207649295,0.0,1.0
2011-08-26,28.23,28.26,27.13,27.29,80100,26.3699372812741,26.3979605940066,25.3424158144161,25.4918734823227,85750.0333004488,0.0,1.0
2011-08-29,29.18,29.18,29.0,29.0,3800,27.2573421844697,27.2573421844697,27.0892023080747,27.0892023080747,4068.04152985899,0.0,1.0
2011-08-30,29.52,29.52,28.99,29.14,7600,27.5749397287712,27.5749397287712,27.0798612038305,27.219977767493,8136.08305971799,0.0,1.0
2011-08-31,28.85,30.02,28.85,29.72,22500,26.9490857444123,28.0419949409794,26.9490857444123,27.7617618136545,24087.088005744,0.0,1.0
2011-09-01,29.03,29.86,29.01,29.52,56200,27.1172256208072,27.8925372730728,27.0985434123189,27.5749397287712,60164.1931521251,0.0,1.0
2011-09-02,28.24,28.564,28.08,28.37,41800,26.3792783855183,26.6819301630292,26.2298207176116,26.5007127406924,44748.4568284489,0.0,1.0
2011-09-06,28.03,28.03,27.11,27.11,6800,26.1831151963908,26.1831151963908,25.3237336059278,25.3237336059278,7279.65326395821,0.0,1.0
2011-09-07,29.02,29.02,28.58,28.58,1500,27.107884516563,27.107884516563,26.6968759298198,26.6968759298198,1605.8058670496,0.0,1.0
2011-09-08,28.68,29.2093,28.61,28.8,4600,26.7902869722615,27.2847116199051,26.7248992425523,26.9023802231914,4924.47132561878,0.0,1.0
2011-09-09,27.82,27.89,27.68,27.8088,4700,25.9869520072634,26.0523397369725,25.8561765478451,25.9764899705099,5031.52505008875,0.0,1.0
2011-09-12,27.5396,27.81,27.5396,27.722,3100,25.725027444257,25.9776109030192,25.725027444257,25.8954091856706,3318.66545856918,0.0,1.0
2011-09-13,28.47,28.48,28.47,28.48,800,26.594123783134,26.6034648873782,26.594123783134,26.6034648873782,856.429795759789,0.0,1.0
2011-09-14,29.14,29.389,28.6708,28.6708,15200,27.219977767493,27.4525712631727,26.7816931563568,26.7816931563568,16272.166119436,0.0,1.0
2011-09-15,29.4,29.4,28.97,29.24,23500,27.4628464778413,27.4628464778413,27.0611789953422,27.3133888099346,25157.6252504437,0.0,1.0
2011-09-16,29.4,29.69,29.35,29.57,46400,27.4628464778413,27.733738500922,27.4161409566204,27.621645249992,49672.9281540676,0.0,1.0
2011-09-19,29.41,29.41,29.0,29.29,9000,27.4721875820854,27.4721875820854,27.0892023080747,27.3600943311555,9634.83520229762,0.0,1.0
2011-09-20,29.0699,29.53,29.0699,29.16,6000,27.1544966267414,27.5842808330154,27.1544966267414,27.2386599759813,6423.22346819841,0.0,1.0
2011-09-21,28.08,29.19,28.08,29.09,9200,26.2298207176116,27.2666832887138,26.2298207176116,27.1732722462722,9848.94265123758,0.0,1.0
2011-09-22,27.1,27.31,26.798,27.21,25100,25.3143925016836,25.510555690811,25.0322911535099,25.4171446483694,26870.4848419634,0.0,1.0
2011-09-23,27.37,27.45,26.898,26.92,44800,25.566602316276,25.6413311502293,25.1257021959515,25.1462526252887,47960.0685625482,0.0,1.0
2011-09-26,27.91,27.91,27.15,27.45,18900,26.0710219454609,26.0710219454609,25.3610980229044,25.6413311502293,20233.153924825,0.0,1.0
2011-09-27,28.28,28.8715,28.28,28.48,6400,26.4166428024949,26.9691691185372,26.4166428024949,26.6034648873782,6851.43836607831,0.0,1.0
2011-09-28,27.57,28.38,27.57,28.38,1700,25.7534244011593,26.5100538449366,25.7534244011593,26.5100538449366,1819.91331598955,0.0,1.0
2011-09-29,27.49,27.5,27.01,27.47,3800,25.678695567206,25.6880366714502,25.2303225634861,25.6600133587177,4068.04152985899,0.0,1.0
2011-09-30,26.73,27.23,26.73,26.99,5900,24.9687716446496,25.4358268568577,24.9687716446496,25.2116403549978,6316.16974372842,0.0,1.0
2011-10-03,25.61,27.08,24.72,26.55,18600,23.9225679693032,25.2957102931953,23.0912096915726,24.8006317682546,19911.9927514151,0.0,1.0
2011-10-04,25.91,26.0355,25.227,25.42,53500,24.2028010966281,24.3200319548924,23.5648036767517,23.7450869886641,57273.7425914359,0.0,1.0
2011-10-05,27.16,27.1801,26.52,26.69,42000,25.3704391271486,25.3892147466794,24.7726084555221,24.9314072276729,44962.5642773889,0.0,1.0
2011-10-06,27.88,27.88,27.06,27.15,24000,26.0429986327284,26.0429986327284,25.277028084707,25.3610980229044,25692.8938727936,0.0,1.0
2011-10-07,27.615,27.97,27.426,27.97,16500,25.795459370258,26.1270685709258,25.6189125000433,26.1270685709258,17663.8645375457,0.0,1.0
2011-10-10,28.3,28.34,28.1742,28.18,2700,26.4353250109833,26.4726894279599,26.3178139195917,26.3232317600533,2890.45056068928,0.0,1.0
2011-10-11,28.44,28.498,28.34,28.4452,188400,26.5661004704015,26.6202788750177,26.4726894279599,26.5709578446085,201689.21690143,0.0,1.0
2011-10-12,28.7,28.93,28.7,28.7,4800,26.8089691807498,27.0238145783656,26.8089691807498,26.8089691807498,5138.57877455873,0.0,1.0
2011-10-13,28.7,28.7,28.48,28.54,4300,26.8089691807498,26.8089691807498,26.6034648873782,26.6595115128432,4603.31015220886,0.0,1.0
2011-10-14,29.112,29.216,28.91,29.04,18300,27.1938226756093,27.2909701597486,27.0051323698772,27.1265667250514,19590.8315780052,0.0,1.0
2011-10-17,28.63,29.12,28.59,29.08,7600,26.7435814510407,27.2012955590047,26.706217034064,27.163931142028,8136.08305971797,0.0,1.0
2011-10-18,29.11,29.11,28.44,28.44,2400,27.1919544547605,27.1919544547605,26.5661004704015,26.5661004704015,2569.28938727937,0.0,1.0
2011-10-19,29.11,29.11,29.11,29.11,0,27.1919544547605,27.1919544547605,27.1919544547605,27.1919544547605,0,0.0,1.0
2011-10-20,28.76,28.77,28.65,28.65,1700,26.8650158062148,26.8743569104589,26.762263659529,26.762263659529,1819.91331598955,0.0,1.0
2011-10-21,29.08,29.08,29.08,29.08,600,27.163931142028,27.163931142028,27.163931142028,27.163931142028,642.322346819841,0.0,1.0
2011-10-24,29.95,29.99,29.57,29.57,26900,27.9766072112703,28.0139716282469,27.621645249992,27.621645249992,28797.4518824228,0.0,1.0
2011-10-25,29.35,29.99,29.35,29.99,6000,27.4161409566204,28.0139716282469,27.4161409566204,28.0139716282469,6423.22346819842,0.0,1.0
2011-10-26,29.63,29.63,29.52,29.58,2100,27.677691875457,27.677691875457,27.5749397287712,27.6309863542362,2248.12821386945,0.0,1.0
2011-10-27,30.68,30.82,30.248,30.32,14100,28.6585078210942,28.7892832805125,28.2549721177463,28.3222280683043,15094.5751502663,0.0,1.0
2011-10-28,30.518,30.63,30.507,30.63,18600,28.5071819323388,28.6118022998734,28.4969067176702,28.6118022998734,19911.992751415,0.0,1.0
2011-10-31,30.2035,30.45,30.2035,30.39,8100,28.2134042038598,28.4436624234784,28.2134042038598,28.3876157980135,8671.35168206786,0.0,1.0
2011-11-01,29.3,29.6357,29.2,29.46,8600,27.3694354353996,27.6830163048762,27.276024392958,27.5188931033062,9206.62030441773,0.0,1.0
2011-11-02,29.67,29.742,29.4755,29.65,3700,27.7150562924337,27.7823122429917,27.5333718148847,27.6963740839453,3960.98780538902,0.0,1.0
2011-11-03,30.15,30.215,29.63,29.99,3400,28.1634292961535,28.2241464737406,27.677691875457,28.0139716282469,3639.8266319791,0.0,1.0
2011-11-04,30.05,30.17,29.93,29.97,8900,28.0700182537119,28.1821115046419,27.9579250027819,27.9952894197586,9527.78147782764,0.0,1.0
2011-11-07,30.14,30.28,29.8919,30.27,5500,28.1540881919094,28.2848636513277,27.9223353956117,28.2755225470835,5887.95484584854,0.0,1.0
2011-11-08,30.282,30.37,30.0545,30.33,4200,28.2867318721765,28.3689335895251,28.0742217506218,28.3315691725485,4496.25642773889,0.0,1.0
2011-11-09,29.36,29.79,29.36,29.72,6100,27.4254820608646,27.8271495433636,27.4254820608646,27.7617618136545,6530.27719266838,0.0,1.0
2011-11-10,29.564,29.564,29.34,29.34,4900,27.6160405874455,27.6160405874455,27.4067998523763,27.4067998523763,5245.63249902871,0.0,1.0
2011-11-11,30.2,30.24,29.89,29.89,10200,28.2101348173743,28.247499234351,27.9205605858053,27.9205605858053,10919.4798959373,0.0,1.0
2011-11-14,29.8636,29.8825,29.842,29.8825,1800,27.8959000706007,27.9135547576222,27.8757232854333,27.9135547576222,1926.96704045952,0.0,1.0
2011-11-15,30.28,30.28,29.88,29.88,1300,28.2848636513277,28.2848636513277,27.9112194815611,27.9112194815611,1391.69841810965,0.0,1.0
2011-11-16,30.05,30.12,29.86,29.97,1900,28.0700182537119,28.135405983421,27.8925372730728,27.9952894197586,2034.0207649295,0.0,1.0
2011-11-17,29.25,29.59,29.0609,29.56,4900,27.3227299141788,27.6403274584804,27.1460896329217,27.6123041457479,5245.6324990287,0.0,1.0
2011-11-18,29.18,29.335,29.05,29.23,7400,27.2573421844697,27.4021293002542,27.1359078292955,27.3040477056905,7921.97561077803,0.0,1.0
2011-11-21,28.73,28.91,28.47,28.91,1800,26.8369924934823,27.0051323698772,26.594123783134,27.0051323698772,1926.96704045952,0.0,1.0
2011-11-22,28.58,28.83,28.5,28.66,1500,26.6968759298198,26.9304035359239,26.6221470958665,26.7716047637731,1605.8058670496,0.0,1.0
2011-11-23,28.01,28.24,27.988,28.23,7000,26.1644329879025,26.3792783855183,26.1438825585653,26.3699372812741,7493.76071289815,0.0,1.0
2011-11-25,27.85,27.97,27.85,27.9,1400,26.0149753199959,26.1270685709258,26.0149753199959,26.0616808412167,1498.75214257963,0.0,1.0
2011-11-28,28.63,28.794,28.59,28.63,2600,26.7435814510407,26.8967755606449,26.706217034064,26.7435814510407,2783.39683621931,0.0,1.0
2011-11-29,28.79,28.9155,28.68,28.9155,7100,26.8930391189473,27.0102699772115,26.7902869722615,27.0102699772115,7600.81443736811,0.0,1.0
2011-11-30,29.94,29.94,29.64,29.64,1400,27.9672661070261,27.9672661070261,27.6870329797012,27.6870329797012,1498.75214257963,0.0,1.0
2011-12-01,29.83,30.63,29.53,29.86,7500,27.8645139603403,28.6118022998734,27.5842808330154,27.8925372730728,8029.02933524801,0.0,1.0
2011-12-02,29.8,30.19,29.8,30.11,3100,27.8364906476078,28.2007937131302,27.8364906476078,28.1260648791769,3318.66545856918,0.0,1.0
2011-12-05,29.9912,30.38,29.9912,30.38,1900,28.0150925607562,28.3782746937693,28.0150925607562,28.3782746937693,2034.0207649295,0.0,1.0
2011-12-06,30.1601,30.1601,29.94,30.09,7300,28.1728638114401,28.1728638114401,27.9672661070261,28.1073826706886,7814.92188630808,0.0,1.0
2011-12-07,30.03,30.12,29.69,30.12,20200,28.0513360452236,28.135405983421,27.733738500922,28.135405983421,21624.8523429346,0.0,1.0
2011-12-08,29.47,29.81,29.47,29.81,74000,27.5282342075504,27.845831751852,27.5282342075504,27.845831751852,79219.7561077804,0.0,1.0
2011-12-09,30.06,30.1,29.5,29.57,6800,28.0793593579561,28.1167237749327,27.5562575202829,27.621645249992,7279.65326395819,0.0,1.0
2011-12-12,29.69,29.98,29.4207,29.98,8600,27.733738500922,28.0046305240027,27.4821825636267,28.0046305240027,9206.62030441772,0.0,1.0
2011-12-13,29.4104,29.7,29.4104,29.6501,2500,27.4725612262552,27.7430796051662,27.4725612262552,27.6964674949878,2676.34311174934,0.0,1.0
2011-12-14,28.9,29.1,28.78,29.1,7900,26.9957912656331,27.1826133505163,26.8836980147031,27.1826133505163,8457.2442331279,0.0,1.0
2011-12-15,29.04,29.42,28.971,29.42,7600,27.1265667250514,27.4815286863296,27.0621131057666,27.4815286863296,8136.08305971797,0.0,1.0
2011-12-16,29.25,29.48,29.2,29.48,5400,27.3227299141788,27.5375753117946,27.276024392958,27.5375753117946,5780.90112137857,0.0,1.0
2011-12-19,28.95,29.66,28.95,29.66,17900,27.0424967868539,27.7057151881895,27.0424967868539,27.7057151881895,19162.6166801252,0.0,1.0
2011-12-20,29.79,29.86,29.31,29.31,4600,27.8271495433636,27.8925372730728,27.3787765396438,27.3787765396438,4924.47132561879,0.0,1.0
2011-12-21,29.74,29.74,29.3265,29.49,3100,27.848167027913,27.848167027913,27.4609707580394,27.6140701295614,3310.59490944562,0.0725,1.0
2011-12-22,29.83,29.91,29.75,29.75,2600,27.9324419113196,28.0073529187921,27.8575309038471,27.8575309038471,2776.62798856729,0.0,1.0
2011-12-23,30.08,30.08,29.88,29.88,2600,28.1665388096713,28.1665388096713,27.9792612909899,27.9792612909899,2776.62798856728,0.0,1.0
2011-12-27,30.22,30.22,30.091,30.11,1600,28.2976330727482,28.2976330727482,28.1768390731987,28.1946304374735,1708.69414681064,0.0,1.0
2011-12-28,29.74,29.9784,29.736,29.8601,13400,27.848167027913,28.0714018301812,27.8444214775394,27.9606271778811,14310.3134795391,0.0,1.0
2011-12-29,30.0759,30.0759,29.9,29.9,1700,28.1626996205383,28.1626996205383,27.9979890428581,27.9979890428581,1815.4875309863,0.0,1.0
2011-12-30,29.937,29.95,29.937,29.95,400,28.0326353838141,28.0448084225284,28.0326353838141,28.0448084225284,427.17353670266,0.0,1.0
2012-01-03,30.18,30.46,30.082,30.35,6500,28.2601775690119,28.5223660951658,28.1684115848581,28.4193634598911,6941.56997141823,0.0,1.0
2012-01-04,29.96,30.01,29.83,29.83,2300,28.0541722984625,28.1009916781328,27.9324419113196,27.9324419113196,2456.24783604029,0.0,1.0
2012-01-05,30.08,30.1755,29.93,29.93,4100,28.1665388096713,28.2559638248416,28.0260806706603,28.0260806706603,4378.52875120226,0.0,1.0
2012-01-06,30.1433,30.1433,30.1433,30.1433,400,28.2258121443339,28.2258121443339,28.2258121443339,28.2258121443339,427.17353670266,0.0,1.0
2012-01-09,30.1455,30.19,30.02,30.05,2300,28.2278721970394,28.269541444946,28.1103555540669,28.1384471818691,2456.24783604029,0.0,1.0
2012-01-10,30.39,30.51,30.357,30.51,3900,28.4568189636273,28.5691854748361,28.4259181730449,28.5691854748361,4164.94198285094,0.0,1.0
2012-01-11,30.43,30.441,30.408,30.43,700,28.4942744673636,28.5045747308911,28.4736739403086,28.4942744673636,747.553689229654,0.0,1.0
2012-01-12,30.5265,30.5265,30.35,30.35,700,28.5846358701273,28.5846358701273,28.4193634598911,28.4193634598911,747.553689229655,0.0,1.0
2012-01-13,30.414,30.43,30.33,30.39,4800,28.4792922658691,28.4942744673636,28.4006357080229,28.4568189636273,5126.08244043191,0.0,1.0
2012-01-17,30.626,30.694,30.626,30.68,1100,28.6778064356713,28.7414807920229,28.6778064356713,28.7283713657152,1174.72722593231,0.0,1.0
2012-01-18,30.78,30.78,30.55,30.55,34700,28.8220101250559,28.8220101250559,28.6066409785724,28.6066409785724,37057.3043089557,0.0,1.0
2012-01-19,31.0492,31.07,30.95,30.96,1100,29.074085665201,29.0935625271438,28.981196015935,28.9905598918691,1174.72722593231,0.0,1.0
2012-01-20,30.828,31.02,30.81,31.02,2600,28.8669567295394,29.0467431474735,28.8501017528581,29.0467431474735,2776.62798856729,0.0,1.0
2012-01-23,30.88,30.88,30.732,30.83,10900,28.9156488843966,28.9156488843966,28.7770635205724,28.8688295047262,11640.4788751475,0.0,1.0
2012-01-24,30.94,30.94,30.6128,30.66,1200,28.971832140001,28.971832140001,28.6654461194383,28.7096436138471,1281.52061010798,0.0,1.0
2012-01-25,31.16,31.16,30.7921,30.82,2700,29.1778374105504,29.1778374105504,28.8333404149361,28.8594656287922,2883.42137274296,0.0,1.0
2012-01-26,31.11,31.3485,31.02,31.331,1200,29.1310180308801,29.3543464719076,29.0467431474735,29.337959689023,1281.52061010798,0.0,1.0
2012-01-27,31.05,31.09,31.02,31.02,24500,29.0748347752757,29.112290279012,29.0467431474735,29.0467431474735,26164.3791230379,0.0,1.0
2012-01-30,31.01,31.01,30.69,30.79,4800,29.0373792715394,29.0373792715394,28.7377352416493,28.83137400099,5126.08244043192,0.0,1.0
2012-01-31,30.95,30.964,30.81,30.8568,10100,28.981196015935,28.9943054422427,28.8501017528581,28.8939246922295,10786.1318017422,0.0,1.0
2012-02-01,31.38,31.52,31.38,31.47,16700,29.3838426810999,29.5149369441768,29.3838426810999,29.4681175645065,17834.495157336,0.0,1.0
2012-02-02,31.37,31.61,31.37,31.51,1000,29.3744788051658,29.5992118275834,29.3744788051658,29.5055730682427,1067.93384175665,0.0,1.0
2012-02-03,31.86,31.9075,31.79,31.79,1800,29.8333087259351,29.8777871366219,29.7677615943966,29.7677615943966,1922.28091516197,0.0,1.0
2012-02-06,31.8087,31.8645,31.7405,31.8645,800,29.7852720423933,29.8375224701054,29.721410408523,29.8375224701054,854.34707340532,0.0,1.0
2012-02-07,31.85,31.91,31.85,31.91,13300,29.823944850001,29.8801281056054,29.823944850001,29.8801281056054,14203.5200953634,0.0,1.0
2012-02-08,31.9373,32.03,31.78,32.03,3400,29.9056914869054,29.9924946168142,29.7583977184625,29.9924946168142,3630.97506197261,0.0,1.0
2012-02-09,32.042,32.06,31.99,32.06,20700,30.0037312679351,30.0205862446164,29.9550391130779,30.0205862446164,22106.2305243626,0.0,1.0
2012-02-10,31.66,31.73,31.63,31.73,11100,29.6460312072537,29.7115783387922,29.6179395794515,29.7115783387922,11854.0656434988,0.0,1.0
2012-02-13,32.014,32.014,31.822,31.99,3600,29.9775124153197,29.9775124153197,29.7977259973856,29.9550391130779,3844.56183032394,0.0,1.0
2012-02-14,31.908,31.97,31.85,31.91,7500,29.8782553304186,29.9363113612098,29.823944850001,29.8801281056054,8009.50381317486,0.0,1.0
2012-02-15,31.77,32.04,31.77,32.04,600,29.7490338425285,30.0018584927482,29.7490338425285,30.0018584927482,640.760305053989,0.0,1.0
2012-02-16,32.112,32.112,32.09,32.09,1500,30.0692783994735,30.0692783994735,30.0486778724186,30.0486778724186,1601.90076263498,0.0,1.0
2012-02-17,32.15,32.22,32.138,32.22,11500,30.104861128023,30.1704082595614,30.0936244769021,30.1704082595614,12281.2391802015,0.0,1.0
2012-02-21,32.063,32.26,32.014,32.26,5000,30.0233954073966,30.2078637632977,29.9775124153197,30.2078637632977,5339.66920878325,0.0,1.0
2012-02-22,32.065,32.065,31.89,31.98,2500,30.0252681825834,30.0252681825834,29.8614003537373,29.9456752371439,2669.83460439162,0.0,1.0
2012-02-23,32.21,32.21,32.0,32.0,26700,30.1610443836274,30.1610443836274,29.964402989012,29.964402989012,28513.8335749025,0.0,1.0
2012-02-24,32.208,32.38,32.208,32.36,3300,30.1591716084406,30.3202302745065,30.1591716084406,30.3015025226384,3524.18167779694,0.0,1.0
2012-02-27,32.3,32.368,32.1,32.1,6000,30.245319267034,30.3089936233856,30.0580417483526,30.0580417483526,6407.60305053989,0.0,1.0
2012-02-28,32.243,32.32,32.1675,32.3,8500,30.1919451742098,30.2640470189021,30.1212479109076,30.245319267034,9077.43765493152,0.0,1.0
2012-02-29,32.11,32.25,32.11,32.25,1200,30.0674056242867,30.1984998873636,30.0674056242867,30.1984998873636,1281.52061010798,0.0,1.0
2012-03-01,32.2388,32.34,32.22,32.28,20000,30.1880123463175,30.2827747707702,30.1704082595614,30.2265915151658,21358.676835133,0.0,1.0
2012-03-02,32.06,32.24,31.9721,32.21,4400,30.0205862446164,30.1891360114296,29.9382777751559,30.1610443836274,4698.90890372926,0.0,1.0
2012-03-05,31.966,31.97,31.8606,31.8606,700,29.9325658108362,29.9363113612098,29.8338705584911,29.8338705584911,747.553689229654,0.0,1.0
2012-03-06,31.4595,31.5,31.4595,31.47,6300,29.4582854947757,29.4962091923087,29.4582854947757,29.4681175645065,6727.98320306689,0.0,1.0
2012-03-07,31.804,31.8192,31.53,31.53,18600,29.7808710207043,29.7951041121241,29.5243008201109,29.5243008201109,19863.5694566737,0.0,1.0
2012-03-08,32.14,32.14,31.87,32.02,4700,30.0954972520889,30.0954972520889,29.8426726018691,29.9831307408801,5019.28905625626,0.0,1.0
2012-03-09,32.454,32.454,32.22,32.22,3700,30.3895229564186,30.3895229564186,30.1704082595614,30.1704082595614,3951.3552144996,0.0,1.0
2012-03-12,32.302,32.45,32.27,32.45,6700,30.2471920422208,30.385777406045,30.2172276392318,30.385777406045,7155.15673976955,0.0,1.0
2012-03-13,32.62,32.62,32.47,32.47,2200,30.5449632969241,30.5449632969241,30.4045051579131,30.4045051579131,2349.45445186463,0.0,1.0
2012-03-14,32.712,32.9,32.67,32.9,16400,30.6311109555175,30.8071518230779,30.5917826765944,30.8071518230779,17514.1150048091,0.0,1.0
2012-03-15,32.899,32.899,32.68,32.76,2900,30.8062154354845,30.8062154354845,30.6011465525285,30.676057560001,3097.00814109429,0.0,1.0
2012-03-16,32.8318,32.92,32.8318,32.92,1000,30.7432901892076,30.8258795749461,30.7432901892076,30.8258795749461,1067.93384175665,0.0,1.0
2012-03-19,32.994,33.12,32.82,32.82,4500,30.8951722568582,31.0131570936274,30.7322408156054,30.7322408156054,4805.70228790492,0.0,1.0
2012-03-20,32.734,32.8,32.66,32.79,3200,30.6517114825724,30.7135130637373,30.5824188006604,30.7041491878032,3417.38829362128,0.0,1.0
2012-03-21,32.73,32.81,32.6996,32.75,7100,30.6479659321988,30.7228769396714,30.6194997493593,30.666693684067,7582.33027647222,0.0,1.0
2012-03-22,32.55,32.55,32.44,32.53,2400,30.4794161653856,30.4794161653856,30.3764135301109,30.4606884135175,2563.04122021596,0.0,1.0
2012-03-23,32.72,32.72,32.32,32.51,4800,30.6386020562648,30.6386020562648,30.2640470189021,30.4419606616494,5126.08244043191,0.0,1.0
2012-03-26,33.1788,33.1843,32.97,32.97,8800,31.0682166841197,31.0733668158834,30.8726989546164,30.8726989546164,9397.81780745852,0.0,1.0
2012-03-27,33.132,33.2299,33.11,33.19,2200,31.0243937447483,31.1160660901428,31.0037932176933,31.0787042251659,2349.45445186463,0.0,1.0
2012-03-28,32.8656,32.8672,32.83,32.83,3200,30.7749400898648,30.7764383100142,30.7416046915395,30.7416046915395,3417.38829362127,0.0,1.0
2012-03-29,32.88,32.88,32.61,32.63,2000,30.7884240712098,30.7884240712098,30.53559942099,30.5543271728582,2135.8676835133,0.0,1.0
2012-03-30,32.986,33.04,32.92,32.95,8600,30.8876811561109,30.9382460861549,30.8258795749461,30.8539712027483,9184.23103910719,0.0,1.0
2012-04-02,32.99,32.99,32.99,32.99,0,30.8914267064845,30.8914267064845,30.8914267064845,30.8914267064845,0,0.0,1.0
2012-04-03,33.15,33.28,32.98,33.28,36100,31.0412487214296,31.1629791085725,30.8820628305505,31.1629791085725,38552.411687415,0.0,1.0
2012-04-04,33.15,33.15,33.15,33.15,0,31.0412487214296,31.0412487214296,31.0412487214296,31.0412487214296,0,0.0,1.0
2012-04-05,32.857,32.902,32.77,32.79,3100,30.7668871565615,30.8090245982648,30.6854214359351,30.7041491878032,3310.59490944561,0.0,1.0
2012-04-09,32.436,32.472,32.271,32.33,6200,30.3726679797373,30.4063779330999,30.2181640268252,30.2734108948362,6621.18981889122,0.0,1.0
2012-04-10,31.65,32.11,31.5921,32.11,23600,29.6366673313197,30.0674056242867,29.5824504896614,30.0674056242867,25203.2386654569,0.0,1.0
2012-04-11,32.0799,32.1,31.92,31.92,3600,30.0392203577252,30.0580417483526,29.8894919815395,29.8894919815395,3844.56183032394,0.0,1.0
2012-04-12,32.64,32.646,32.25,32.25,2800,30.5636910487922,30.5693093743527,30.1984998873636,30.1984998873636,2990.21475691862,0.0,1.0
2012-04-13,32.28,32.41,32.28,32.31,2900,30.2265915151658,30.3483219023087,30.2265915151658,30.254683142968,3097.00814109429,0.0,1.0
2012-04-16,32.3872,32.42,32.0901,32.0901,2300,30.326972265179,30.3576857782428,30.0487715111779,30.0487715111779,2456.2478360403,0.0,1.0
2012-04-17,32.8,32.94,32.46,32.46,4700,30.7135130637373,30.8446073268142,30.395141281979,30.395141281979,5019.28905625625,0.0,1.0
2012-04-18,32.83,32.9,32.73,32.77,9000,30.7416046915395,30.8071518230779,30.6479659321988,30.6854214359351,9611.40457580984,0.0,1.0
2012-04-19,32.61,32.91,32.408,32.8,10900,30.53559942099,30.816515699012,30.3464491271219,30.7135130637373,11640.4788751475,0.0,1.0
2012-04-20,32.71,32.91,32.71,32.71,1800,30.6292381803307,30.816515699012,30.6292381803307,30.6292381803307,1922.28091516197,0.0,1.0
2012-04-23,32.19,32.31,32.03,32.31,3600,30.1423166317592,30.254683142968,29.9924946168142,30.254683142968,3844.56183032394,0.0,1.0
2012-04-24,32.17,32.17,32.17,32.17,200,30.1235888798911,30.1235888798911,30.1235888798911,30.1235888798911,213.58676835133,0.0,1.0
2012-04-25,32.83,32.83,32.71,32.73,3100,30.7416046915395,30.7416046915395,30.6292381803307,30.6479659321988,3310.59490944561,0.0,1.0
2012-04-26,33.2,33.2,32.9278,33.0,6400,31.0880681010999,31.0880681010999,30.8331833981746,30.9007905824186,6834.77658724257,0.0,1.0
2012-04-27,33.51,33.53,33.13,33.17,1700,31.378348255056,31.3970760069241,31.0225209695615,31.0599764732977,1815.4875309863,0.0,1.0
2012-04-30,33.0999,33.33,33.026,33.33,2200,30.9943357029999,31.2097984882428,30.9251366598472,31.2097984882428,2349.45445186463,0.0,1.0
2012-05-01,33.3,33.55,33.3,33.53,1700,31.1817068604406,31.4158037587923,31.1817068604406,31.3970760069241,1815.4875309863,0.0,1.0
2012-05-02,33.29,33.374,32.99,32.99,2800,31.1723429845065,31.2509995423527,30.8914267064845,30.8914267064845,2990.21475691862,0.0,1.0
2012-05-03,33.0,33.35,33.0,33.1868,4900,30.9007905824186,31.2285262401109,30.9007905824186,31.075707784867,5232.87582460758,0.0,1.0
2012-05-04,32.3401,32.89,32.3401,32.89,1000,30.2828684095296,30.7977879471439,30.2828684095296,30.7977879471439,1067.93384175665,0.0,1.0
2012-05-07,32.3283,32.419,32.3283,32.35,3400,30.2718190359274,30.3567493906494,30.2718190359274,30.2921386467043,3630.97506197261,0.0,1.0
2012-05-08,32.042,32.06,31.62,31.62,3700,30.0037312679351,30.0205862446164,29.6085757035175,29.6085757035175,3951.3552144996,0.0,1.0
2012-05-09,31.84,31.84,31.65,31.66,1400,29.8145809740669,29.8145809740669,29.6366673313197,29.6460312072537,1495.10737845931,0.0,1.0
2012-05-10,31.944,32.04,31.92,31.96,27900,29.9119652837812,30.0018584927482,29.8894919815395,29.9269474852757,29795.3541850105,0.0,1.0
2012-05-11,31.974,32.2199,31.84,31.84,2100,29.9400569115834,30.1703146208021,29.8145809740669,29.8145809740669,2242.66106768896,0.0,1.0
2012-05-14,31.51,31.75,31.5,31.6,2300,29.5055730682427,29.7303060906603,29.4962091923087,29.5898479516493,2456.2478360403,0.0,1.0
2012-05-15,31.708,31.72,31.44,31.44,1000,29.6909778117372,29.7022144628581,29.4400259367043,29.4400259367043,1067.93384175665,0.0,1.0
2012-05-16,31.23,31.69,31.225,31.49,1600,29.2433845420889,29.6741228350559,29.2387026041219,29.4868453163746,1708.69414681064,0.0,1.0
2012-05-17,30.38,31.1,30.38,31.1,3200,28.4474550876933,29.121654154946,28.4474550876933,29.121654154946,3417.38829362127,0.0,1.0
2012-05-18,30.08,30.52,30.08,30.49,5200,28.1665388096713,28.5785493507702,28.1665388096713,28.550457722968,5553.25597713457,0.0,1.0
2012-05-21,30.784,30.799,30.66,30.66,2000,28.8257556754295,28.8398014893306,28.7096436138471,28.7096436138471,2135.8676835133,0.0,1.0
2012-05-22,30.926,31.09,30.926,31.05,9200,28.9587227136933,29.112290279012,28.9587227136933,29.0748347752757,9824.99134416116,0.0,1.0
2012-05-23,31.13,31.13,30.44,30.62,16000,29.1497457827482,29.1497457827482,28.5036383432977,28.6721881101108,17086.9414681064,0.0,1.0
2012-05-24,31.06,31.06,30.8906,31.06,1700,29.0841986512098,29.0841986512098,28.9255745928867,29.0841986512098,1815.4875309863,0.0,1.0
2012-05-25,31.1,31.1,31.0,31.0805,1300,29.121654154946,29.121654154946,29.0280153956054,29.1033945968746,1388.31399428365,0.0,1.0
2012-05-29,31.44,31.44,31.36,31.3898,700,29.4400259367043,29.4400259367043,29.3651149292317,29.3930192795153,747.553689229654,0.0,1.0
2012-05-30,31.04,31.18,30.87,31.18,2400,29.0654708993416,29.1965651624186,28.9062850084625,29.1965651624186,2563.04122021596,0.0,1.0
2012-05-31,30.976,30.99,30.954,30.96,800,29.0055420933636,29.0186515196713,28.9849415663087,28.9905598918691,854.34707340532,0.0,1.0
2012-06-01,29.78,30.32,29.758,30.32,11600,27.8856225316493,28.3912718320889,27.8650220045943,28.3912718320889,12388.0325643771,0.0,1.0
2012-06-04,29.514,29.529,29.461,29.47,1600,27.6365434318031,27.6505892457042,27.5869148893526,27.5953423776932,1708.69414681064,0.0,1.0
2012-06-05,29.914,29.93,29.53,29.53,2200,28.0110984691658,28.0260806706603,27.6515256332976,27.6515256332976,2349.45445186463,0.0,1.0
2012-06-06,30.55,30.5687,30.48,30.49,5300,28.6066409785724,28.6241514265691,28.5410938470339,28.550457722968,5660.04936131024,0.0,1.0
2012-06-07,30.61,30.86,30.58,30.79,3300,28.6628242341768,28.8969211325284,28.6347326063746,28.83137400099,3524.18167779694,0.0,1.0
2012-06-08,30.826,30.864,30.4,30.4,2300,28.8650839543526,28.9006666829021,28.4661828395614,28.4661828395614,2456.24783604029,0.0,1.0
2012-06-11,30.65,30.67,30.65,30.67,1000,28.700279737913,28.7190074897812,28.700279737913,28.7190074897812,1067.93384175665,0.0,1.0
2012-06-12,30.63,30.63,30.38,30.38,1400,28.6815519860449,28.6815519860449,28.4474550876933,28.4474550876933,1495.10737845931,0.0,1.0
2012-06-13,30.5818,30.59,30.46,30.46,1000,28.6364181040427,28.6440964823086,28.5223660951658,28.5223660951658,1067.93384175665,0.0,1.0
2012-06-14,30.48,30.48,30.48,30.48,500,28.5410938470339,28.5410938470339,28.5410938470339,28.5410938470339,533.966920878325,0.0,1.0
2012-06-15,30.93,30.93,30.68,30.73,8100,28.9624682640669,28.9624682640669,28.7283713657152,28.7751907453856,8650.26411822886,0.0,1.0
2012-06-18,30.96,30.96,30.84,30.84,600,28.9905598918691,28.9905598918691,28.8781933806603,28.8781933806603,640.76030505399,0.0,1.0
2012-06-19,31.6099,31.6595,31.49,31.49,2900,29.5991181888241,29.645563013457,29.4868453163746,29.4868453163746,3097.00814109428,0.0,1.0
2012-06-20,31.449,31.47,31.44,31.45,1300,29.4484534250449,29.4681175645065,29.4400259367043,29.4493898126383,1388.31399428365,0.0,1.0
2012-06-21,30.496,31.1299,30.4301,30.98,3300,28.627428783146,29.2224880402826,28.5655666518236,29.081772812889,3515.39779427374,0.0762,1.0
2012-06-22,30.75,30.75,30.513,30.53,5800,28.8658655260277,28.8658655260277,28.6433871478271,28.6593455125081,6178.57794145081,0.0,1.0
2012-06-25,30.13,30.32,30.106,30.32,3900,28.2838545788362,28.4622127723304,28.2613251228159,28.4622127723304,4154.56102959624,0.0,1.0
2012-06-26,30.25,30.25,30.059,30.2,1400,28.3965018589378,28.3965018589378,28.2172049381095,28.3495654922288,1491.38088241916,0.0,1.0
2012-06-27,30.33,30.33,30.3,30.3,800,28.4716000456722,28.4716000456722,28.4434382256468,28.4434382256468,852.217647096663,0.0,1.0
2012-06-28,29.884,29.96,29.87,29.96,1900,28.052927654628,28.1242709320257,28.0397854719495,28.1242709320257,2024.01691185458,0.0,1.0
2012-06-29,31.2,31.25,27.46,30.8,18300,29.2882928264086,29.3352291931175,25.7774525965763,28.9128018927367,19494.4786773362,0.0,1.0
2012-07-02,31.224,31.25,31.15,31.25,6100,29.3108222824289,29.3352291931175,29.2413564596996,29.3352291931175,6498.15955911205,0.0,1.0
2012-07-03,31.666,31.69,31.55,31.55,8300,29.7257397641363,29.7482692201566,29.6168473933715,29.6168473933715,8841.7580886279,0.0,1.0
2012-07-05,31.78,31.84,31.625,31.68,3000,29.8327546802328,29.8890783202836,29.687251943435,29.7388819468148,3195.81617661249,0.0,1.0
2012-07-06,31.23,31.23,31.17,31.17,1300,29.316454646434,29.316454646434,29.2601310063832,29.2601310063832,1384.85367653208,0.0,1.0
2012-07-09,31.1865,31.21,31.07,31.21,2200,29.2756200073971,29.2976800997504,29.1662582729652,29.2976800997504,2343.59852951583,0.0,1.0
2012-07-10,30.88,31.16,30.88,31.16,2200,28.987900079471,29.2507437330414,28.987900079471,29.2507437330414,2343.59852951583,0.0,1.0
2012-07-11,30.66,30.71,30.5935,30.71,2000,28.7813800659515,28.8283164326605,28.7189546982285,28.8283164326605,2130.54411774166,0.0,1.0
2012-07-12,30.75,30.84,30.386,30.51,7000,28.8658655260277,28.9503509861038,28.5241687763862,28.6405709658245,7456.9044120958,0.0,1.0
2012-07-13,31.082,31.082,30.77,30.77,1300,29.1775230009753,29.1775230009753,28.8846400727113,28.8846400727113,1384.85367653208,0.0,1.0
2012-07-16,30.94,31.032,30.94,30.97,2800,29.0442237195218,29.1305866342664,29.0442237195218,29.0723855395472,2982.76176483833,0.0,1.0
2012-07-17,30.89,30.89,30.8385,30.8385,300,28.9972873528128,28.9972873528128,28.9489428951026,28.9489428951026,319.581617661249,0.0,1.0
2012-07-18,31.3,31.3606,31.15,31.15,3700,29.3821655598265,29.4390524362778,29.2413564596996,29.2413564596996,3941.50661782207,0.0,1.0
2012-07-19,31.4,31.4375,31.327,31.43,1400,29.4760382932445,29.5112405682763,29.4075111978494,29.5042001132699,1491.38088241916,0.0,1.0
2012-07-20,31.01,31.1229,31.01,31.1229,1200,29.1099346329144,29.2159169489433,29.1099346329144,29.2159169489433,1278.326470645,0.0,1.0
2012-07-23,30.69,30.739,30.42,30.62,2800,28.8095418859769,28.8555395253517,28.5560855057483,28.7438309725843,2982.76176483832,0.0,1.0
2012-07-24,30.28,30.3904,30.23,30.3904,1900,28.4246636789632,28.5282991766566,28.3777273122542,28.5282991766566,2024.01691185458,0.0,1.0
2012-07-25,30.35,30.462,30.24,30.28,52700,28.4903745923558,28.5955120537839,28.387114585596,28.4246636789632,56139.8375024927,0.0,1.0
2012-07-26,30.71,30.75,30.71,30.75,23900,28.8283164326605,28.8658655260277,28.8283164326605,28.8658655260277,25460.0022070128,0.0,1.0
2012-07-27,31.5,31.5696,31.32,31.32,22500,29.5699110266625,29.6352464491214,29.4009401065101,29.4009401065101,23968.6213245937,0.0,1.0
2012-07-30,31.38,31.3911,31.336,31.34,1000,29.4572637465609,29.4676836199703,29.415959743857,29.4197146531937,1065.27205887083,0.0,1.0
2012-07-31,31.26,31.27,31.26,31.27,500,29.3446164664593,29.3540037398011,29.3446164664593,29.3540037398011,532.636029435416,0.0,1.0
2012-08-01,30.9,30.97,30.9,30.96,1300,29.0066746261546,29.0723855395472,29.0066746261546,29.0629982662054,1384.85367653208,0.0,1.0
2012-08-02,30.78,30.78,30.66,30.76,2400,28.8940273460531,28.8940273460531,28.7813800659515,28.8752527993695,2556.65294128999,0.0,1.0
2012-08-03,31.41,31.4452,31.0,31.0,3700,29.4854255665863,29.5184687687494,29.1005473595726,29.1005473595726,3941.50661782207,0.0,1.0
2012-08-06,31.4,31.4905,31.39,31.45,1400,29.4760382932445,29.5609931169878,29.4666510199027,29.5229746599535,1491.38088241916,0.0,1.0
2012-08-07,31.7,31.7,31.7,31.7,100,29.7576564934984,29.7576564934984,29.7576564934984,29.7576564934984,106.527205887083,0.0,1.0
2012-08-08,31.52,31.6091,31.52,31.58,1000,29.5886855733461,29.6723261788215,29.5886855733461,29.6450092133969,1065.27205887083,0.0,1.0
2012-08-09,31.63,31.63,31.6104,31.6104,700,29.6919455801059,29.6919455801059,29.6735465243559,29.6735465243559,745.69044120958,0.0,1.0
2012-08-10,31.55,31.55,31.4,31.46,2500,29.6168473933715,29.6168473933715,29.4760382932445,29.5323619332953,2663.18014717707,0.0,1.0
2012-08-13,31.5,31.5,31.38,31.38,1200,29.5699110266625,29.5699110266625,29.4572637465609,29.4572637465609,1278.326470645,0.0,1.0
2012-08-14,31.52,31.56,31.51,31.51,2400,29.5886855733461,29.6262346667133,29.5792983000043,29.5792983000043,2556.65294128999,0.0,1.0
2012-08-15,31.69,31.69,31.59,31.59,5200,29.7482692201566,29.7482692201566,29.6543964867387,29.6543964867387,5539.41470612832,0.0,1.0
2012-08-16,31.9,31.9,31.63,31.65,1300,29.9454019603344,29.9454019603344,29.6919455801059,29.7107201267895,1384.85367653208,0.0,1.0
2012-08-17,32.12,32.12,32.0464,32.07,1300,30.1519219738539,30.1519219738539,30.0828316420583,30.104985607145,1384.85367653208,0.0,1.0
2012-08-20,31.888,31.92,31.888,31.92,600,29.9341372323242,29.964176507018,29.9341372323242,29.964176507018,639.163235322499,0.0,1.0
2012-08-21,31.87,32.04,31.87,32.04,3000,29.917240140309,30.0768237871196,29.917240140309,30.0768237871196,3195.81617661249,0.0,1.0
2012-08-22,31.78,31.78,31.78,31.78,300,29.8327546802328,29.8327546802328,29.8327546802328,29.8327546802328,319.581617661249,0.0,1.0
2012-08-23,31.75,31.85,31.6661,31.84,3400,29.8045928602074,29.8984655936254,29.7258336368697,29.8890783202836,3621.92500016082,0.0,1.0
2012-08-24,31.8864,31.91,31.83,31.9,5200,29.9326352685895,29.9547892336762,29.8796910469418,29.9454019603344,5539.41470612832,0.0,1.0
2012-08-27,31.88,31.91,31.8688,31.8688,1200,29.9266274136508,29.9547892336762,29.916113667508,29.916113667508,1278.326470645,0.0,1.0
2012-08-28,31.94,32.01,31.93,31.94,3000,29.9829510537016,30.0486619670942,29.9735637803598,29.9829510537016,3195.81617661249,0.0,1.0
2012-08-29,32.01,32.06,32.0,32.06,1900,30.0486619670942,30.0955983338032,30.0392746937524,30.0955983338032,2024.01691185457,0.0,1.0
2012-08-30,32.01,32.01,32.01,32.01,0,30.0486619670942,30.0486619670942,30.0486619670942,30.0486619670942,0,0.0,1.0
2012-08-31,31.84,31.9117,31.84,31.9117,1300,29.8890783202836,29.9563850701443,29.8890783202836,29.9563850701443,1384.85367653208,0.0,1.0
2012-09-04,32.12,32.12,32.12,32.12,200,30.1519219738539,30.1519219738539,30.1519219738539,30.1519219738539,213.054411774166,0.0,1.0
2012-09-05,32.06,32.17,32.06,32.16,5800,30.0955983338032,30.1988583405629,30.0955983338032,30.1894710672211,6178.5779414508,0.0,1.0
2012-09-06,32.63,32.63,32.32,32.32,500,30.6306729142856,30.6306729142856,30.3396674406899,30.3396674406899,532.636029435415,0.0,1.0
2012-09-07,32.66,32.7399,32.63,32.69,10500,30.658834734311,30.733839048312,30.6306729142856,30.6869965543364,11185.3566181437,0.0,1.0
2012-09-10,32.56,32.68,32.56,32.68,500,30.564962000893,30.6776092809946,30.564962000893,30.6776092809946,532.636029435416,0.0,1.0
2012-09-11,32.6,32.6032,32.54,32.56,1900,30.6025110942602,30.6055150217296,30.5461874542094,30.564962000893,2024.01691185458,0.0,1.0
2012-09-12,32.629,32.659,32.57,32.57,1100,30.6297341869514,30.6578960069768,30.5743492742348,30.5743492742348,1171.79926475791,0.0,1.0
2012-09-13,32.98,33.06,32.6354,32.75,6600,30.9592274812485,31.0343256679829,30.6357420418902,30.7433201943872,7030.79558854748,0.0,1.0
2012-09-14,33.04,33.1699,31.56,32.89,3500,31.0155511212993,31.1374918020093,29.6262346667133,30.8747420211724,3728.45220604791,0.0,1.0
2012-09-17,32.89,33.04,32.88,33.04,2700,30.8747420211724,31.0155511212993,30.8653547478306,31.0155511212993,2876.23455895124,0.0,1.0
2012-09-18,32.82,32.88,32.75,32.75,5700,30.8090311077798,30.8653547478306,30.7433201943872,30.7433201943872,6072.05073556372,0.0,1.0
2012-09-19,33.009,33.02,32.8701,32.9618,1100,30.9864505739397,30.9967765746157,30.8560613472222,30.9421426437665,1171.79926475791,0.0,1.0
2012-09-20,32.79,32.8499,32.68,32.7,3600,30.7808692877544,30.8370990550717,30.6776092809946,30.6963838276782,3834.97941193498,0.0,1.0
2012-09-21,32.96,33.06,32.93,33.02,2700,30.9404529345649,31.0343256679829,30.9122911145395,30.9967765746157,2876.23455895124,0.0,1.0
2012-09-24,32.8192,32.83,32.81,32.83,2100,30.8082801259124,30.8184183811216,30.799643834438,30.8184183811216,2237.07132362874,0.0,1.0
2012-09-25,32.436,32.96,32.421,32.96,4000,30.4485598114547,30.9404529345649,30.434478901442,30.9404529345649,4261.08823548333,0.0,1.0
2012-09-26,32.29,32.36,32.29,32.36,400,30.3115056206645,30.3772165340571,30.3115056206645,30.3772165340571,426.108823548332,0.0,1.0
2012-09-27,32.659,32.659,32.32,32.32,1900,30.6578960069768,30.6578960069768,30.3396674406899,30.3396674406899,2024.01691185458,0.0,1.0
2012-09-28,32.52,32.52,32.35,32.35,700,30.5274129075258,30.5274129075258,30.3678292607153,30.3678292607153,745.690441209582,0.0,1.0
2012-10-01,32.5,32.6842,32.483,32.6842,1100,30.5086383608422,30.6815519357982,30.4926799961612,30.6815519357982,1171.79926475791,0.0,1.0
2012-10-02,32.56,32.65,32.53,32.65,1000,30.564962000893,30.6494474609692,30.5368001808676,30.6494474609692,1065.27205887083,0.0,1.0
2012-10-03,32.75,32.7501,32.6,32.6,2100,30.7433201943872,30.7434140671206,30.6025110942602,30.6025110942602,2237.07132362874,0.0,1.0
2012-10-04,32.84,32.92,32.84,32.92,400,30.8278056544634,30.9029038411978,30.8278056544634,30.9029038411978,426.108823548331,0.0,1.0
2012-10-05,32.9,33.22,32.9,33.1506,1600,30.8841292945142,31.1845220414517,30.8841292945142,31.1193743644596,1704.43529419333,0.0,1.0
2012-10-08,32.73,32.8,32.73,32.8,300,30.7245456477036,30.7902565610962,30.7245456477036,30.7902565610962,319.581617661249,0.0,1.0
2012-10-09,32.35,32.65,32.3,32.65,1900,30.3678292607153,30.6494474609692,30.3208928940063,30.6494474609692,2024.01691185458,0.0,1.0
2012-10-10,32.16,32.16,32.15,32.15,200,30.1894710672211,30.1894710672211,30.1800837938793,30.1800837938793,213.054411774166,0.0,1.0
2012-10-11,32.3328,32.42,32.3328,32.34,1100,30.3516831505674,30.4335401741079,30.3516831505674,30.3584419873735,1171.79926475791,0.0,1.0
2012-10-12,31.99,32.19,31.99,32.19,2500,30.0298874204106,30.2176328872465,30.0298874204106,30.2176328872465,2663.18014717707,0.0,1.0
2012-10-15,32.29,32.29,32.07,32.07,900,30.3115056206645,30.3115056206645,30.104985607145,30.104985607145,958.744852983747,0.0,1.0
2012-10-16,32.61,32.656,32.608,32.63,4900,30.611898367602,30.6550798249743,30.6100209129337,30.6306729142856,5219.83308846707,0.0,1.0
2012-10-17,32.8065,32.866,32.7801,32.85,2700,30.7963582887683,30.852212565152,30.771575887146,30.8371929278052,2876.23455895124,0.0,1.0
2012-10-18,32.6701,32.7201,32.6701,32.7201,400,30.6683158803862,30.7152522470952,30.6683158803862,30.7152522470952,426.108823548332,0.0,1.0
2012-10-19,32.1,32.75,32.1,32.75,1900,30.1331474271703,30.7433201943872,30.1331474271703,30.7433201943872,2024.01691185458,0.0,1.0
2012-10-22,31.998,32.1,31.998,32.1,1200,30.037397239084,30.1331474271703,30.037397239084,30.1331474271703,1278.326470645,0.0,1.0
2012-10-23,31.786,31.786,31.65,31.7099,1400,29.8383870442379,29.8383870442379,29.7107201267895,29.7669498941068,1491.38088241916,0.0,1.0
2012-10-24,31.81,31.8499,31.81,31.8499,400,29.8609165002582,29.898371720892,29.8609165002582,29.898371720892,426.108823548332,0.0,1.0
2012-10-25,31.77,31.77,31.68,31.68,700,29.823367406891,29.823367406891,29.7388819468148,29.7388819468148,745.690441209581,0.0,1.0
2012-10-26,31.88,31.88,31.6101,31.8,700,29.9266274136508,29.9266274136508,29.6732649061557,29.8515292269164,745.690441209581,0.0,1.0
2012-10-31,31.922,31.922,31.8,31.84,1500,29.9660539616863,29.9660539616863,29.8515292269164,29.8890783202836,1597.90808830625,0.0,1.0
2012-11-01,32.43,32.4704,32.3101,32.4704,11700,30.4429274474497,30.4808520317505,30.3303740400815,30.4808520317505,12463.6830887887,0.0,1.0
2012-11-02,32.1748,32.44,32.1748,32.44,400,30.203364231767,30.4523147207915,30.203364231767,30.4523147207915,426.108823548332,0.0,1.0
2012-11-05,32.18,32.21,32.0384,32.0384,1100,30.2082456139047,30.2364074339301,30.0753218233849,30.0753218233849,1171.79926475791,0.0,1.0
2012-11-06,32.47,32.47,32.35,32.35,16200,30.4804765408169,30.4804765408169,30.3678292607153,30.3678292607153,17257.4073537074,0.0,1.0
2012-11-07,31.89,32.23,31.76,32.23,6400,29.9360146869926,30.2551819806137,29.8139801335492,30.2551819806137,6817.74117677331,0.0,1.0
2012-11-08,31.506,31.702,31.4935,31.66,2200,29.5755433906676,29.7595339481668,29.5638092989903,29.7201074001313,2343.59852951582,0.0,1.0
2012-11-09,31.41,31.692,31.38,31.38,5000,29.4854255665863,29.750146674825,29.4572637465609,29.4572637465609,5326.36029435415,0.0,1.0
2012-11-12,31.524,31.5648,31.381,31.53,1600,29.5924404826828,29.6307405579173,29.4582024738951,29.5980728466879,1704.43529419333,0.0,1.0
2012-11-13,31.58,31.58,31.58,31.58,300,29.6450092133969,29.6450092133969,29.6450092133969,29.6450092133969,319.581617661249,0.0,1.0
2012-11-14,30.91,31.2,30.91,31.2,1600,29.0160618994964,29.2882928264086,29.0160618994964,29.2882928264086,1704.43529419333,0.0,1.0
2012-11-15,30.74,30.9,30.66,30.78,35600,28.8564782526859,29.0066746261546,28.7813800659515,28.8940273460531,37923.6852958015,0.0,1.0
2012-11-16,31.12,31.12,30.92,30.92,2500,29.2131946396742,29.2131946396742,29.0254491728382,29.0254491728382,2663.18014717707,0.0,1.0
2012-11-19,31.562,31.562,31.37,31.37,1000,29.6281121213816,29.6281121213816,29.4478764732191,29.4478764732191,1065.27205887083,0.0,1.0
2012-11-20,31.75,31.7772,31.74,31.7604,900,29.8045928602074,29.8301262436971,29.7952055868656,29.8143556244829,958.744852983748,0.0,1.0
2012-11-21,31.8401,31.872,31.7401,31.7401,2200,29.889172193017,29.9191175949774,29.7952994595991,29.7952994595991,2343.59852951583,0.0,1.0
2012-11-23,32.14,32.14,32.05,32.05,2100,30.1706965205375,30.1706965205375,30.0862110604614,30.0862110604614,2237.07132362875,0.0,1.0
2012-11-26,32.14,32.14,32.14,32.14,0,30.1706965205375,30.1706965205375,30.1706965205375,30.1706965205375,0,0.0,1.0
2012-11-27,32.19,32.28,32.12,32.12,6700,30.2176328872465,30.3021183473227,30.1519219738539,30.1519219738539,7137.32279443457,0.0,1.0
2012-11-28,32.2,32.2,32.2,32.2,200,30.2270201605883,30.2270201605883,30.2270201605883,30.2270201605883,213.054411774166,0.0,1.0
2012-11-29,32.47,32.52,32.47,32.52,600,30.4804765408169,30.5274129075258,30.4804765408169,30.5274129075258,639.163235322497,0.0,1.0
2012-11-30,32.36,32.3609,32.36,32.36,1400,30.3772165340571,30.3780613886578,30.3772165340571,30.3772165340571,1491.38088241916,0.0,1.0
2012-12-03,32.334,32.4365,32.296,32.4365,6200,30.3528096233684,30.4490291751218,30.3171379846696,30.4490291751218,6604.68676499915,0.0,1.0
2012-12-04,32.3899,32.3899,32.17,32.2888,2800,30.4052844813491,30.4052844813491,30.1988583405629,30.3103791478635,2982.76176483832,0.0,1.0
2012-12-05,32.29,32.39,32.21,32.21,2500,30.3115056206645,30.4053783540825,30.2364074339301,30.2364074339301,2663.18014717707,0.0,1.0
2012-12-06,32.3989,32.3989,32.3989,32.3989,100,30.4137330273567,30.4137330273567,30.4137330273567,30.4137330273567,106.527205887083,0.0,1.0
2012-12-07,32.41,32.42,32.33,32.36,2000,30.4241529007661,30.4335401741079,30.3490547140317,30.3772165340571,2130.54411774166,0.0,1.0
2012-12-10,32.47,32.54,32.45,32.45,1200,30.4804765408169,30.5461874542094,30.4617019941333,30.4617019941333,1278.32647064499,0.0,1.0
2012-12-11,32.67,32.6901,32.67,32.6742,1500,30.6682220076528,30.6870904270698,30.6682220076528,30.6721646624564,1597.90808830624,0.0,1.0
2012-12-12,32.65,32.75,32.65,32.74,900,30.6494474609692,30.7433201943872,30.6494474609692,30.7339329210454,958.744852983747,0.0,1.0
2012-12-13,32.28,32.592,32.25,32.53,3100,30.3021183473227,30.5950012755868,30.2739565272973,30.5368001808676,3302.34338249957,0.0,1.0
2012-12-14,32.23,32.3101,32.23,32.3101,800,30.2551819806137,30.3303740400815,30.2551819806137,30.3303740400815,852.217647096664,0.0,1.0
2012-12-17,32.63,32.63,32.32,32.32,3000,30.6306729142856,30.6306729142856,30.3396674406899,30.3396674406899,3195.81617661249,0.0,1.0
2012-12-18,33.0699,33.14,32.92,32.92,1800,31.0436190685913,31.1094238547173,30.9029038411978,30.9029038411978,1917.48970596749,0.0,1.0
2012-12-19,33.01,33.01,33.01,33.01,200,30.9873893012739,30.9873893012739,30.9873893012739,30.9873893012739,213.054411774166,0.0,1.0
2012-12-20,33.1788,33.1788,32.97,32.97,7000,31.1458464752835,31.1458464752835,30.9498402079067,30.9498402079067,7456.9044120958,0.0,1.0
2012-12-21,32.77,32.77,23.69,28.34,5400,31.1216273100616,31.1216273100616,22.4983628616222,26.9144619459001,5686.01372405708,0.383,1.0
2012-12-24,32.72,32.72,32.72,32.72,400,31.0741423736715,31.0741423736715,31.0741423736715,31.0741423736715,421.186201782006,0.0,1.0
2012-12-26,32.3601,32.72,32.3601,32.72,5400,30.7323458015357,31.0741423736715,30.7323458015357,31.0741423736715,5686.01372405708,0.0,1.0
2012-12-27,32.4456,32.4472,32.1299,32.21,1700,30.8135450427628,30.8150645607272,30.5137251543958,30.5897960224927,1790.04135757352,0.0,1.0
2012-12-28,32.276,32.41,32.276,32.29,700,30.6524761385276,30.779735768053,30.6524761385276,30.6657719207168,737.07585311851,0.0,1.0
2012-12-31,32.73,32.73,32.17,32.17,6000,31.0836393609496,31.0836393609496,30.5518080733806,30.5518080733806,6317.79302673008,0.0,1.0
2013-01-02,33.35,33.43,33.26,33.37,1200,31.6724525721866,31.7484284704108,31.5869796866845,31.6914465467427,1263.55860534602,0.0,1.0
2013-01-03,33.4101,33.724,33.38,33.5401,3900,31.7295294657275,32.0276398963844,31.7009435340207,31.8529903003417,4106.56546737456,0.0,1.0
2013-01-04,33.72,33.75,33.66,33.6692,7500,32.0238411014732,32.0523320633073,31.9668591778051,31.9755964061009,7897.24128341262,0.0,1.0
2013-01-07,33.57,33.66,33.5001,33.64,10000,31.881386292303,31.9668591778051,31.8150023512297,31.9478652032491,10529.6550445501,0.0,1.0
2013-01-08,33.5099,33.5199,33.46,33.47,1600,31.8243093987621,31.8338063860401,31.7769194322448,31.7864164195228,1684.74480712802,0.0,1.0
2013-01-09,33.7855,33.83,33.69,33.69,8800,32.0860463681443,32.1283079615314,31.9953501396392,31.9953501396392,9266.09643920411,0.0,1.0
2013-01-10,33.8205,33.8616,33.77,33.77,23000,32.1192858236173,32.15831844133,32.0713260378633,32.0713260378633,24218.2066024653,0.0,1.0
2013-01-11,33.7901,33.92,33.739,33.92,2500,32.0904149822921,32.2137808470336,32.0418853773015,32.2137808470336,2632.41376113754,0.0,1.0
2013-01-14,33.76,33.76,33.73,33.73,600,32.0618290505853,32.0618290505853,32.0333380887513,32.0333380887513,631.779302673009,0.0,1.0
2013-01-15,33.98,33.99,33.76,33.8,17800,32.2707627707017,32.2802597579797,32.0618290505853,32.0998169996974,18742.7859792992,0.0,1.0
2013-01-16,33.91,33.91,33.87,33.888,1100,32.2042838597556,32.2042838597556,32.1662959106435,32.1833904877439,1158.26205490051,0.0,1.0
2013-01-17,34.252,34.3099,34.0845,34.0845,10400,32.5290808246638,32.5840683810035,32.370006287757,32.370006287757,10950.8412463321,0.0,1.0
2013-01-18,34.271,34.271,34.17,34.2272,1800,32.547125100492,32.547125100492,32.451205528984,32.5055282962143,1895.33790801902,0.0,1.0
2013-01-22,34.56,34.56,34.31,34.31,600,32.8215880328267,32.8215880328267,32.5841633508763,32.5841633508763,631.779302673008,0.0,1.0
2013-01-23,34.54,34.56,34.52,34.5415,13800,32.8025940582706,32.8215880328267,32.7836000837146,32.8040186063623,14530.9239614792,0.0,1.0
2013-01-24,34.89,34.934,34.73,34.934,800,33.1349886130012,33.1767753570245,32.983036816553,33.1767753570245,842.372403564012,0.0,1.0
2013-01-25,35.1199,35.17,34.972,34.972,4000,33.3533243505228,33.4009042567857,33.212863908681,33.212863908681,4211.86201782006,0.0,1.0
2013-01-28,35.05,35.26,34.9399,35.26,3000,33.2869404094495,33.4863771422879,33.1823785795185,33.4863771422879,3158.89651336504,0.0,1.0
2013-01-29,35.08,35.08,34.94,34.94,1100,33.3154313712836,33.3154313712836,33.1824735493913,33.1824735493913,1158.26205490051,0.0,1.0
2013-01-30,34.94,34.94,34.94,34.94,500,33.1824735493913,33.1824735493913,33.1824735493913,33.1824735493913,526.482752227507,0.0,1.0
2013-01-31,34.88,34.92,34.75,34.75,2400,33.1254916257232,33.1634795748353,33.002030791109,33.002030791109,2527.11721069204,0.0,1.0
2013-02-01,35.25,35.29,35.216,35.216,1000,33.4768801550098,33.5148681041219,33.4445903982646,33.4445903982646,1052.96550445502,0.0,1.0
2013-02-04,34.798,34.94,34.798,34.83,700,33.0476163300435,33.1824735493913,33.0476163300435,33.0780066893331,737.075853118509,0.0,1.0
2013-02-05,35.18,35.239,35.08,35.08,2900,33.4104012440637,33.466433469004,33.3154313712836,33.3154313712836,3053.59996291954,0.0,1.0
2013-02-06,35.28,35.28,35.18,35.2,27000,33.5053711168439,33.5053711168439,33.4104012440637,33.4293952186198,28430.0686202854,0.0,1.0
2013-02-07,35.03,35.03,34.898,34.898,1500,33.2679464348935,33.2679464348935,33.1425862028237,33.1425862028237,1579.44825668252,0.0,1.0
2013-02-08,35.38,35.38,35.26,35.26,6500,33.6003409896241,33.6003409896241,33.4863771422879,33.4863771422879,6844.27577895759,0.0,1.0
2013-02-11,35.284,35.284,35.284,35.284,900,33.5091699117551,33.5091699117551,33.5091699117551,33.5091699117551,947.668954009513,0.0,1.0
2013-02-12,35.53,35.53,35.451,35.504,700,33.7427957987943,33.7427957987943,33.667769599298,33.7181036318715,737.075853118511,0.0,1.0
2013-02-13,35.63,35.63,35.5,35.576,5600,33.8377656715745,33.8377656715745,33.7143048369603,33.7864819402732,5896.60682494808,0.0,1.0
2013-02-14,35.7699,35.77,35.731,35.731,2600,33.9706285235939,33.9707234934667,33.9336852430825,33.9336852430825,2737.71031158304,0.0,1.0
2013-02-15,35.7733,35.7733,35.7733,35.7733,500,33.9738574992685,33.9738574992685,33.9738574992685,33.9738574992685,526.482752227507,0.0,1.0
2013-02-19,35.918,35.918,35.814,35.814,900,34.1112789051814,34.1112789051814,34.01251023749,34.01251023749,947.668954009512,0.0,1.0
2013-02-20,35.39,35.87,35.39,35.87,2900,33.6098379769021,34.0656933662469,33.6098379769021,34.0656933662469,3053.59996291954,0.0,1.0
2013-02-21,34.834,34.8445,34.5412,34.79,3000,33.0818054842443,33.0917773208863,32.803733696744,33.0400187402211,3158.89651336505,0.0,1.0
2013-02-22,35.0335,35.0545,34.94,34.961,2700,33.2712703804408,33.2912140537246,33.1824735493913,33.2024172226752,2843.00686202854,0.0,1.0
2013-02-25,35.03,35.03,35.03,35.03,0,33.2679464348935,33.2679464348935,33.2679464348935,33.2679464348935,0,0.0,1.0
2013-02-26,34.709,34.732,34.56,34.56,800,32.9630931432691,32.9849362140086,32.8215880328267,32.8215880328267,842.372403564012,0.0,1.0
2013-02-27,35.416,35.4199,35.25,35.25,900,33.6345301438249,33.6382339688634,33.4768801550098,33.4768801550098,947.668954009514,0.0,1.0
2013-02-28,35.39,35.52,35.36,35.4899,47400,33.6098379769021,33.7332988115163,33.581347015068,33.7047128798095,49910.5649111677,0.0,1.0
2013-03-01,35.34,35.3811,35.28,35.28,3300,33.562353040512,33.6013856582247,33.5053711168439,33.5053711168439,3474.78616470155,0.0,1.0
2013-03-04,35.55,35.55,35.31,35.418,24900,33.7617897733504,33.7617897733504,33.5338620786779,33.6364295412805,26218.8410609298,0.0,1.0
2013-03-05,36.14,36.14,35.974,35.99,5500,34.3221120227534,34.3221120227534,34.1644620339383,34.1796572135831,5791.31027450257,0.0,1.0
2013-03-06,36.16,36.196,36.08,36.081,1700,34.3411059973094,34.3752951515103,34.2651300990853,34.2660797978131,1790.04135757352,0.0,1.0
2013-03-07,36.29,36.29,36.14,36.16,900,34.4645668319236,34.4645668319236,34.3221120227534,34.3411059973094,947.668954009513,0.0,1.0
2013-03-08,36.4,36.69,36.39,36.69,2000,34.5690336919818,34.8444463230443,34.5595367047038,34.8444463230443,2105.93100891003,0.0,1.0
2013-03-11,36.54,36.56,36.48,36.49,5600,34.701991513874,34.7209854884301,34.6450095902059,34.654506577484,5896.60682494809,0.0,1.0
2013-03-12,36.4101,36.6,36.331,36.51,4900,34.5786256491326,34.7589734375421,34.5035044797635,34.67350055204,5159.53097182957,0.0,1.0
2013-03-13,36.662,36.68,36.55,36.59,9700,34.8178547586658,34.8349493357663,34.711488501152,34.7494764502641,10213.7653932137,0.0,1.0
2013-03-14,36.84,36.8475,36.82,36.82,1400,34.9869011322145,34.9940238726731,34.9679071576585,34.9679071576585,1474.15170623702,0.0,1.0
2013-03-15,36.75,36.7999,36.7328,36.7601,1400,34.9014282467124,34.9488182132297,34.8850934285942,34.9110202038632,1474.15170623702,0.0,1.0
2013-03-18,36.58,36.71,36.58,36.7,1100,34.7399794629861,34.8634402976003,34.7399794629861,34.8539433103223,1158.26205490052,0.0,1.0
2013-03-19,36.48,36.48,36.25,36.46,1700,34.6450095902059,34.6450095902059,34.4265788828115,34.6260156156499,1790.04135757353,0.0,1.0
2013-03-20,36.8536,36.8536,36.66,36.66,1200,34.9998170349126,34.9998170349126,34.8159553612102,34.8159553612102,1263.55860534602,0.0,1.0
2013-03-21,36.516,36.64,36.516,36.64,27500,34.6999971465456,34.8178304154188,34.6999971465456,34.8178304154188,28939.1954633047,0.0219,1.0
2013-03-22,36.5553,36.57,36.548,36.57,900,34.7373426906321,34.7513116346033,34.7304057320613,34.7513116346033,947.100942435426,0.0,1.0
2013-03-25,36.3644,36.88,36.3644,36.74,2600,34.5559364726653,35.0458948067862,34.5559364726653,34.9128572451552,2736.0693892579,0.0,1.0
2013-03-26,36.5801,36.699,36.55,36.689,5300,34.7609093444067,34.8738962449633,34.732306268656,34.8643935619896,5577.37221656418,0.0,1.0
2013-03-27,36.7272,36.7372,36.49,36.49,2400,34.9006938109489,34.9101964939226,34.6752901708142,34.6752901708142,2525.60251316114,0.0,1.0
2013-03-28,36.9,36.9699,36.786,36.81,2100,35.0649001727334,35.1313239267192,34.9565695868339,34.9793760259707,2209.902199016,0.0,1.0
2013-04-01,36.5199,36.95,36.483,36.95,1600,34.7037031929054,35.1124135876017,34.6686382927326,35.1124135876017,1683.73500877409,0.0,1.0
2013-04-02,36.43,36.699,36.43,36.699,1500,34.6182740729723,34.8738962449633,34.6182740729723,34.8738962449633,1578.50157072571,0.0,1.0
2013-04-03,35.7,36.45,35.7,36.45,1100,33.9245782158966,34.6372794389196,33.9245782158966,34.6372794389196,1157.56781853219,0.0,1.0
2013-04-04,35.9,35.9,35.77,35.77,500,34.1146318753694,34.1146318753694,33.9910969967121,33.9910969967121,526.167190241904,0.0,1.0
2013-04-05,35.858,35.879,35.39,35.45,7100,34.0747206068801,34.0946762411247,33.6299950437137,33.6870111415556,7471.57410143503,0.0,1.0
2013-04-08,36.17,36.17,35.77,35.7851,4600,34.3712043156577,34.3712043156577,33.9910969967121,34.0054460480023,4840.73815022551,0.0,1.0
2013-04-09,36.32,36.32,36.157,36.19,1700,34.5137445602623,34.5137445602623,34.3588508277919,34.390209681605,1788.96844682247,0.0,1.0
2013-04-10,36.71,36.74,36.469,36.469,3200,34.8843491962343,34.9128572451552,34.6553345365695,34.6553345365695,3367.47001754818,0.0,1.0
2013-04-11,36.806,36.96,36.806,36.91,7900,34.9755749527812,35.1219162705753,34.9755749527812,35.0744028557071,8313.44160582208,0.0,1.0
2013-04-12,36.7,36.78,36.64,36.78,2200,34.8748465132606,34.9508679770498,34.8178304154188,34.9508679770498,2315.13563706438,0.0,1.0
2013-04-15,35.63,36.0103,35.56,36.01,3700,33.8580594350811,34.2194464685686,33.7915406542656,34.2191613880794,3893.63720779009,0.0,1.0
2013-04-16,36.03,36.074,35.66,35.66,66200,34.2381667540267,34.2799785591107,33.886567484002,33.886567484002,69664.5359880281,0.0,1.0
2013-04-17,35.4901,35.4901,35.48,35.48,800,33.7251169002799,33.7251169002799,33.7155191904765,33.7155191904765,841.867504387045,0.0,1.0
2013-04-18,35.334,35.61,35.2572,35.61,1800,33.5767800190613,33.8390540691338,33.5037994138238,33.8390540691338,1894.20188487086,0.0,1.0
2013-04-19,35.74,35.859,35.57,35.57,1300,33.9625889477911,34.0756708751775,33.8010433372393,33.8010433372393,1368.03469462895,0.0,1.0
2013-04-22,36.0172,36.0172,36.0001,36.0001,600,34.2260033198205,34.2260033198205,34.2097537319355,34.2097537319355,631.400628290284,0.0,1.0
2013-04-23,36.469,36.469,36.32,36.32,500,34.6553345365695,34.6553345365695,34.5137445602623,34.5137445602623,526.167190241904,0.0,1.0
2013-04-24,36.56,36.56,36.55,36.5525,800,34.7418089516297,34.7418089516297,34.732306268656,34.7346819393994,841.867504387045,0.0,1.0
2013-04-25,36.88,36.989,36.66,36.66,2600,35.0458948067862,35.1494740511988,34.8368357813661,34.8368357813661,2736.0693892579,0.0,1.0
2013-04-26,36.62,36.6801,36.5899,36.624,5500,34.7988250494715,34.8559361741431,34.7702219737209,34.802626122661,5787.83909266094,0.0,1.0
2013-04-29,36.62,36.62,36.62,36.62,0,34.7988250494715,34.7988250494715,34.7988250494715,34.7988250494715,0,0.0,1.0
2013-04-30,36.826,36.826,36.79,36.79,1100,34.9945803187285,34.9945803187285,34.9603706600234,34.9603706600234,1157.56781853219,0.0,1.0
2013-05-01,36.43,36.89,36.43,36.81,9500,34.6182740729723,35.0553974897598,34.6182740729723,34.9793760259707,9997.17661459618,0.0,1.0
2013-05-02,36.929,36.929,36.8926,36.8926,1200,35.092457953357,35.092457953357,35.057868187333,35.057868187333,1262.80125658057,0.0,1.0
2013-05-03,37.498,37.55,37.18,37.18,1600,35.6331606145571,35.6825745660201,35.3309752959954,35.3309752959954,1683.73500877409,0.0,1.0
2013-05-06,37.62,37.622,37.584,37.584,1700,35.7490933468356,35.7509938834303,35.7148836881305,35.7148836881305,1788.96844682247,0.0,1.0
2013-05-07,37.89,37.9499,37.81,37.81,4500,36.0056657871239,36.062586858136,35.9296443233347,35.9296443233347,4735.50471217713,0.0,1.0
2013-05-08,37.8977,37.952,37.87,37.87,1600,36.0129828530136,36.0645824215604,35.9866604211766,35.9866604211766,1683.73500877409,0.0,1.0
2013-05-09,37.96,38.04,37.92,37.994,2700,36.0721845679393,36.1482060317285,36.0341738360448,36.1044936900497,2841.30282730628,0.0,1.0
2013-05-10,38.25,38.25,38.1003,38.1003,600,36.3477623741749,36.3477623741749,36.2055072100595,36.2055072100595,631.400628290285,0.0,1.0
2013-05-13,38.218,38.31,38.218,38.282,1400,36.3173537886593,36.4047784720168,36.3173537886593,36.3781709596906,1473.26813267733,0.0,1.0
2013-05-14,38.7199,38.73,38.32,38.32,2200,36.7942934471063,36.8038911569096,36.4142811549904,36.4142811549904,2315.13563706438,0.0,1.0
2013-05-15,38.9301,39.064,38.82,38.846,3800,36.9940398432122,37.1212807682292,36.8894153036724,36.9141222794039,3998.87064583847,0.0,1.0
2013-05-16,38.64,38.99,38.64,38.99,2700,36.7183670101469,37.0509609142243,36.7183670101469,37.0509609142243,2841.30282730628,0.0,1.0
2013-05-17,39.079,39.079,38.9433,38.958,2200,37.1355347926897,37.1355347926897,37.0065833847374,37.0205523287087,2315.13563706438,0.0,1.0
2013-05-20,39.0972,39.186,39.0972,39.186,500,37.1528296757017,37.2372135005077,37.1528296757017,37.2372135005077,526.167190241904,0.0,1.0
2013-05-21,39.182,39.182,38.9301,38.9301,2000,37.2334124273182,37.2334124273182,36.9940398432122,36.9940398432122,2104.66876096762,0.0,1.0
2013-05-22,38.42,39.35,38.42,39.35,1200,36.5093079847268,37.3930575012754,36.5093079847268,37.3930575012754,1262.80125658057,0.0,1.0
2013-05-23,38.49,38.49,38.03,38.18,1300,36.5758267655423,36.5758267655423,36.1387033487548,36.2812435933594,1368.03469462895,0.0,1.0
2013-05-24,38.369,38.369,38.309,38.309,400,36.4608443015612,36.4608443015612,36.4038282037194,36.4038282037194,420.933752193523,0.0,1.0
2013-05-28,38.7808,39.16,38.718,39.16,6000,36.8521647864157,37.2125065247762,36.7924879373413,37.2125065247762,6314.00628290285,0.0,1.0
2013-05-29,38.32,38.54,38.2399,38.54,1300,36.4142811549904,36.6233401804105,36.3381646643715,36.6233401804105,1368.03469462895,0.0,1.0
2013-05-30,38.508,38.609,38.508,38.609,1000,36.5929315948948,36.6889086929286,36.5929315948948,36.6889086929286,1052.33438048381,0.0,1.0
2013-05-31,38.35,38.612,38.35,38.519,22100,36.4427892039113,36.6917594978207,36.4427892039113,36.6033845461658,23256.5898086922,0.0,1.0
2013-06-03,37.964,37.964,37.65,37.924,2500,36.0759856411288,36.0759856411288,35.7776013957565,36.0379749092342,2630.83595120952,0.0,1.0
2013-06-04,37.81,37.82,37.68,37.68,14600,35.9296443233347,35.9391470063084,35.8061094446774,35.8061094446774,15364.0819550636,0.0,1.0
2013-06-05,37.286,37.734,37.286,37.62,3600,35.431703735516,35.8574239327351,35.431703735516,35.7490933468356,3788.4037697417,0.0,1.0
2013-06-06,37.608,37.608,37.19,37.3605,1500,35.7376901272672,35.7376901272672,35.340477978969,35.5024987236696,1578.50157072571,0.0,1.0
2013-06-07,38.15,38.15,37.844,37.844,6700,36.2527355444385,36.2527355444385,35.9619534454451,35.9619534454451,7050.64034924151,0.0,1.0
2013-06-10,38.1547,38.25,38.0935,38.25,1100,36.2572018054361,36.3477623741749,36.1990453856374,36.3477623741749,1157.56781853219,0.0,1.0
2013-06-11,37.79,38.28,37.69,38.28,4000,35.9106389573874,36.3762704230958,35.815612127651,36.3762704230958,4209.33752193523,0.0,1.0
2013-06-12,37.4001,37.87,37.4001,37.87,1700,35.5401293482452,35.9866604211766,35.5401293482452,35.9866604211766,1788.96844682247,0.0,1.0
2013-06-13,37.96,37.96,37.44,37.44,200,36.0721845679393,36.0721845679393,35.57804505331,35.57804505331,210.466876096762,0.0,1.0
2013-06-14,38.0,38.16,37.9799,38.16,12800,36.1101952998339,36.2622382274121,36.0910949070569,36.2622382274121,13469.8800701927,0.0,1.0
2013-06-17,38.188,38.36,38.18,38.28,1800,36.2888457397383,36.452291886885,36.2812435933594,36.3762704230958,1894.20188487086,0.0,1.0
2013-06-18,38.6607,38.709,38.344,38.344,2000,36.7380375639023,36.783935522665,36.4370875941271,36.4370875941271,2104.66876096762,0.0,1.0
2013-06-19,38.32,38.6,38.32,38.5648,2800,36.4142811549904,36.6803562782523,36.4142811549904,36.6469068341851,2946.53626535466,0.0,1.0
2013-06-20,37.08,37.372,36.9216,37.35,8000,35.235948466259,35.5134268090893,35.0854259679565,35.4925209065473,8418.67504387045,0.0,1.0
2013-06-21,36.9601,37.28,36.679,37.15,5500,35.1599270024698,35.4642460018257,34.8925182162276,35.3405777620124,5781.59761212589,0.0399,1.0
2013-06-24,36.52,36.6999,36.0427,36.21,3100,34.7412624459944,34.9124002640129,34.2872097470494,34.4463612587475,3258.71865410732,0.0,1.0
2013-06-25,36.87,36.89,36.67,36.67,2000,35.0742153993378,35.0932412823859,34.8839565688559,34.8839565688559,2102.39913168214,0.0,1.0
2013-06-26,37.21,37.32,37.03,37.05,3700,35.397655411157,35.502297767922,35.2264224637233,35.2454483467715,3889.43839361195,0.0,1.0
2013-06-27,37.698,37.7,37.4,37.4,2800,35.8618869575328,35.8637895458376,35.5784013001148,35.5784013001148,2943.35878435499,0.0,1.0
2013-06-28,37.72,37.72,37.43,37.43,4800,35.8828154288858,35.8828154288858,35.6069401246871,35.6069401246871,5045.75791603714,0.0,1.0
2013-07-01,37.8369,38.07,37.8369,38.02,2500,35.9940217153025,36.2157683822291,35.9940217153025,36.1682036746087,2627.99891460267,0.0,1.0
2013-07-02,37.74,38.05,37.734,37.9824,2400,35.901841311934,36.1967424991809,35.8961335470196,36.1324350144781,2522.87895801857,0.0,1.0
2013-07-03,37.802,37.82,37.7,37.7,1800,35.9608215493834,35.9779448441268,35.8637895458376,35.8637895458376,1892.15921851392,0.0,1.0
2013-07-05,38.18,38.18,38.018,38.018,800,36.3204107389942,36.3204107389942,36.1663010863038,36.1663010863038,840.959652672855,0.0,1.0
2013-07-08,38.3801,38.46,38.38,38.46,800,36.5107646988913,36.5867731016688,36.5106695694761,36.5867731016688,840.959652672856,0.0,1.0
2013-07-09,38.61,38.77,38.5979,38.63,13100,36.7294672245303,36.8816742889158,36.7179565652861,36.7484931075785,13770.714312518,0.0,1.0
2013-07-10,38.656,38.76,38.6002,38.6499,15700,36.7732267555411,36.8721613473917,36.7201445418367,36.7674238612114,16503.8331837048,0.0,1.0
2013-07-11,39.2272,39.2272,39.0601,39.17,29400,37.3166059753974,37.3166059753974,37.1576447225298,37.2621919498796,30905.2672357274,0.0,1.0
2013-07-12,39.28,39.3842,39.2,39.34,17400,37.3668343066446,37.4659591573257,37.2907307744519,37.4239119557892,18290.8724456346,0.0,1.0
2013-07-15,39.37,39.47,39.37,39.39,26500,37.4524507803615,37.5475801956024,37.4524507803615,37.4714766634097,27856.7884947883,0.0,1.0
2013-07-16,39.124,39.52,39.09,39.5,4900,37.2184324188687,37.5951449032229,37.1860884176868,37.5761190201747,5150.87787262124,0.0,1.0
2013-07-17,39.2128,39.35,39.2128,39.221,1400,37.3029073396027,37.4334248973133,37.3029073396027,37.3107079516525,1471.6793921775,0.0,1.0
2013-07-18,39.54,39.632,39.53,39.58,2300,37.6141707862711,37.7016898482928,37.604657844747,37.6522225523675,2417.75900143446,0.0,1.0
2013-07-19,39.5772,39.5772,39.34,39.44,22300,37.6495589287407,37.6495589287407,37.4239119557892,37.5190413710301,23441.7503182559,0.0,1.0
2013-07-22,39.586,39.642,39.56,39.58,1700,37.6579303172819,37.7112027898169,37.6331966693193,37.6522225523675,1787.03926192982,0.0,1.0
2013-07-23,39.53,39.599,39.446,39.446,4100,37.604657844747,37.6702971412632,37.5247491359446,37.5247491359446,4309.91821994838,0.0,1.0
2013-07-24,39.29,39.34,39.22,39.324,1800,37.3763472481687,37.4239119557892,37.3097566575001,37.4086912493506,1892.15921851393,0.0,1.0
2013-07-25,39.57,39.57,39.202,39.29,3800,37.6427096108434,37.6427096108434,37.2926333627567,37.3763472481687,3994.55835019606,0.0,1.0
2013-07-26,39.36,39.37,39.184,39.37,1100,37.4429378388374,37.4524507803615,37.2755100680133,37.4524507803615,1156.31952242518,0.0,1.0
2013-07-29,39.2688,39.36,39.1844,39.36,1100,37.3561798121376,37.4429378388374,37.2758905856743,37.4429378388374,1156.31952242518,0.0,1.0
2013-07-30,39.33,39.46,39.241,39.308,4700,37.4143990142651,37.5380672540783,37.3297338347006,37.3934705429121,4940.63795945302,0.0,1.0
2013-07-31,39.834,39.84,39.6,39.61,4900,37.8938512670795,37.8995590319939,37.6712484354157,37.6807613769397,5150.87787262124,0.0,1.0
2013-08-01,40.384,40.39,40.22,40.32,2800,38.4170630509047,38.4227708158191,38.2610508099095,38.3561802251505,2943.35878435499,0.0,1.0
2013-08-02,40.4,40.4,40.2994,40.3694,2600,38.4322837573432,38.4322837573432,38.3365835656109,38.4031741562795,2733.11887118678,0.0,1.0
2013-08-05,40.434,40.52,40.331,40.37,3100,38.4646277585252,38.5464390556324,38.366644460827,38.403744932771,3258.71865410731,0.0,1.0
2013-08-06,40.07,40.1805,40.0301,40.16,2100,38.1183566870481,38.2234746908894,38.080400050367,38.203973160765,2207.51908826625,0.0,1.0
2013-08-07,39.82,39.83,39.7255,39.741,2600,37.8805331489457,37.8900460904698,37.790635851543,37.8053809109054,2733.11887118678,0.0,1.0
2013-08-08,40.084,40.134,39.886,40.094,4200,38.1316748051819,38.1792395128023,37.9433185630048,38.1411877467059,4415.03817653249,0.0,1.0
2013-08-09,40.0324,40.074,39.89,39.91,900,38.0825880269175,38.1221618636578,37.9471237396144,37.9661496226626,946.079609256963,0.0,1.0
2013-08-12,40.006,40.1295,39.84,39.84,1400,38.0574738612939,38.1749586891165,37.8995590319939,37.8995590319939,1471.6793921775,0.0,1.0
2013-08-13,40.21,40.23,39.9741,40.1,5600,38.2515378683854,38.2705637514336,38.027127577832,38.1468955116204,5886.71756871,0.0,1.0
2013-08-14,39.9492,40.1,39.868,40.1,1800,38.003440353437,38.1468955116204,37.9261952682614,38.1468955116204,1892.15921851393,0.0,1.0
2013-08-15,39.12,39.25,39.0,39.24,7000,37.2146272422591,37.3382954820723,37.10047194397,37.3287825405482,7358.39696088748,0.0,1.0
2013-08-16,39.03,39.28,38.874,38.874,5300,37.1290107685423,37.3668343066446,36.9806088807664,36.9806088807664,5571.35769895766,0.0,1.0
2013-08-19,38.828,39.04,38.828,39.001,2200,36.9368493497555,37.1385237100663,36.9368493497555,37.1014232381224,2312.63904485035,0.0,1.0
2013-08-20,39.243,39.35,38.85,38.85,1500,37.3316364230055,37.4334248973133,36.9577778211085,36.9577778211085,1576.7993487616,0.0,1.0
2013-08-21,38.96,39.1705,38.96,39.1705,10400,37.0624201778736,37.2626675969558,37.0624201778736,37.2626675969558,10932.4754847471,0.0,1.0
2013-08-22,39.5036,39.67,39.2063,39.39,2600,37.5795436791234,37.7378390260843,37.296723927612,37.4714766634097,2733.11887118678,0.0,1.0
2013-08-23,39.54,39.54,39.36,39.478,12200,37.6141707862711,37.6141707862711,37.4429378388374,37.5551905488217,12824.634703261,0.0,1.0
2013-08-26,39.696,39.82,39.59,39.82,12100,37.762572674047,37.8805331489457,37.6617354938916,37.8805331489457,12719.5147466769,0.0,1.0
2013-08-27,38.672,38.998,38.5801,38.998,2100,36.7884474619797,37.0985693556651,36.7010235293732,37.0985693556651,2207.51908826624,0.0,1.0
2013-08-28,38.744,38.83,38.6903,38.6903,800,36.8569406409531,36.9387519380603,36.8058561449688,36.8058561449688,840.959652672856,0.0,1.0
2013-08-29,39.034,39.0799,38.95,38.95,2500,37.1328159451519,37.1764803467475,37.0529072363495,37.0529072363495,2627.99891460267,0.0,1.0
2013-08-30,38.694,38.694,38.67,38.67,1800,36.8093759333327,36.8093759333327,36.7865448736748,36.7865448736748,1892.15921851392,0.0,1.0
2013-09-03,38.88,39.1201,38.6348,39.1201,2300,36.9863166456808,37.2147223716743,36.75305931951,37.2147223716743,2417.75900143446,0.0,1.0
2013-09-04,39.2792,39.2792,39.191,39.191,700,37.3660732713227,37.3660732713227,37.2821691270802,37.2821691270802,735.839696088748,0.0,1.0
2013-09-05,39.518,39.5331,39.33,39.33,4300,37.5932423149181,37.6076068566195,37.4143990142651,37.4143990142651,4520.1581331166,0.0,1.0
2013-09-06,39.44,39.6,39.23,39.57,4300,37.5190413710301,37.6712484354157,37.3192695990241,37.6427096108434,4520.1581331166,0.0,1.0
2013-09-09,39.94,39.99,39.7145,39.7145,2500,37.9946884472349,38.0422531548554,37.7801716158665,37.7801716158665,2627.99891460267,0.0,1.0
2013-09-10,40.318,40.3199,40.2308,40.2308,1100,38.3542776368457,38.3560850957352,38.2713247867556,38.2713247867556,1156.31952242518,0.0,1.0
2013-09-11,40.27,40.3,40.23,40.23,500,38.30861551753,38.3371543421023,38.2705637514336,38.2705637514336,525.599782920535,0.0,1.0
2013-09-12,40.3256,40.4756,40.3256,40.4601,2700,38.361507472404,38.5042015952654,38.361507472404,38.4894565359031,2838.23882777089,0.0,1.0
2013-09-13,40.44,40.44,40.3199,40.41,3300,38.4703355234396,38.4703355234396,38.3560850957352,38.4417966988673,3468.95856727553,0.0,1.0
2013-09-16,40.6,40.84,40.6,40.77,4600,38.6225425878251,38.8508531844034,38.6225425878251,38.7842625937348,4835.51800286892,0.0,1.0
2013-09-17,40.99,40.99,40.761,40.761,1900,38.9935473072648,38.9935473072648,38.7757009463631,38.7757009463631,1997.27917509803,0.0,1.0
2013-09-18,41.361,41.46,40.806,40.998,5200,39.3464774378088,39.4406555588973,38.8185091832215,39.0011576604841,5466.23774237355,0.0,1.0
2013-09-19,41.241,41.44,41.241,41.44,1700,39.2323221395196,39.4216296758491,39.2323221395196,39.4216296758491,1787.03926192982,0.0,1.0
2013-09-20,41.052,41.41,41.0,41.41,12800,39.1036120406986,39.4446208371171,39.0540800367496,39.4446208371171,13437.7765269638,0.0537,1.0
2013-09-23,40.75,40.8029,40.678,40.73,1500,38.8159454023791,38.8663346910119,38.7473626276805,38.7968946316295,1574.73943675358,0.0,1.0
2013-09-24,40.89,41.11,40.7426,40.7426,2000,38.9493007976266,39.1588592758726,38.8088966172018,38.8088966172018,2099.6525823381,0.0,1.0
2013-09-25,40.8972,41.03,40.736,40.89,1800,38.9561590750965,39.082656192874,38.8026098628544,38.9493007976266,1889.68732410429,0.0,1.0
2013-09-26,41.03,41.03,40.96,40.96,300,39.082656192874,39.082656192874,39.0159784952503,39.0159784952503,314.947887350715,0.0,1.0
2013-09-27,41.021,41.036,41.021,41.036,400,39.0740833460367,39.0883714240989,39.0740833460367,39.0883714240989,419.930516467619,0.0,1.0
2013-09-30,40.958,41.08,40.9195,40.9195,4400,39.0140734181753,39.1302831197481,38.9774006844823,38.9774006844823,4619.23568114382,0.0,1.0
2013-10-01,41.54,41.54,41.2694,41.2694,9500,39.5684508469897,39.5684508469897,39.3106939187471,39.3106939187471,9973.34976610596,0.0,1.0
2013-10-02,41.31,41.38,41.028,41.286,5900,39.3493669833689,39.4160446809926,39.0807511157991,39.3265060584693,6193.97511789739,0.0,1.0
2013-10-03,41.01,41.236,40.908,41.236,2300,39.0636054221244,39.2788791315952,38.9664464913013,39.2788791315952,2414.60046968881,0.0,1.0
2013-10-04,41.412,41.42,41.224,41.224,3100,39.446525914192,39.4541462224919,39.2674486691455,39.2674486691455,3254.46150262405,0.0,1.0
2013-10-07,40.91,41.06,40.91,41.06,2200,38.9683515683762,39.1112323489985,38.9683515683762,39.1112323489985,2309.61784057191,0.0,1.0
2013-10-08,40.1,40.82,40.1,40.74,4500,38.196795353016,38.8826231000029,38.196795353016,38.8064200170043,4724.21831026073,0.0,1.0
2013-10-09,40.1599,40.16,39.57,39.696,2000,38.2538524114112,38.2539476652649,37.6919499281507,37.8119697838734,2099.6525823381,0.0,1.0
2013-10-10,40.95,40.95,40.612,40.612,4200,39.0064531098755,39.0064531098755,38.6844950842067,38.6844950842067,4409.27042291,0.0,1.0
2013-10-11,41.25,41.3,41.15,41.271,4200,39.29221467112,39.3398415979941,39.1969608173718,39.3122179804071,4409.27042291,0.0,1.0
2013-10-14,41.56,41.56,40.9832,41.03,6500,39.5875016177393,39.5875016177393,39.0380773893199,39.082656192874,6823.87089259882,0.0,1.0
2013-10-15,41.229,41.389,41.229,41.33,3700,39.2722113618329,39.42461752783,39.2722113618329,39.3684177541185,3884.35727732548,0.0,1.0
2013-10-16,41.64,41.71,41.465,41.465,2000,39.6637047007379,39.7303823983616,39.4970104566786,39.4970104566786,2099.6525823381,0.0,1.0
2013-10-17,41.98,41.98,41.56,41.64,7600,39.9875678034816,39.9875678034816,39.5875016177393,39.6637047007379,7978.67981288478,0.0,1.0
2013-10-18,42.2887,42.42,42.17,42.2499,5900,40.2816164500022,40.4066847599736,40.1685501256032,40.2446579547479,6193.97511789739,0.0,1.0
2013-10-21,42.35,42.47,42.3,42.35,3700,40.3400070623499,40.4543116868477,40.2923801354758,40.3400070623499,3884.35727732548,0.0,1.0
2013-10-22,42.63,42.775,42.512,42.6194,3700,40.6067178528447,40.7448359407796,40.4943183054219,40.5966209443474,3884.35727732548,0.0,1.0
2013-10-23,42.27,42.3015,42.14,42.16,6300,40.2638039793513,40.293808943282,40.1399739694787,40.1590247402283,6613.90563436501,0.0,1.0
2013-10-24,42.55,42.58,42.36,42.3699,65700,40.5305147698462,40.5590909259707,40.3495324477247,40.3589625792457,68973.5873298065,0.0,1.0
2013-10-25,42.62,42.62,42.4,42.5,2300,40.5971924674699,40.5971924674699,40.3876339892239,40.4828878429721,2414.60046968881,0.0,1.0
2013-10-28,42.609,42.609,42.414,42.53,3000,40.5867145435576,40.5867145435576,40.4009695287487,40.5114639990966,3149.47887350715,0.0,1.0
2013-10-29,42.796,42.81,42.57,42.71,29300,40.7648392500667,40.7781747895914,40.5495655405958,40.6829209358433,30759.9103312531,0.0,1.0
2013-10-30,42.52,42.87,42.46,42.87,4200,40.5019386137218,40.8353271018403,40.4447863014729,40.8353271018403,4409.27042291,0.0,1.0
2013-10-31,42.67,42.67,42.465,42.51,2100,40.644819394344,40.644819394344,40.4495489941603,40.4924132283469,2204.635211455,0.0,1.0
2013-11-01,42.3004,42.58,42.126,42.58,4700,40.2927611508908,40.5590909259707,40.126638429954,40.5590909259707,4934.18356849453,0.0,1.0
2013-11-04,42.81,42.81,42.525,42.5786,2400,40.7781747895914,40.7781747895914,40.5067013064092,40.5577573720182,2519.58309880572,0.0,1.0
2013-11-05,42.64,42.83,42.5,42.5,7400,40.6162432382196,40.7972255603411,40.4828878429721,40.4828878429721,7768.71455465095,0.0,1.0
2013-11-06,42.5913,42.98,42.566,42.98,6900,40.5698546114442,40.9401063409633,40.5457553864459,40.9401063409633,7243.80140906644,0.0,1.0
2013-11-07,41.836,42.82,41.8101,42.82,7000,39.8504022540843,40.7877001749663,39.8257315059635,40.7877001749663,7348.78403818334,0.0,1.0
2013-11-08,42.4,42.4935,42.4,42.436,1900,40.3876339892239,40.4766963424785,40.3876339892239,40.4219253765733,1994.6699532212,0.0,1.0
2013-11-11,42.666,42.666,42.43,42.43,1200,40.6410092401941,40.6410092401941,40.4162101453484,40.4162101453484,1259.79154940286,0.0,1.0
2013-11-12,42.695,42.7213,42.5823,42.5823,2300,40.668632857781,40.6936846213168,40.5612817646069,40.5612817646069,2414.60046968882,0.0,1.0
2013-11-13,43.17,43.17,42.55,42.6,2200,41.1210886630849,41.1210886630849,40.5305147698462,40.5781416967203,2309.61784057191,0.0,1.0
2013-11-14,43.39,43.39,43.206,43.2696,2800,41.3306471413308,41.3306471413308,41.1553800504342,41.215961501418,2939.51361527334,0.0,1.0
2013-11-15,43.536,43.536,43.27,43.31,2700,41.4697177678032,41.4697177678032,41.216342516833,41.2544440583323,2834.53098615643,0.0,1.0
2013-11-18,43.076,43.5299,43.02,43.5299,43200,41.0315500405616,41.4639072827245,40.9782078824626,41.4639072827245,45352.4957785029,0.0,1.0
2013-11-19,42.8,43.3,42.8,43.266,7300,40.7686494042166,41.2449186729575,40.7686494042166,41.2125323626831,7663.73192553406,0.0,1.0
2013-11-20,42.64,43.0799,42.64,42.96,2400,40.6162432382196,41.0352649408578,40.6162432382196,40.9210555702137,2519.58309880571,0.0,1.0
2013-11-21,43.384,43.45,42.94,42.94,10300,41.3249319101059,41.3877994535797,40.9020047994641,40.9020047994641,10813.2107990412,0.0,1.0
2013-11-22,43.526,43.526,43.3301,43.42,5700,41.4601923824283,41.4601923824283,41.2735900829357,41.3592232974553,5984.00985966358,0.0,1.0
2013-11-25,43.44,43.67,43.44,43.67,75300,41.3782740682049,41.5973579318257,41.3782740682049,41.5973579318257,79051.9197250294,0.0,1.0
2013-11-26,43.79,43.859,43.694,43.7,15600,41.7116625563235,41.7773877154097,41.6202188567253,41.6259340879502,16377.2901422372,0.0,1.0
2013-11-27,43.868,43.868,43.75,43.82,1600,41.7859605622471,41.7859605622471,41.6735610148242,41.740238712448,1679.72206587048,0.0,1.0
2013-11-29,43.87,44.22,43.87,43.92,6400,41.787865639322,42.1212541274406,41.787865639322,41.8354925661961,6718.88826348192,0.0,1.0
2013-12-02,43.504,43.8475,43.504,43.628,1700,41.4392365346037,41.7664335222287,41.4392365346037,41.5573513132515,1784.70469498738,0.0,1.0
2013-12-03,43.22,43.54,43.13,43.54,9300,41.1687155899589,41.4735279219531,41.0829871215856,41.4735279219531,9763.38450787216,0.0,1.0
2013-12-04,43.22,43.49,42.94,43.07,3300,41.1687155899589,41.425900995079,40.9020047994641,41.0258348093367,3464.42676085786,0.0,1.0
2013-12-05,43.234,43.4199,43.13,43.17,64000,41.1820511294837,41.3591280436015,41.0829871215856,41.1210886630849,67188.8826348191,0.0,1.0
2013-12-06,43.741,43.96,43.568,43.96,24300,41.6649881679869,41.8735941076954,41.5001990010026,41.8735941076954,25510.7788754079,0.0,1.0
2013-12-09,43.5601,43.79,43.5601,43.76,1600,41.4926739465565,41.7116625563235,41.4926739465565,41.6830864001991,1679.72206587048,0.0,1.0
2013-12-10,43.646,43.68,43.54,43.68,4300,41.5744970069261,41.6068833172005,41.4735279219531,41.6068833172005,4514.25305202692,0.0,1.0
2013-12-11,42.8001,43.32,42.8001,43.32,1300,40.7687446580704,41.2639694437071,40.7687446580704,41.2639694437071,1364.77417851976,0.0,1.0
2013-12-12,42.974,43.17,42.92,42.959,4600,40.9343911097384,41.1210886630849,40.8829540287144,40.9201030316762,4829.20093937763,0.0,1.0
2013-12-13,43.07,43.25,42.92,43.17,6300,41.0258348093367,41.1972917460834,40.8829540287144,41.1210886630849,6613.90563436501,0.0,1.0
2013-12-16,43.583,43.63,43.47,43.559,27700,41.5144870790648,41.5592563903264,41.4068502243294,41.4916261541652,29080.1882653827,0.0,1.0
2013-12-17,43.448,43.585,43.36,43.36,2800,41.3858943765048,41.5163921561398,41.3020709852064,41.3020709852064,2939.51361527333,0.0,1.0
2013-12-18,43.752,43.806,43.322,43.5,3300,41.6988985399213,41.750364541959,41.2890766718428,41.4587238637451,3462.47994684496,0.0246,1.0
2013-12-19,43.99,43.999,43.979,43.999,2000,41.9257301785321,41.9343078455384,41.9152463633022,41.9343078455384,2098.47269505755,0.0,1.0
2013-12-20,44.544,44.544,43.9,43.9,4500,42.4537332364749,42.4537332364749,41.8399535084692,41.8399535084692,4721.5635638795,0.0,1.0
2013-12-23,44.66,44.7999,44.51,44.79,5400,42.5642898334449,42.6976249016872,42.4213287166734,42.6881894679803,5665.8762766554,0.0,1.0
2013-12-24,44.9,44.9599,44.848,44.86,2500,42.7930276202794,42.8501167595768,42.7434677664653,42.754904655807,2623.09086882194,0.0,1.0
2013-12-26,45.09,45.09,44.92,44.92,1400,42.9741117015233,42.9741117015233,42.8120891025156,42.8120891025156,1468.93088654029,0.0,1.0
2013-12-27,44.82,45.12,44.82,45.12,3100,42.7167816913346,43.0027039248776,42.7167816913346,43.0027039248776,3252.63267733921,0.0,1.0
2013-12-30,45.1164,45.14,44.951,45.0,9000,42.9992728580751,43.0217654071138,42.8416343999817,42.8883350314604,9443.12712775899,0.0,1.0
2013-12-31,45.149,45.25,45.071,45.1845,10000,43.0303430741201,43.126603559413,42.9560032933989,43.0641772050894,10492.3634752878,0.0,1.0
2014-01-02,44.8199,44.99,44.657,44.979,5400,42.7166863839234,42.8788042903423,42.5614306111095,42.8683204751124,5665.87627665539,0.0,1.0
2014-01-03,44.79,44.949,44.6,44.68,22900,42.6881894679803,42.8397282517581,42.5071053867363,42.5833513156811,24027.512358409,0.0,1.0
2014-01-06,44.395,44.84,44.351,44.84,2100,42.3117251938152,42.7358431735708,42.2697899328956,42.7358431735708,2203.39632981043,0.0,1.0
2014-01-07,44.799,44.87,44.56,44.56,4800,42.6967671349866,42.7644353969251,42.4689824222639,42.4689824222639,5036.33446813812,0.0,1.0
2014-01-08,44.86,44.919,44.58,44.69,5900,42.754904655807,42.8111360284038,42.4880439045001,42.5928820567992,6190.49445041978,0.0,1.0
2014-01-09,45.05,45.15,44.85,45.15,8100,42.9359887370509,43.031296148232,42.7453739146889,43.031296148232,8498.8144149831,0.0,1.0
2014-01-10,45.218,45.25,44.93,45.12,14000,43.0961051878351,43.126603559413,42.8216198436337,43.0027039248776,14689.3088654029,0.0,1.0
2014-01-13,44.4299,45.2,44.369,44.84,10000,42.3449874803174,43.0789498538225,42.2869452669082,42.7358431735708,10492.3634752878,0.0,1.0
2014-01-14,45.12,45.12,44.63,44.64,4900,43.0027039248776,43.0027039248776,42.5356976100906,42.5452283512087,5141.25810289101,0.0,1.0
2014-01-15,45.25,45.3,45.08,45.18,66100,43.126603559413,43.1742572650035,42.9645809604052,43.0598883715863,69354.5225716521,0.0,1.0
2014-01-16,45.15,45.529,45.0204,45.529,4200,43.031296148232,43.392511236608,42.9077777433413,43.392511236608,4406.79265962086,0.0,1.0
2014-01-17,44.926,45.16,44.926,45.1102,9100,42.8178075471865,43.0408268893501,42.8178075471865,42.9933637985819,9548.05076251186,0.0,1.0
2014-01-21,45.036,45.269,44.8001,45.14,13700,42.9226456994856,43.1447119675374,42.6978155165096,43.0217654071138,14374.5379611442,0.0,1.0
2014-01-22,45.38,45.38,45.0901,45.22,13200,43.2505031939483,43.2505031939483,42.9742070089345,43.0980113360587,13849.9197873799,0.0,1.0
2014-01-23,44.798,45.055,44.628,45.05,18500,42.6958140608748,42.94075410761,42.533791461867,42.9359887370509,19410.8724292823,0.0,1.0
2014-01-24,43.5791,44.595,43.481,44.57,6300,41.5341120259893,42.5023400161773,41.4406154556207,42.478513163382,6610.18898943128,0.0,1.0
2014-01-27,43.3199,43.5901,42.731,43.4,4400,41.287075216208,41.5445958412192,40.725809871763,41.363416452564,4616.63992912662,0.0,1.0
2014-01-28,43.619,43.62,43.278,43.278,7100,41.5721396830505,41.5730927571623,41.2471414109232,41.2471414109232,7449.57806745431,0.0,1.0
2014-01-29,43.046,43.47,42.68,42.68,7200,41.0260282169832,41.4301316403908,40.6772030920607,40.6772030920607,7554.5017022072,0.0,1.0
2014-01-30,43.93,44.01,43.55,43.55,10400,41.8685457318235,41.9447916607683,41.5063775693356,41.5063775693356,10912.0580142993,0.0,1.0
2014-01-31,43.81,45.47,43.45,45.47,7600,41.7541768384062,43.3362798640112,41.4110701581546,43.3362798640112,7974.19624121871,0.0,1.0
2014-02-03,42.0701,43.61,42.07,43.48,19000,40.0959231912676,41.5635620160442,40.0958278838564,41.4396623815089,19935.4906030468,0.0,1.0
2014-02-04,42.638,42.67,42.219,42.219,21300,40.6371739793646,40.6676723509426,40.2378359265162,40.2378359265162,22348.734202363,0.0,1.0
2014-02-05,42.5,42.53,41.78,42.39,5400,40.5056497519348,40.5342419752891,39.8194363914315,40.4008115996357,5665.8762766554,0.0,1.0
2014-02-06,42.934,43.02,42.39,42.39,8000,40.9192839164605,41.0012482900762,40.4008115996357,40.4008115996357,8393.89078023021,0.0,1.0
2014-02-07,43.5879,43.62,43.02,43.02,3800,41.5424990781732,41.5730927571623,41.0012482900762,41.0012482900762,3987.09812060935,0.0,1.0
2014-02-10,43.53,43.64,43.366,43.63,13000,41.4873160870994,41.5921542393985,41.3310119327625,41.5826234982804,13640.0725178741,0.0,1.0
2014-02-11,43.99,44.02,43.566,43.598,10600,41.9257301785321,41.9543224018864,41.5216267551245,41.5521251267025,11121.905283805,0.0,1.0
2014-02-12,44.1699,44.25,44.05,44.12,5000,42.0971882112467,42.1735294476027,41.9829146252407,42.0496298130674,5246.18173764389,0.0,1.0
2014-02-13,44.678,44.694,44.02,44.02,9700,42.5814451674575,42.5966943532465,41.9543224018864,41.9543224018864,10177.5925710291,0.0,1.0
2014-02-14,44.68,44.75,44.51,44.63,11000,42.5833513156811,42.6500665035079,42.4213287166734,42.5356976100906,11541.5998228166,0.0,1.0
2014-02-18,45.11,45.18,44.69,44.69,7300,42.9931731837595,43.0598883715863,42.5928820567992,42.5928820567992,7659.42533696007,0.0,1.0
2014-02-19,44.8999,45.23,44.8601,45.04,11200,42.7929323128682,43.1075420771768,42.7549999632182,42.9264579959328,11751.4470923223,0.0,1.0
2014-02-20,45.312,45.312,44.838,44.89,2700,43.1856941543452,43.1856941543452,42.7339370253472,42.7834968791613,2832.9381383277,0.0,1.0
2014-02-21,45.4265,45.52,45.33,45.42,7000,43.2948211401475,43.3839335696017,43.2028494883578,43.2886261584207,7344.65443270143,0.0,1.0
2014-02-24,45.797,46.0,45.736,45.736,33700,43.6479350985732,43.8414091432706,43.5897975777527,43.5897975777527,35359.2649117197,0.0,1.0
2014-02-25,45.6275,45.83,45.45,45.72,5800,43.4863890366213,43.6793865442629,43.317218381775,43.5745483919638,6085.57081566691,0.0,1.0
2014-02-26,45.73,46.1,45.62,45.7099,8800,43.5840791330819,43.9367165544517,43.4792409807828,43.5649223434345,9233.27985825323,0.0,1.0
2014-02-27,45.952,46.0,45.799,45.799,30200,43.7956615859038,43.8414091432706,43.6498412467968,43.6498412467968,31686.937695369,0.0,1.0
2014-02-28,45.7701,46.348,45.7601,46.2,5800,43.6222974049655,44.1730789341806,43.6127666638474,44.0320239656327,6085.5708156669,0.0,1.0
2014-03-03,45.7299,45.73,45.33,45.33,5900,43.5839838256707,43.5840791330819,43.2028494883578,43.2028494883578,6190.49445041978,0.0,1.0
2014-03-04,46.76,46.9999,45.22,45.22,7600,44.5657454682464,44.7943879476697,43.0980113360587,43.0980113360587,7974.19624121871,0.0,1.0
2014-03-05,46.698,46.79,46.562,46.79,10400,44.5066548733142,44.5943376916007,44.377036794108,44.5943376916007,10912.0580142993,0.0,1.0
2014-03-06,46.807,46.98,46.738,46.845,8000,44.6105399515015,44.7754217728447,44.5447778377866,44.6467567677503,8393.89078023021,0.0,1.0
2014-03-07,46.78,47.06,46.6314,47.04,7000,44.5848069504826,44.8516677017895,44.4431801374676,44.8326062195533,7344.65443270144,0.0,1.0
2014-03-10,46.566,46.78,46.52,46.78,3600,44.3808490905552,44.5848069504826,44.337007681412,44.5848069504826,3777.2508511036,0.0,1.0
2014-03-11,46.23,46.72,46.13,46.72,3800,44.060616188987,44.527622503774,43.965308777806,44.527622503774,3987.09812060935,0.0,1.0
2014-03-12,46.2732,46.29,46.01,46.09,4800,44.1017889906172,44.1178006356956,43.8509398843888,43.9271858133336,5036.33446813813,0.0,1.0
2014-03-13,45.65,46.42,45.46,46.4044,11200,43.5078332041371,44.2417002702309,43.3267491228931,44.2268323140867,11751.4470923223,0.0,1.0
2014-03-14,45.56,45.874,45.56,45.64,20900,43.4220565340741,43.7213218051826,43.4220565340741,43.498302463019,21929.0396633515,0.0,1.0
2014-03-17,46.08,46.17,46.0,46.17,5400,43.9176550722155,44.0034317422784,43.8414091432706,44.0034317422784,5665.87627665539,0.0,1.0
2014-03-18,46.5137,46.5401,46.328,46.328,2000,44.3310033145076,44.3561644710594,44.1540174519444,44.1540174519444,2098.47269505755,0.0,1.0
2014-03-19,46.07,46.66,46.07,46.66,6000,43.9081243310974,44.4704380570654,43.9081243310974,44.4704380570654,6295.41808517265,0.0,1.0
2014-03-20,46.35,46.5199,46.0296,46.2,11800,44.1749850824042,44.3369123740008,43.8696201369802,44.0320239656327,12380.9889008396,0.0,1.0
2014-03-21,46.094,46.66,46.094,46.5,4400,43.9309981097808,44.4704380570654,43.9309981097808,44.3179461991758,4616.63992912662,0.0,1.0
2014-03-24,45.569,45.569,45.32,45.41,1500,43.4306342010804,43.4306342010804,43.1933187472397,43.2790954173026,1573.85452129317,0.0,1.0
2014-03-25,45.522,46.0,45.4501,45.87,2600,43.4057589667622,43.8615375526352,43.3372014765441,43.7375810334647,2726.76259596409,0.0209,1.0
2014-03-26,45.01,45.78,45.01,45.78,4200,42.9175609835676,43.6517649817313,42.9175609835676,43.6517649817313,4404.77034732661,0.0,1.0
2014-03-27,44.68,44.79,44.58,44.72,17600,42.6029021272118,42.7077884126637,42.5075509586191,42.6410425946489,18458.0852649877,0.0,1.0
2014-03-28,44.95,45.26,44.7868,45.25,4800,42.860350282412,43.1559389050494,42.7047371752688,43.1464037881901,5034.02325408755,0.0,1.0
2014-03-31,45.5301,45.6399,45.36,45.36,1900,43.4134824114182,43.518177994533,43.251290073642,43.251290073642,1992.63420474299,0.0,1.0
2014-04-01,46.22,46.22,45.9201,46.03,7800,44.0713101235391,44.0713101235391,43.7853519689297,43.890142903213,8180.28778789227,0.0,1.0
2014-04-02,46.3401,46.419,46.29,46.35,3500,44.1858268770189,44.2610589490386,44.138055941554,44.1952666427096,3670.64195610551,0.0,1.0
2014-04-03,45.99,46.58,45.99,46.58,4900,43.852002435776,44.4145743304728,43.852002435776,44.4145743304728,5138.8987385477,0.0,1.0
2014-04-04,45.17,46.33,45.06,46.3,20300,43.0701228533159,44.1761964089911,42.965236567864,44.1475910584133,21289.7233454119,0.0,1.0
2014-04-07,44.1733,44.86,43.84,44.86,15200,42.1197577559526,42.7745342306786,41.8019523110332,42.7745342306786,15941.0736379439,0.0,1.0
2014-04-08,44.29,44.3227,43.84,44.11,4300,42.2310325697003,42.2622124018301,41.8019523110332,42.0594004662335,4509.64583178676,0.0,1.0
2014-04-09,44.932,44.96,44.28,44.5499,6100,42.8431870720653,42.8698853992713,42.221497452841,42.4788502568727,6397.4045520696,0.0,1.0
2014-04-10,43.8,44.79,43.69,44.75,9000,41.7638118435961,42.7077884126637,41.6589255581442,42.6696479452267,9438.79360141416,0.0,1.0
2014-04-11,43.2119,43.6578,43.04,43.5,9900,41.2030516211026,41.6282224818574,41.0391429622917,41.4777583378181,10382.6729615556,0.0,1.0
2014-04-14,43.238,43.6196,43.238,43.55,5900,41.2279382761053,41.5917983354549,41.2279382761053,41.5254339221144,6187.65358314927,0.0,1.0
2014-04-15,43.686,43.82,42.92,43.804,4500,41.6551115114005,41.7828820773147,40.9247215599805,41.7676258903399,4719.39680070708,0.0,1.0
2014-04-16,44.28,44.28,43.82,44.008,5900,42.221497452841,42.221497452841,41.7828820773147,41.9621422742689,6187.65358314928,0.0,1.0
2014-04-17,44.524,44.5999,44.24,44.251,3400,42.4541543042072,42.526525841169,42.183356985404,42.1938456139492,3565.76647164535,0.0,1.0
2014-04-21,44.602,44.68,44.3001,44.3001,1500,42.5285282157095,42.6029021272118,42.2406630377282,42.2406630377282,1573.13226690236,0.0,1.0
2014-04-22,45.118,45.16,44.67,44.67,4500,43.0205402456477,43.0605877364567,42.5933670103525,42.5933670103525,4719.39680070708,0.0,1.0
2014-04-23,44.8,45.0178,44.8,44.97,1500,42.717323529523,42.9249983747179,42.717323529523,42.8794205161306,1573.13226690236,0.0,1.0
2014-04-24,44.788,45.06,44.48,45.06,4200,42.7058813892919,42.965236567864,42.4121997900264,42.965236567864,4404.7703473266,0.0,1.0
2014-04-25,43.96,44.26,43.94,44.19,31100,41.9163737133444,42.2024272191225,41.8973034796259,42.1356814011076,32616.275667109,0.0,1.0
2014-04-28,43.74,44.35,43.615,44.1516,8600,41.7066011424405,42.2882432708559,41.5874121816997,42.099066552368,9019.29166357353,0.0,1.0
2014-04-29,44.1258,44.13,43.95,44.0,4900,42.0744659508711,42.078470699952,41.9068385964852,41.9545141807815,5138.89873854771,0.0,1.0
2014-04-30,44.408,44.408,43.85,43.95,2700,42.3435469486397,42.3435469486397,41.8114874278925,41.9068385964852,2831.63808042424,0.0,1.0
2014-05-01,44.34,44.779,44.19,44.3444,5400,42.2787081539967,42.6972997841185,42.1356814011076,42.2829036054147,5663.27616084849,0.0,1.0
2014-05-02,44.55,44.71,44.43,44.56,5000,42.4789456080413,42.6315074777896,42.3645242057301,42.4884807249006,5243.77422300786,0.0,1.0
2014-05-05,44.6799,44.6799,44.48,44.6005,7000,42.6028067760432,42.6028067760432,42.4121997900264,42.5270979481806,7341.28391221101,0.0,1.0
2014-05-06,44.14,44.6,44.14,44.6,3200,42.0880058168113,42.5266211923376,42.0880058168113,42.5266211923376,3356.01550272503,0.0,1.0
2014-05-07,43.9355,44.26,43.72,44.18,13700,41.8930126770392,42.2024272191225,41.687530908722,42.1261462842484,14367.9413710416,0.0,1.0
2014-05-08,43.966,44.67,43.84,44.29,3900,41.92209478346,42.5933670103525,41.8019523110332,42.2310325697003,4090.14389394613,0.0,1.0
2014-05-09,44.1299,44.1299,43.63,43.72,2600,42.0783753487834,42.0783753487834,41.6017148569886,41.687530908722,2726.76259596409,0.0,1.0
2014-05-12,44.994,45.019,44.932,44.96,1100,42.9023047965928,42.926142588741,42.8431870720653,42.8698853992713,1153.63032906173,0.0,1.0
2014-05-13,44.7035,45.11,44.7,45.11,9100,42.6253096518311,43.0129121521603,42.6219723609303,43.0129121521603,9543.6690858743,0.0,1.0
2014-05-14,44.2801,44.6504,44.28,44.504,7800,42.2215928040096,42.5746781813083,42.221497452841,42.4350840704886,8180.28778789227,0.0,1.0
2014-05-15,43.76,43.95,43.408,43.9416,3600,41.7256713761591,41.9068385964852,41.3900352627128,41.8988290983234,3775.51744056566,0.0,1.0
2014-05-16,43.972,43.972,43.576,43.646,5600,41.9278158535756,41.9278158535756,41.5502252259485,41.6169710439634,5873.0271297688,0.0,1.0
2014-05-19,44.36,44.4525,43.83,43.92,2200,42.2977783877152,42.3859782186634,41.792417194174,41.8782332459074,2307.26065812346,0.0,1.0
2014-05-20,44.0063,44.12,43.73,43.95,3900,41.9605213044029,42.0689355830927,41.6970660255813,41.9068385964852,4090.14389394613,0.0,1.0
2014-05-21,44.21,44.31,44.06,44.24,3500,42.1547516348262,42.2501028034188,42.0117248819371,42.183356985404,3670.6419561055,0.0,1.0
2014-05-22,44.6908,44.7,44.46,44.46,3200,42.6132000534198,42.6219723609303,42.3931295563079,42.3931295563079,3356.01550272503,0.0,1.0
2014-05-23,44.905,44.95,44.5,44.64,55800,42.8174422565453,42.860350282412,42.431270023745,42.5647616597747,58520.5203287678,0.0,1.0
2014-05-27,45.33,45.39,45.13,45.39,2700,43.2226847230642,43.2798954242198,43.0319823858789,43.2798954242198,2831.63808042425,0.0,1.0
2014-05-28,45.22,45.3292,45.14,45.19,5700,43.1177984376123,43.2219219137155,43.0415175027381,43.0891930870345,5977.90261422896,0.0,1.0
2014-05-29,45.426,45.426,45.23,45.36,7700,43.3142218449132,43.3142218449132,43.1273335544715,43.251290073642,8075.41230343211,0.0,1.0
2014-05-30,45.3,45.5,45.1986,45.5,6100,43.1940793724864,43.3847817096718,43.0973932875334,43.3847817096718,6397.4045520696,0.0,1.0
2014-06-02,45.38,45.49,45.31,45.49,4100,43.2703603073606,43.3752465928125,43.2036144893457,43.3752465928125,4299.89486286645,0.0,1.0
2014-06-03,45.46,45.48,45.2234,45.27,4300,43.3466412422347,43.3657114759533,43.1210403773444,43.1654740219086,4509.64583178677,0.0,1.0
2014-06-04,45.6232,45.6999,45.2901,45.2901,4600,43.502254349378,43.5753886956886,43.1846396067958,43.1846396067958,4824.27228516723,0.0,1.0
2014-06-05,46.119,46.18,45.49,45.64,6300,43.9750054432605,44.0331696561021,43.3752465928125,43.5182733457016,6607.15552098991,0.0,1.0
2014-06-06,46.42,46.42,46.18,46.18,5400,44.2620124607245,44.2620124607245,44.0331696561021,44.0331696561021,5663.27616084849,0.0,1.0
2014-06-09,46.5645,46.6899,46.39,46.55,15100,44.3997948993409,44.5193652647562,44.2334071101467,44.385968979895,15836.1981534838,0.0,1.0
2014-06-10,46.39,46.52,46.1933,46.38,7000,44.2334071101467,44.3573636293172,44.0458513615249,44.2238719932874,7341.28391221101,0.0,1.0
2014-06-11,46.25,46.404,46.128,46.22,6900,44.0999154741169,44.2467562737497,43.9835870484339,44.0713101235391,7236.40842775086,0.0,1.0
2014-06-12,45.89,46.2705,45.85,46.158,11400,43.7566512671833,44.1194624636784,43.7185107997462,44.0121923990117,11955.8052284579,0.0,1.0
2014-06-13,45.952,46.1411,45.8,45.99,38500,43.8157689917107,43.9960780515195,43.6708352154499,43.852002435776,40377.0615171606,0.0,1.0
2014-06-16,46.23,46.23,45.96,45.96,6000,44.0808452403984,44.0808452403984,43.8233970851982,43.8233970851982,6292.52906760944,0.0,1.0
2014-06-17,46.56,46.65,46.32,46.32,2600,44.3955040967543,44.4813201484877,44.1666612921318,44.1666612921318,2726.76259596409,0.0,1.0
2014-06-18,46.62,46.67,46.4,46.56,5700,44.4527147979099,44.5003903822062,44.242942227006,44.3955040967543,5977.90261422896,0.0,1.0
2014-06-19,46.64,46.8,46.64,46.8,11900,44.4717850316284,44.6243469013767,44.4717850316284,44.6243469013767,12480.1826507587,0.0,1.0
2014-06-20,47.04,47.049,46.82,46.82,7700,44.8531897059991,44.8617713111725,44.6434171350952,44.6434171350952,8075.41230343212,0.0,1.0
2014-06-23,46.8987,47.11,46.837,47.11,3800,44.7184585047777,44.919935524014,44.659626833756,44.919935524014,3985.26840948598,0.0,1.0
2014-06-24,46.519,47.128,46.46,46.84,3900,44.4040857019276,44.9853984599936,44.3477680455632,44.7104919340117,4085.75240616033,0.05,1.0
2014-06-25,46.9,46.9,46.55,46.7,10000,44.7677641269246,44.7677641269246,44.4336763349326,44.5768568172149,10476.2882209239,0.0,1.0
2014-06-26,46.7498,46.7699,46.55,46.56,900,44.6243927373326,44.6435789219584,44.4336763349326,44.4432217004181,942.865939883152,0.0,1.0
2014-06-27,46.892,46.928,46.77,46.77,2100,44.7601278345362,44.7944911502839,44.6436743756133,44.6436743756133,2200.02052639402,0.0,1.0
2014-06-30,47.02,47.14,46.966,46.966,2500,44.8823085127504,44.9968528985762,44.8307635391288,44.8307635391288,2619.07205523098,0.0,1.0
2014-07-01,47.6599,47.74,47.48,47.51,25800,45.4931164501666,45.5695748277053,45.3213953250827,45.3500314215392,27028.8236099837,0.0,1.0
2014-07-02,47.43,47.64,47.39,47.64,3000,45.2736684976553,45.4741211728505,45.2354870357133,45.4741211728505,3142.88646627717,0.0,1.0
2014-07-03,47.74,47.74,47.74,47.74,900,45.5695748277053,45.5695748277053,45.5695748277053,45.5695748277053,942.865939883152,0.0,1.0
2014-07-07,47.1335,47.76,47.1335,47.76,3900,44.9906484110106,45.5886655586763,44.9906484110106,45.5886655586763,4085.75240616033,0.0,1.0
2014-07-08,46.75,46.8,46.454,46.73,4800,44.6245836446423,44.6723104720697,44.3420408262719,44.6054929136713,5028.61834604348,0.0,1.0
2014-07-09,46.83,46.968,46.83,46.92,10700,44.7009465685262,44.8326726122259,44.7009465685262,44.7868548578955,11209.6283963886,0.0,1.0
2014-07-10,46.69,46.713,46.3601,46.3601,4700,44.5673114517294,44.589265792346,44.2524098443632,44.2524098443632,4923.85546383424,0.0,1.0
2014-07-11,46.63,46.63,46.54,46.54,1400,44.5100392588165,44.5100392588165,44.4241309694471,44.4241309694471,1466.68035092935,0.0,1.0
2014-07-14,46.7501,46.9536,46.74,46.9,4400,44.6246790982972,44.8189272859268,44.6150382791568,44.7677641269246,4609.56681720652,0.0,1.0
2014-07-15,46.53,46.76,46.5,46.76,2500,44.4145856039616,44.6341290101278,44.3859495075052,44.6341290101278,2619.07205523098,0.0,1.0
2014-07-16,46.6515,46.8,46.49,46.8,4300,44.5305617946103,44.6723104720697,44.3764041420197,44.6723104720697,4504.80393499728,0.0,1.0
2014-07-17,46.002,46.63,45.96,46.35,10200,43.910590306328,44.5100392588165,43.870499771289,44.2427690252229,10685.8139853424,0.0,1.0
2014-07-18,46.526,46.6,46.0601,46.0601,7400,44.4107674577674,44.48140316236,43.9660488797987,43.9660488797987,7752.4532834837,0.0,1.0
2014-07-21,46.475,46.5,46.1201,46.5,11600,44.3620860937915,44.3859495075052,44.0233210727116,44.3859495075052,12152.4943362717,0.0,1.0
2014-07-22,46.75,46.91,46.6542,46.68,9600,44.6245836446423,44.7773094924101,44.5331390432914,44.5577660862439,10057.236692087,0.0,1.0
2014-07-23,46.75,46.75,46.75,46.75,254,44.6245836446423,44.6245836446423,44.6245836446423,44.6245836446423,266.097720811467,0.0,1.0
2014-07-24,46.74,46.9374,46.74,46.8784,1600,44.6150382791568,44.8034637938403,44.6150382791568,44.7471461374759,1676.20611534783,0.0,1.0
2014-07-25,46.5465,46.7299,46.5465,46.7299,3300,44.4303354570127,44.6053974600165,44.4303354570127,44.6053974600165,3457.17511290489,0.0,1.0
2014-07-28,46.36,46.558,46.13,46.5238,17100,44.2523143907084,44.441312627321,44.0327709845422,44.4086674773606,17914.4528577799,0.0,1.0
2014-07-29,46.29,46.54,46.29,46.468,3100,44.18549683231,44.4241309694471,44.18549683231,44.3554043379516,3247.64934848641,0.0,1.0
2014-07-30,46.338,46.456,46.12,46.12,3900,44.2313145866403,44.343949899369,44.0232256190567,44.0232256190567,4085.75240616033,0.0,1.0
2014-07-31,45.4,45.9899,45.3341,45.9899,3200,43.3359593041018,43.8990404140906,43.2730553455525,43.8990404140906,3352.41223069565,0.0,1.0
2014-08-01,45.19,45.42,44.77,45.302,20700,43.1355066289066,43.3550500350728,42.7346012785163,43.2424147223441,21685.9166173125,0.0,1.0
2014-08-04,45.67,45.67,45.1249,45.18,3700,43.5936841722099,43.5936841722099,43.0733662995961,43.1259612634212,3876.22664174185,0.0,1.0
2014-08-05,45.25,45.6058,45.1359,45.37,2900,43.1927788218196,43.5324029257931,43.0838662016302,43.3073232076454,3038.12358406793,0.0,1.0
2014-08-06,45.234,45.48,45.19,45.19,6400,43.1775062370428,43.4123222279857,43.1355066289066,43.1355066289066,6704.8244613913,0.0,1.0
2014-08-07,45.01,45.48,44.92,45.48,5300,42.9636900501679,43.4123222279857,42.8777817607985,43.4123222279857,5552.43275708967,0.0,1.0
2014-08-08,45.54,45.54,44.96,44.96,16100,43.4695944208986,43.4695944208986,42.9159632227405,42.9159632227405,16866.8240356875,0.0,1.0
2014-08-11,45.8,46.07,45.776,46.06,22600,43.7177739235212,43.9754987916293,43.6948650463561,43.9659534261438,23676.4113792881,0.0,1.0
2014-08-12,45.488,45.73,45.4281,45.68,42600,43.4199585203741,43.6509563651228,43.362781781116,43.6032295376954,44628.9878211359,0.0,1.0
2014-08-13,45.96,45.98,45.63,45.75,8400,43.870499771289,43.8895905022599,43.555502710268,43.6700470960938,8800.08210557608,0.0,1.0
2014-08-14,46.05,46.06,45.9999,45.9999,26800,43.9564080606583,43.9659534261438,43.9085857795761,43.9085857795761,28076.4524320761,0.0,1.0
2014-08-15,45.91,46.3194,45.84,46.3194,6900,43.8227729438616,44.2135602068373,43.7559553854632,44.2135602068373,7228.63887243749,0.0,1.0
2014-08-18,46.66,46.66,46.3501,46.3501,10700,44.5386753552729,44.5386753552729,44.2428644788777,44.2428644788777,11209.6283963886,0.0,1.0
2014-08-19,46.872,46.88,46.77,46.776,3500,44.7410371035652,44.7486733959536,44.6436743756133,44.6494015949046,3666.70087732337,0.0,1.0
2014-08-20,46.88,46.91,46.71,46.79,3700,44.7486733959536,44.7773094924101,44.5864021827004,44.6627651065842,3876.22664174185,0.0,1.0
2014-08-21,46.91,46.97,46.66,46.84,5900,44.7773094924101,44.834581685323,44.5386753552729,44.7104919340117,6181.0100503451,0.0,1.0
2014-08-22,46.92,47.07,46.85,46.92,4200,44.7868548578955,44.9300353401778,44.7200372994972,44.7868548578955,4400.04105278805,0.0,1.0
2014-08-25,47.1699,47.203,47.04,47.08,5700,45.0253935413778,45.0569887011348,44.9013992437214,44.9395807056633,5971.48428592663,0.0,1.0
2014-08-26,47.3,47.3599,47.17,47.17,10400,45.149578746344,45.206755485602,45.0254889950327,45.0254889950327,10895.3397497609,0.0,1.0
2014-08-27,47.2,47.29,47.05,47.17,8300,45.0541250914891,45.1400333808585,44.9109446092068,45.0254889950327,8695.31922336685,0.0,1.0
2014-08-28,47.0835,47.09,46.88,47.0222,3000,44.9429215835832,44.9491260711488,44.7486733959536,44.8844084931572,3142.88646627718,0.0,1.0
2014-08-29,47.3,47.3,47.076,47.076,1100,45.149578746344,45.149578746344,44.9357625594691,44.9357625594691,1152.39170430163,0.0,1.0
2014-09-02,47.38,47.6,47.36,47.48,2900,45.2259416702279,45.4359397109085,45.2068509392569,45.3213953250827,3038.12358406793,0.0,1.0
2014-09-03,47.36,47.5,47.3599,47.45,1700,45.2068509392569,45.3404860560537,45.206755485602,45.2927592286263,1780.96899755706,0.0,1.0
2014-09-04,47.12,47.66,47.12,47.5,5700,44.9777621676052,45.4932119038214,44.9777621676052,45.3404860560537,5971.48428592664,0.0,1.0
2014-09-05,47.3115,47.3115,46.94,47.0301,6900,45.1605559166523,45.1605559166523,44.8059455888665,44.8919493318907,7228.6388724375,0.0,1.0
2014-09-08,47.289,47.41,47.15,47.25,3300,45.1390788443099,45.2545777666843,45.0063982640617,45.1018519189165,3457.17511290489,0.0,1.0
2014-09-09,46.9102,47.41,46.9102,47.41,4000,44.7775003997198,45.2545777666843,44.7775003997198,45.2545777666843,4190.51528836956,0.0,1.0
2014-09-10,47.03,47.12,46.7589,47.05,3500,44.8918538782359,44.9777621676052,44.6330790199244,44.9109446092068,3666.70087732337,0.0,1.0
2014-09-11,47.16,47.24,46.9701,47.0201,3200,45.0159436295472,45.0923065534311,44.8346771389778,44.8824039664052,3352.41223069565,0.0,1.0
2014-09-12,46.8099,47.06,46.72,47.06,1600,44.6817603839004,44.9204899746923,44.5959475481858,44.9204899746923,1676.20611534782,0.0,1.0
2014-09-15,46.5439,46.59,46.3782,46.5082,4700,44.4278536619865,44.4718577968745,44.269686955892,44.3937767072033,4923.85546383423,0.0,1.0
2014-09-16,46.88,46.98,46.7099,46.7099,42100,44.7486733959536,44.8441270508085,44.5863067290455,44.5863067290455,44105.1734100897,0.0,1.0
2014-09-17,46.9977,47.09,46.8878,47.0,2300,44.8610223477178,44.9491260711488,44.7561187810323,44.8632177817794,2409.5462908125,0.0,1.0
2014-09-18,47.08,47.182,46.97,47.13,2200,44.9395807056633,45.0369434336152,44.834581685323,44.9873075330907,2304.78340860326,0.0,1.0
2014-09-19,46.8001,47.22,46.7143,47.22,1400,44.6724059257246,45.0732158224601,44.5905066898591,45.0732158224601,1466.68035092935,0.0,1.0
2014-09-22,46.288,46.5258,46.1072,46.5,2883,44.1835877592129,44.4105765504577,44.0110075512353,44.3859495075052,3020.31389409236,0.0,1.0
2014-09-23,46.07,46.26,45.9976,46.16,35711,44.0074757660057,44.188969588353,43.9383170673849,44.0934465239597,37384.6884276618,0.0335,1.0
2014-09-24,46.35,46.35,45.82,45.82,85491,44.274940346307,44.274940346307,43.7686681050224,43.7686681050224,89497.7569479778,0.0,1.0
2014-09-25,45.6938,46.29,45.59,46.29,7537,43.648117997758,44.217626507671,43.5489650569177,44.217626507671,7890.24100919288,0.0,1.0
2014-09-26,46.0799,46.1199,45.67,45.81,61437,44.0169325493806,44.055141775138,43.6253835084324,43.759115798583,64316.4039912145,0.0,1.0
2014-09-29,45.89,45.9768,45.595,45.78,4291,43.8355342500977,43.9184482699911,43.5537412101374,43.730458879265,4492.10881921808,0.0,1.0
2014-09-30,45.51,45.89,45.49,45.88,2680,43.4725466054031,43.8355342500977,43.4534419925244,43.8259819436584,2805.60513528418,0.0,1.0
2014-10-01,44.756,45.22,44.61,44.89,84521,42.7523026998774,43.1955297186624,42.6128390258631,42.8803036061644,88482.2953878189,0.0,1.0
2014-10-02,44.7994,44.94,44.23,44.8484,10912,42.7937597098241,42.9280651383611,42.2498513811685,42.8405660113768,11423.4191179929,0.0,1.0
2014-10-03,45.26,45.44,45.26,45.35,7674,43.2337389444197,43.4056804603277,43.2337389444197,43.3197097023737,8033.66186872048,0.0,1.0
2014-10-06,45.09,45.19,44.98,45.19,6831,43.0713497349511,43.1668727993444,42.9662743641184,43.1668727993444,7151.1524922113,0.0,1.0
2014-10-07,44.31,44.93,44.31,44.93,2915,42.3262698326831,42.9185128319218,42.3262698326831,42.9185128319218,3051.61901841545,0.0,1.0
2014-10-08,44.77,44.77,44.0595,44.0595,1629,42.7656759288924,42.7656759288924,42.0869845563779,42.0869845563779,1705.34730051416,0.0,1.0
2014-10-09,44.101,44.89,44.075,44.89,37811,42.1266266281011,42.8803036061644,42.1017906313588,42.8803036061644,39583.1103620263,0.0,1.0
2014-10-10,43.3,43.94,43.3,43.94,7631,41.3614868823105,41.9728344944278,41.3614868823105,41.9728344944278,7988.64656244539,0.0,1.0
2014-10-13,42.42,43.173,42.42,42.96,9116,40.5208839156493,41.240172590531,40.5208839156493,41.0367084633732,9543.2449303174,0.0,1.0
2014-10-14,42.822,43.1217,42.76,42.94,7167,40.9048866345104,41.1911692584972,40.8456623345866,41.0176038504946,7502.90000170962,0.0,1.0
2014-10-15,42.71,42.77,41.7767,42.4,14199,40.7979008023899,40.8552146410259,39.906384042407,40.5017793027706,14864.4728790672,0.0,1.0
2014-10-16,43.01,43.2,42.46,42.58,4879,41.0844699955699,41.2659638179172,40.5590931414066,40.6737208186786,5107.66696084013,0.0,1.0
2014-10-17,43.47,43.77,43.382,43.59,4428,41.5238760917792,41.8104452849592,41.4398157951131,41.6385037690512,4635.52967874566,0.0,1.0
2014-10-20,43.83,43.9409,43.63,43.736,2908,41.8677591235952,41.9736942020074,41.6767129948085,41.7779674430654,3044.2909453009,0.0,1.0
2014-10-21,44.9284,44.9599,44.13,44.13,3588,42.9169844628915,42.9470742281754,42.1543283167752,42.1543283167752,3756.16090499987,0.0,1.0
2014-10-22,44.7099,45.25,44.7,45.12,14440,42.708266567192,43.2241866379804,42.6988097838171,43.1000066542691,15116.7679677253,0.0,1.0
2014-10-23,45.24,45.466,45.128,45.128,5324,43.2146343315411,43.43051645707,43.1076484994206,43.1076484994206,5573.52303740784,0.0,1.0
2014-10-24,45.48,45.48,45.2201,45.231,4071,43.4438896860851,43.4438896860851,43.1956252417268,43.2060372557457,4261.7979499037,0.0,1.0
2014-10-27,45.56,45.56,45.22,45.22,3711,43.5203081375997,43.5203081375997,43.1955297186624,43.1955297186624,3884.92561829837,0.0,1.0
2014-10-28,46.14,46.16,45.68,45.68,8390,44.074341911081,44.0934465239597,43.6349358148717,43.6349358148717,8783.21906157998,0.0,1.0
2014-10-29,46.17,46.32,45.8364,45.97,7180,44.102998830399,44.246283426989,43.7843338875829,43.9119527016124,7516.50928035092,0.0,1.0
2014-10-30,46.39,46.42,46.0625,46.2299,4226,44.3131495720643,44.3418064913823,44.0003115361762,44.1602171459706,4424.06242601156,0.0,1.0
2014-10-31,47.09,47.1,46.93,46.93,2686,44.9818110228176,44.991363329257,44.8289741197883,44.8289741197883,2811.88634081095,0.0,1.0
2014-11-03,47.07,47.38,47.07,47.13,4697,44.962706409939,45.2588279095583,44.962706409939,45.020020248575,4917.13705986187,0.0,1.0
2014-11-04,47.08,47.25,46.791,47.08,2874,44.9722587163783,45.1346479258469,44.6961970602816,44.9722587163783,3008.69744731595,0.0,1.0
2014-11-05,47.1499,47.44,46.938,47.36,6368,45.0390293383892,45.3161417481943,44.8366159649398,45.2397232966796,6666.45279906333,0.0,1.0
2014-11-06,47.47,47.47,47.2,47.2,1396,45.3447986675123,45.3447986675123,45.0868863936503,45.0868863936503,1461.42715255848,0.0,1.0
2014-11-07,47.236,47.42,47.236,47.35,2357,45.1212746968319,45.2970371353156,45.1212746968319,45.2301709902403,2467.46690442717,0.0,1.0
2014-11-10,47.554,47.554,47.49,47.4939,923,45.4250380416027,45.4250380416027,45.3639032803909,45.3676286799023,966.258783532576,0.0,1.0
2014-11-11,47.74,47.74,47.5816,47.5816,593,45.6027109413743,45.6027109413743,45.4514024073752,45.4514024073752,620.792479561015,0.0,1.0
2014-11-12,47.8795,47.8795,47.49,47.49,3620,45.7359656162029,45.7359656162029,45.3639032803909,45.3639032803909,3789.66066780924,0.0,1.0
2014-11-13,47.69,47.967,47.58,47.96,2445,45.5549494091776,45.8195482975471,45.4498740383449,45.8128616830396,2559.59125215292,0.0,1.0
2014-11-14,47.638,47.82,47.638,47.682,904,45.5052774156931,45.6791293928889,45.5052774156931,45.5473075640261,946.368299364516,0.0,1.0
2014-11-17,47.629,47.629,47.581,47.581,1149,45.4966803398977,45.4966803398977,45.4508292689889,45.4508292689889,1202.8508583737,0.0,1.0
2014-11-18,47.88,48.02,47.595,47.595,2822,45.7364432315249,45.8701755216756,45.4642024980039,45.4642024980039,2954.26033275074,0.0,1.0
2014-11-19,47.55,47.5608,47.55,47.5608,633,45.4212171190269,45.4315336099814,45.4212171190269,45.4315336099814,662.667183072721,0.0,1.0
2014-11-20,47.7979,47.91,47.75,47.75,15856,45.658018795658,45.7651001508429,45.6122632478136,45.6122632478136,16599.1324720396,0.0,1.0
2014-11-21,47.99,48.29,47.95,48.2623,3043,45.8415186023576,46.1280877955375,45.8033093766002,46.1016279067006,3185.6180696529,0.0,1.0
2014-11-24,48.42,48.43,48.1959,48.24,5296,46.2522677792489,46.2618200856882,46.0382005919434,46.0803262633409,5544.21074494964,0.0,1.0
2014-11-25,48.4419,48.4419,48.3792,48.3792,908,46.273187330351,46.273187330351,46.2132943689764,46.2132943689764,950.555769715688,0.0,1.0
2014-11-26,48.58,48.58,48.3601,48.37,1235,46.4051046822782,46.4051046822782,46.1950494636773,46.2045062470522,1292.88147092387,0.0,1.0
2014-11-28,48.6,48.6,48.59,48.59,203,46.4242092951569,46.4242092951569,46.4146569887175,46.4146569887175,212.514120321899,0.0,1.0
2014-12-01,47.77,48.11,47.77,48.11,5285,45.6313678606923,45.9561462796296,45.6313678606923,45.9561462796296,5532.69520148392,0.0,1.0
2014-12-02,48.18,48.18,47.98,48.13,1626,46.0230124247049,46.0230124247049,45.8319662959182,45.9752508925082,1702.20669775078,0.0,1.0
2014-12-03,48.528,48.56,48.18,48.23,2569,46.3554326887937,46.3860000693995,46.0230124247049,46.0707739569015,2689.40283303921,0.0,1.0
2014-12-04,48.38,48.49,48.31,48.31,4889,46.2140585534915,46.3191339243242,46.1471924084162,46.1471924084162,5118.13563671806,0.0,1.0
2014-12-05,48.54,48.6965,48.54,48.61,10985,46.3668954565209,46.5163890522964,46.3668954565209,46.4337616015962,11499.8404519018,0.0,1.0
2014-12-08,48.2515,48.81,48.07,48.75,17124,46.0913114157461,46.6248077303828,45.9179370538722,46.5674938917468,17926.5605733606,0.0,1.0
2014-12-09,48.43,48.44,47.57,47.69,3627,46.2618200856882,46.2713723921275,45.4403217319056,45.5549494091776,3796.98874092379,0.0,1.0
2014-12-10,47.72,48.46,47.6,48.46,15769,45.5836063284956,46.2904770050062,45.4689786512236,46.2904770050062,16508.0549919016,0.0,1.0
2014-12-11,48.1184,48.359,47.71,47.71,5976,45.9641702170386,46.1939987099689,45.5740540220563,45.5740540220563,6256.08070464862,0.0,1.0
2014-12-12,47.27,47.712,47.27,47.5278,6993,45.1537525387256,45.5759644833441,45.1537525387256,45.4000109987316,7320.74504143371,0.0,1.0
2014-12-15,47.08,47.65,46.71,47.36,17560,44.9722587163783,45.5167401834203,44.618823378123,45.2397232966796,18382.9948416382,0.0,1.0
2014-12-16,46.735,47.345,46.735,47.345,3737,44.6427041442213,45.2253948370206,44.6427041442213,45.2253948370206,3912.14417558098,0.0,1.0
2014-12-17,47.6751,47.69,46.63,46.63,6757,45.540716472583,45.5549494091776,44.5424049266083,44.5424049266083,7073.68429071464,0.0,1.0
2014-12-18,48.374,48.48,48.1418,48.3,6359,46.2083271696279,46.3095816178849,45.9865226141066,46.1376401019769,6657.0309907732,0.0,1.0
2014-12-19,48.826,48.826,48.522,48.591,4494,46.6400914206858,46.6400914206858,46.3497013049301,46.4156122193615,4704.62293953998,0.0,1.0
2014-12-22,48.9917,48.9917,48.731,48.85,11359,46.7983731383855,46.7983731383855,46.5493445095121,46.6630169561402,11891.3689297362,0.0,1.0
2014-12-23,49.023,49.08,48.99,49.07,3117,46.9339203667597,46.9884913530499,46.9023266378548,46.978917495806,3255.7410462609,0.1106,1.0
2014-12-24,49.11,49.26,49.11,49.12,3292,47.0172129247816,47.16082078344,47.0172129247816,47.0267867820255,3438.53048581677,0.0,1.0
2014-12-26,49.36,49.36,49.231,49.35,4069,47.256559355879,47.256559355879,47.1330565974327,47.2469854986351,4250.11559744486,0.0,1.0
2014-12-29,49.35,49.4,49.28,49.283,2871,47.2469854986351,47.2948547848546,47.1799684979278,47.182840655101,2998.7913197995,0.0,1.0
2014-12-30,49.071,49.26,49.07,49.18,5312,46.9798748815304,47.16082078344,46.978917495806,47.0842299254888,5548.44287383314,0.0,1.0
2014-12-31,48.84,49.335,48.84,49.32,4780,46.7587187791963,47.2326247127693,46.7587187791963,47.2182639269034,4992.76297758329,0.0,1.0
2015-01-02,48.5097,48.85,48.36,48.82,5192,46.4424942744304,46.7682926364402,46.2991736314892,46.7395710647085,5423.10154385197,0.0,1.0
2015-01-05,47.7,48.0301,47.7,48.0301,4229,45.667299053392,45.983332081013,45.667299053392,45.983332081013,4417.23737075308,0.0,1.0
2015-01-06,47.23,47.81,46.89,47.81,4575,45.2173277629288,45.7726114830749,44.8918166166363,45.7726114830749,4778.63820553212,0.0,1.0
2015-01-07,47.8399,47.8399,47.4601,47.659,6170,45.8012373162341,45.8012373162341,45.4376222181109,45.628046238692,6444.63338319852,0.0,1.0
2015-01-08,48.69,48.78,48.381,48.381,12034,46.6151109205379,46.7012756357329,46.3192787317014,46.3192787317014,12569.646374945,0.0,1.0
2015-01-09,48.42,48.6099,48.42,48.5475,7322,46.3566167749526,46.5384243240142,46.3566167749526,46.4786834548123,7647.91015101776,0.0,1.0
2015-01-12,48.2599,48.2599,48.084,48.129,6703,46.2033393204778,46.2033393204778,46.0349351715577,46.0780175291552,7001.35779053155,0.0,1.0
2015-01-13,47.909,48.8999,47.809,48.3,4867,45.8673926697894,46.8160661840873,45.7716540973505,46.2417304880258,5083.63544181964,0.0,1.0
2015-01-14,48.059,48.059,47.7616,47.7616,602,46.0110005284479,46.0110005284479,45.7262740140144,45.7262740140144,628.795672072205,0.0,1.0
2015-01-15,47.55,47.8601,47.4201,47.808,4725,45.5236911947335,45.8205765078668,45.3993267891353,45.7706967116261,4935.31486800859,0.0,1.0
2015-01-16,48.02,48.02,47.43,47.54,9528,45.9736624851967,45.9736624851967,45.4088049078067,45.5141173374896,9952.10160050494,0.0,1.0
2015-01-20,48.242,48.249,47.81,48.0401,6530,46.1862021160112,46.192903816082,45.7726114830749,45.9929059382569,6820.65737314203,0.0,1.0
2015-01-21,48.179,48.409,48.0,48.09,4223,46.1258868153747,46.3460855319843,45.9545147707089,46.040679485904,4410.97030425402,0.0,1.0
2015-01-22,48.98,48.98,47.931,48.37,4694,46.8927527806109,46.8927527806109,45.888455155726,46.3087474887331,4902.93502443012,0.0,1.0
2015-01-23,49.03,49.159,48.99,49.06,31477,46.9406220668304,47.0641248252767,46.9023266378548,46.9693436385621,32878.0753651442,0.0,1.0
2015-01-26,49.0999,49.11,48.74,48.821,2546,47.0075433289652,47.0172129247816,46.6629802067573,46.7405284504329,2659.32521776717,0.0,1.0
2015-01-27,48.9,49.164,48.69,48.8,13739,46.8161619226597,47.0689117538986,46.6151109205379,46.7204233502207,14350.5377717608,0.0,1.0
2015-01-28,48.44,49.379,48.44,49.329,7194,46.3757644894404,47.2747496846424,46.3757644894404,47.2268803984229,7514.21273237117,0.0,1.0
2015-01-29,49.02,49.02,48.3237,48.39,8158,46.9310482095865,46.9310482095865,46.2644205296939,46.3278952032209,8521.12141655324,0.0,1.0
2015-01-30,48.125,48.6,48.09,48.45,5467,46.0741879862576,46.5289462053428,46.040679485904,46.3853383466843,5710.3420917255,0.0,1.0
2015-02-02,48.21,48.21,47.32,47.5,9154,46.1555657728308,46.1555657728308,45.3034924781239,45.475821908514,9561.45445539695,0.0,1.0
2015-02-03,48.92,48.93,48.3884,48.54,11264,46.8353096371475,46.8448834943914,46.3263633860619,46.4715030618794,11765.3728408992,0.0,1.0
2015-02-04,48.9,49.1,48.79,48.89,10327,46.8161619226597,47.0076390675377,46.7108494929768,46.8065880654158,10786.6659559629,0.0,1.0
2015-02-05,49.429,49.4699,49.25,49.252,19066,47.3226189708619,47.3617760469894,47.1512469261961,47.1531616976449,19914.6483118416,0.0,1.0
2015-02-06,49.0561,49.5,48.94,49.5,10618,46.965609834237,47.3905933572936,46.8544573516353,47.3905933572936,11090.6186811672,0.0,1.0
2015-02-09,48.749,48.95,48.69,48.886,24654,46.6715966782769,46.8640312088792,46.6151109205379,46.8027585225183,25751.3762446315,0.0,1.0
2015-02-10,49.24,49.33,48.762,48.99,17467,47.1416730689522,47.2278377841473,46.6840426926939,46.9023266378548,18244.4750898426,0.0,1.0
2015-02-11,49.36,49.38,49.1199,49.31,4045,47.256559355879,47.2757070703668,47.026691043453,47.2086900696595,4225.04733144862,0.0,1.0
2015-02-12,49.87,49.87,49.4,49.6,18091,47.7448260753178,47.7448260753178,47.2948547848546,47.4863319297326,18896.2500057446,0.0,1.0
2015-02-13,49.91,49.91,49.7928,49.83,8406,47.7831215042934,47.7831215042934,47.6709158973949,47.7065306463422,8780.16016518099,0.0,1.0
2015-02-17,49.9592,50.09,49.9101,50.079,6553,47.8302248819334,47.9554509346835,47.7832172428658,47.9449196917152,6844.68112805508,0.0,1.0
2015-02-18,50.229,50.2486,49.87,49.87,6425,48.0885275503737,48.1072923105718,47.7448260753178,47.7448260753178,6710.98370940851,0.0,1.0
2015-02-19,50.1702,50.34,50.1401,50.222,13661,48.0322332697796,48.194797365781,48.0034159594755,48.081825850303,14269.0659072731,0.0,1.0
2015-02-20,50.47,50.47,49.973,49.973,12010,48.3192575099516,48.3192575099516,47.8434368049299,47.8434368049299,12544.5781089488,0.0,1.0
2015-02-23,50.5899,50.649,50.38,50.38,2133,48.434048058306,48.4906295546174,48.2330927947566,48.2330927947566,2227.9421404153,0.0,1.0
2015-02-24,50.59,50.71,50.45,50.629,9495,48.4341437968784,48.5490300838052,48.3001097954639,48.4714818401296,9917.63273476012,0.0,1.0
2015-02-25,50.58,50.7027,50.5,50.638,3403,48.4245699396345,48.5420411680171,48.3479790816833,48.4800983116491,3554.47121604936,0.0,1.0
2015-02-26,50.52,50.682,50.444,50.604,21201,48.3671267961711,48.5222232835223,48.2943654811175,48.4475471970199,22144.6794744233,0.0,1.0
2015-02-27,50.54,50.75,50.5201,50.75,2291,48.3862745106589,48.5873255127808,48.3672225347436,48.5873255127808,2392.97489155718,0.0,1.0
2015-03-02,50.88,50.927,50.5101,50.5101,16004,48.7117856569515,48.7567827859978,48.3576486774997,48.3576486774997,16716.3553751554,0.0,1.0
2015-03-03,50.548,50.81,50.353,50.8,5297,48.393933596454,48.6447686562442,48.207243380198,48.6351947990003,5532.77520758551,0.0,1.0
2015-03-04,50.3791,50.56,50.12,50.56,3736,48.2322311476046,48.4054222251467,47.9841725064152,48.4054222251467,3902.29340674711,0.0,1.0
2015-03-05,50.5799,50.6,50.4899,50.51,1474,48.4244742010621,48.4437176541223,48.338309485867,48.3575529389272,1539.60933660204,0.0,1.0
2015-03-06,49.6948,50.36,49.6948,50.36,3794,47.5770920964047,48.2139450802688,47.5770920964047,48.2139450802688,3962.87504957134,0.0,1.0
2015-03-09,50.07,50.12,49.83,49.84,16275,47.9363032201957,47.9841725064152,47.7065306463422,47.7161045035861,16999.4178786963,0.0,1.0
2015-03-10,49.55,49.62,49.41,49.62,4138,47.4384626435131,47.5054796442203,47.3044286420985,47.5054796442203,4322.18686218403,0.0,1.0
2015-03-11,49.55,49.66,49.51,49.629,12422,47.4384626435131,47.5437750731959,47.4001672145375,47.5140961157398,12974.9166752175,0.0,1.0
2015-03-12,50.248,50.289,50.098,50.098,1531,48.1067178791371,48.1459706938371,47.9631100204787,47.9631100204787,1599.1464683431,0.0,1.0
2015-03-13,50.246,50.296,49.9,50.296,7334,48.1048031076883,48.1526723939078,47.7735476470495,48.1526723939078,7660.44428401588,0.0,1.0
2015-03-16,50.8812,50.93,50.47,50.47,14651,48.7129345198207,48.7596549431709,48.3192575099516,48.3192575099516,15303.1318796177,0.0,1.0
2015-03-17,50.76,50.9016,50.58,50.73,22341,48.5968993700247,48.7324651885983,48.4245699396345,48.568177798293,23335.4221092444,0.0,1.0
2015-03-18,51.43,51.609,50.67,50.91,4949,49.2383478053658,49.4097198500316,48.5107346548296,48.7405072286831,5169.28535064011,0.0,1.0
2015-03-19,51.539,51.56,51.3284,51.48,5011,49.3427028493243,49.3628079495365,49.1410774157678,49.2862170915853,5234.04503779705,0.0,1.0
2015-03-20,51.9,52.032,51.686,51.88,6059,49.688319095829,49.8146940114485,49.4834385508096,49.6691713813412,6328.69265296593,0.0,1.0
2015-03-23,52.05,52.18,51.93,52.18,5702,49.8319269544875,49.9563870986581,49.7170406675607,49.9563870986581,5955.80219627195,0.0,1.0
2015-03-24,51.777,51.9805,51.76,51.89,4512,49.5705606517291,49.7653886466424,49.5542850944144,49.6787452385851,4712.83400729201,0.0,1.0
2015-03-25,50.6,51.84,50.6,51.84,4605,48.5034585233242,49.6920808270579,48.5034585233242,49.6920808270579,4804.04917698703,0.0624,1.0
2015-03-26,50.44,50.64,50.081,50.44,3293,48.3500879034876,48.5418011782834,48.0059625752293,48.3500879034876,3435.33853199094,0.0,1.0
2015-03-27,50.879,50.879,50.47,50.68,3282,48.7708985416643,48.7708985416643,48.378844894707,48.5801438332425,3423.86306164417,0.0,1.0
2015-03-30,51.45,51.53,51.26,51.34,2435,49.3182399412062,49.3949252511245,49.1361123301502,49.2127976400685,2540.25184494319,0.0,1.0
2015-03-31,51.21,51.42,51.21,51.37,3639,49.0881840114513,49.2894829499868,49.0881840114513,49.2415546312879,3796.29423562557,0.0,1.0
2015-04-01,50.87,51.15,50.54,51.15,3709,48.7622714442985,49.0306700290125,48.4459445408855,49.0306700290125,3869.31995601409,0.0,1.0
2015-04-02,51.089,51.28,51.0,51.06,5336,48.9721974801998,49.1552836576298,48.8868850729157,48.9443990553545,5566.64634275847,0.0,1.0
2015-04-06,51.34,51.34,50.67,50.67,1707,49.2127976400685,49.2127976400685,48.5705581695028,48.5705581695028,1780.78435290268,0.0,1.0
2015-04-07,51.017,51.311,51.017,51.311,2009,48.9031807012734,49.1849992152231,48.9031807012734,49.1849992152231,2095.83817515025,0.0,1.0
2015-04-08,51.322,51.322,51.15,51.18,2322,49.1955434453369,49.1955434453369,49.0306700290125,49.0594270202319,2422.3674677446,0.0,1.0
2015-04-09,51.0355,51.051,51.0355,51.05,777,48.920914179192,48.9357719579887,48.920914179192,48.9348133916147,810.585496312468,0.0,1.0
2015-04-10,51.44,51.44,51.2901,51.2901,1094,49.3086542774664,49.3086542774664,49.164965178007,49.164965178007,1141.28768721472,0.0,1.0
2015-04-13,51.2594,51.56,51.2208,51.3,20583,49.1355371903258,49.4236822423438,49.0985365282902,49.1744549851094,21472.6914679531,0.0,1.0
2015-04-14,51.12,51.1842,51.03,51.17,4566,49.0019130377932,49.0634529990026,48.9156420641351,49.0498413564921,4763.36341848485,0.0,1.0
2015-04-15,51.1744,51.39,51.1744,51.2,2688,49.0540590485376,49.2607259587674,49.0540590485376,49.0785983477115,2804.18766291881,0.0,1.0
2015-04-16,51.201,51.24,51.09,51.24,3480,49.0795569140855,49.1169410026706,48.9731560465738,49.1169410026706,3630.42152788596,0.0,1.0
2015-04-17,50.441,50.576,50.362,50.5055,6209,48.3510464698616,48.4804529303488,48.2753197263173,48.4128740009833,6477.3813984609,0.0,1.0
2015-04-20,51.021,51.04,50.83,50.83,6251,48.9070149667693,48.9252277278749,48.7239287893394,48.7239287893394,6521.196830694,0.0,1.0
2015-04-21,51.19,51.297,51.08,51.16,3572,49.0690126839717,49.1715792859874,48.963570382834,49.0402556927523,3726.398188968,0.0,1.0
2015-04-22,51.2988,51.2988,51.05,51.07,1100,49.1733047054606,49.1733047054606,48.9348133916147,48.9539847190943,1147.5470346766,0.0,1.0
2015-04-23,51.5221,51.5221,51.2,51.2,1907,49.38735257677,49.38735257677,49.0785983477115,49.0785983477115,1989.42926829843,0.0,1.0
2015-04-24,51.38,51.38,51.35,51.37,2129,49.2511402950277,49.2511402950277,49.2223833038083,49.2415546312879,2221.0251243877,0.0,1.0
2015-04-27,50.75,51.4722,50.7245,51.43,4197,48.6472434794211,49.3395201147085,48.6228000368846,49.2990686137266,4378.4135495797,0.0,1.0
2015-04-28,50.7302,50.8992,50.48,50.4999,4554,48.6282638652163,48.7902615824187,48.3884305584468,48.407506029289,4750.84472356111,0.0,1.0
2015-04-29,50.27,50.52,50.09,50.52,2328,48.1871316199113,48.4267732134059,48.0145896725951,48.4267732134059,2428.62681520647,0.0,1.0
2015-04-30,49.39,50.13,49.35,50.01,5660,47.34359321081,48.0529323275542,47.3052505558508,47.9379043626768,5904.65110569957,0.0,1.0
2015-05-01,50.19,50.19,49.95,49.96,2547,48.110446309993,48.110446309993,47.8803903802381,47.8899760439779,2657.09299756481,0.0,1.0
2015-05-04,50.3699,50.6191,50.3,50.428,32498,48.2828924006717,48.5217671410672,48.2158886111306,48.3385851069999,33902.7123026546,0.0,1.0
2015-05-05,49.59,50.34,49.59,50.2,9015,47.5353064856057,48.2542312660898,47.5353064856057,48.1200319737328,9404.6695614632,0.0,1.0
2015-05-06,49.4125,49.85,49.4125,49.85,3863,47.3651609542245,47.7845337428402,47.3651609542245,47.7845337428402,4029.97654086881,0.0,1.0
2015-05-07,50.1499,50.1499,49.69,49.69,1588,48.0720077983964,48.0720077983964,47.6311631230036,47.6311631230036,1656.64062824221,0.0,1.0
2015-05-08,50.5492,50.7561,50.48,50.7561,854,48.4547633515261,48.6530907343023,48.3884305584468,48.6530907343023,890.91378873983,0.0,1.0
2015-05-11,50.592,50.78,50.5713,50.659,1548,48.4957899923324,48.6760004706404,48.4759476683911,48.560013939389,1614.91164516306,0.0,1.0
2015-05-12,50.31,50.427,50.0,50.0,4923,48.2254742748704,48.3376265406259,47.928318698937,47.928318698937,5135.79459246626,0.0,1.0
2015-05-13,50.22,50.5599,50.22,50.5599,881,48.1392033012123,48.4650200117277,48.1392033012123,48.4650200117277,919.080852318256,0.0,1.0
2015-05-14,50.79,50.8599,50.61,50.62,17082,48.6855861343802,48.7525899239213,48.513044187064,48.5226298508038,17820.3622239506,0.0,1.0
2015-05-15,50.8712,50.89,50.7701,50.876,1601,48.7634217239473,48.7814427717781,48.666510663538,48.7680228425424,1670.20254774294,0.0,1.0
2015-05-18,51.1609,51.2446,50.95,51.01,1801,49.0411184024889,49.1213504079909,48.8389567542168,48.8964707366555,1878.84746313868,0.0,1.0
2015-05-19,51.5001,51.5001,51.3763,51.3763,1158,49.3662641165425,49.3662641165425,49.2475935994439,49.2475935994439,1208.05406014136,0.0,1.0
2015-05-20,51.35,51.4,51.3115,51.3115,992,49.2223833038083,49.2703116225072,49.1854784984101,49.1854784984101,1034.87878036289,0.0,1.0
2015-05-21,51.278,51.3499,51.278,51.3499,2391,49.1533665248818,49.2222874471709,49.1533665248818,49.2222874471709,2494.34996355613,0.0,1.0
2015-05-22,51.24,51.3629,51.23,51.3629,1963,49.1169410026706,49.2347488100326,49.1073553389308,49.2347488100326,2047.84984460924,0.0,1.0
2015-05-26,50.76,50.8075,50.64,50.8075,1024,48.6568291431608,48.7023610459248,48.5418011782834,48.7023610459248,1068.26196682621,0.0,1.0
2015-05-27,51.25,51.339,50.75,50.75,2985,49.1265266664104,49.2118390736945,48.6472434794211,48.6472434794211,3114.02536228149,0.0,1.0
2015-05-28,51.23,51.35,51.0285,51.35,4291,49.1073553389308,49.2223833038083,48.9142042145741,49.2223833038083,4476.47665981571,0.0,1.0
2015-05-29,51.02,51.2,51.02,51.2,923,48.9060564003953,49.0785983477115,48.9060564003953,49.0785983477115,962.896284551362,0.0,1.0
2015-06-01,51.2244,51.2934,50.86,50.98,2340,49.1019873672366,49.1681284470411,48.7526857805587,48.8677137454362,2441.14551013021,0.0,1.0
2015-06-02,51.094,51.2899,51.055,51.0699,5152,48.9769903120697,49.1647734647322,48.9396062234846,48.9538888624569,5374.69302059439,0.0,1.0
2015-06-03,51.42,51.4601,51.324,51.324,3142,49.2894829499868,49.3279214615834,49.1974605780849,49.1974605780849,3277.81162086715,0.0,1.0
2015-06-04,50.95,51.258,50.9101,51.258,3750,48.8389567542168,49.1341951974023,48.8007099558951,49.1341951974023,3912.09216367021,0.0,1.0
2015-06-05,51.12,51.12,50.649,51.03,3959,49.0019130377932,49.0019130377932,48.5504282756492,48.9156420641351,4130.12610025877,0.0,1.0
2015-06-08,50.7795,51.03,50.7795,51.0,3065,48.6755211874534,48.9156420641351,48.6755211874534,48.8868850729157,3197.48332843979,0.0,1.0
2015-06-09,50.6216,50.7,50.4801,50.6044,1322,48.5241635570022,48.5993151607221,48.3885264150842,48.5076762153697,1379.14289076587,0.0,1.0
2015-06-10,51.23,51.3099,50.7201,50.76,5226,49.1073553389308,49.1839447922117,48.6185823448391,48.6568291431608,5451.89163929081,0.0,1.0
2015-06-11,51.32,51.388,51.32,51.388,1395,49.1936263125889,49.2588088260195,49.1936263125889,49.2588088260195,1455.29828488532,0.0,1.0
2015-06-12,51.25,51.25,51.205,51.214,1743,49.1265266664104,49.1265266664104,49.0833911795814,49.0920182769472,1818.34043767392,0.0,1.0
2015-06-15,51.08,51.12,50.713,50.89,2900,48.963570382834,49.0019130377932,48.6117765235838,48.7814427717781,3025.3512732383,0.0,1.0
2015-06-16,51.43,51.43,50.9301,51.16,4633,49.2990686137266,49.2990686137266,48.8198812833746,49.0402556927523,4833.25946514243,0.0,1.0
2015-06-17,51.5,51.61,51.329,51.4956,4089,49.3661682599051,49.4716105610428,49.2022534099547,49.3619505678596,4265.745295266,0.0,1.0
2015-06-18,52.148,52.18,51.67,51.67,3865,49.9873192702433,50.0179933942106,49.5291245434815,49.5291245434815,4032.06299002277,0.0,1.0
2015-06-19,52.15,52.15,52.15,52.15,211,49.9892364029913,49.9892364029913,49.9892364029913,49.9892364029913,220.120385742511,0.0,1.0
2015-06-22,52.36,52.4899,52.33,52.45,2983,50.1905353415268,50.3150531135067,50.1617783503075,50.2768063151849,3111.93891312753,0.0,1.0
2015-06-23,52.4299,52.4299,52.194,52.2862,1570,50.2575391310679,50.2575391310679,50.0314133234464,50.1197931431272,1637.8625858566,0.0,1.0
2015-06-24,51.9095,52.32,51.865,52.32,1552,49.7910048768525,50.1847518307231,49.7483209805133,50.1847518307231,1618.03410473954,0.0337,1.0
2015-06-25,52.05,52.14,51.959,51.96,4724,49.9257708866426,50.0120978680027,49.8384847166006,49.8394439052824,4924.99556107576,0.0,1.0
2015-06-26,52.05,52.05,52.05,52.05,206,49.9257708866426,49.9257708866426,49.9257708866426,49.9257708866426,214.764836067232,0.0,1.0
2015-06-29,50.74,51.68,50.74,51.5838,3614,48.6692337135109,49.570871074384,48.6692337135109,49.4785971231968,3767.76756090766,0.0,1.0
2015-06-30,51.04,51.2799,50.9007,51.2799,3870,48.9569903180449,49.1870996828039,48.8233753346729,49.1870996828039,4034.65978436985,0.0,1.0
2015-07-01,51.4,51.4,51.221,51.38,5082,49.3022982434856,49.3022982434856,49.130603469447,49.28311446985,5298.22765482367,0.0,1.0
2015-07-02,51.226,51.39,50.9975,51.39,2770,49.1353994128559,49.2927063566678,48.9162247990692,49.2927063566678,2887.85726168075,0.0,1.0
2015-07-06,51.09,51.33,50.789,50.789,3264,49.0049497521339,49.235155035761,48.7162339589181,48.7162339589181,3402.87584914295,0.0,1.0
2015-07-07,51.44,51.44,50.39,51.39,6876,49.3406657907568,49.3406657907568,48.333517674888,49.2927063566678,7168.55831455482,0.0,1.0
2015-07-08,50.64,51.18,50.64,51.18,1740,48.5733148453329,49.0912767334941,48.5733148453329,49.0912767334941,1814.03308134459,0.0,1.0
2015-07-09,50.87,51.25,50.8,51.07,4744,48.7939282421423,49.1584199412187,48.7267850344177,48.9857659784983,4945.84651603374,0.0,1.0
2015-07-10,51.6,51.6,51.4001,51.43,1268,49.4941359798416,49.4941359798416,49.3023941623538,49.331073903939,1321.95054433617,0.0,1.0
2015-07-13,52.09,52.173,51.95,51.95,116760,49.9641384339138,50.0437510945015,49.8298520184646,49.8298520184646,121727.875044709,0.0,1.0
2015-07-14,52.38,52.38,52.1705,52.1705,16560,50.2423031516299,50.2423031516299,50.041353122797,50.041353122797,17264.5907052105,0.0,1.0
2015-07-15,52.1097,52.33,52.1097,52.33,2428,49.9830344509448,50.1943437175409,49.9830344509448,50.1943437175409,2531.30593189923,0.0,1.0
2015-07-16,52.495,52.5,52.309,52.309,7176,50.3526098500346,50.3574057934435,50.1742007552235,50.1742007552235,7481.32263892457,0.0,1.0
2015-07-17,52.29,52.53,52.202,52.53,10136,50.1559761702697,50.3861814538969,50.0715675662731,50.3861814538969,10567.2639727062,0.0,1.0
2015-07-20,52.368,52.5069,52.33,52.33,6665,50.2307928874486,50.3640241953478,50.1943437175409,50.1943437175409,6948.58073974808,0.0,1.0
2015-07-21,52.22,52.48,52.0601,52.48,5043,50.0888329625451,50.3382220198079,49.9354586923285,50.3382220198079,5257.5682926556,0.0,1.0
2015-07-22,52.3965,52.45,52.18,52.252,135548,50.2581297648793,50.3094463593545,50.0504654152739,50.1195270003621,141315.262132239,0.0,1.0
2015-07-23,52.0799,52.68,52.0799,52.49,20731,49.9544506282278,50.5300597561639,49.9544506282278,50.3478139066257,21613.057361698,0.0,1.0
2015-07-24,51.54,52.17,51.42,52.1,8230,49.4365846589348,50.0408735284561,49.3214820171212,49.9737303207315,8580.16796521031,0.0,1.0
2015-07-27,51.0043,51.17,51.0043,51.17,2747,48.9227472821053,49.0816848466763,48.9227472821053,49.0816848466763,2863.87866347907,0.0,1.0
2015-07-28,51.55,51.59,51.0354,51.34,9294,49.4461765457526,49.4845440930238,48.9525780501087,49.2447469225788,9689.43876897505,0.0,1.0
2015-07-29,51.97,52.0,51.64,51.8,14925,49.8490357921002,49.8778114525536,49.5325035271128,49.6859737161976,15560.0251373954,0.0,1.0
2015-07-30,52.12,52.13,51.66,51.87,13459,49.9929140943671,50.0025059811849,49.5516873007484,49.7531169239222,14031.6501389752,0.0,1.0
2015-07-31,52.205,52.4,51.87,51.87,12356,50.0744451323184,50.2614869252655,49.7531169239222,49.7531169239222,12881.7199730424,0.0,1.0
2015-08-03,52.07,52.2,51.73,52.2,24334,49.9449546602782,50.0696491889095,49.618830508473,50.0696491889095,25369.3568973788,0.0,1.0
2015-08-04,52.11,52.299,52.0236,52.299,4314,49.9833222075493,50.1646088684057,49.9004483054436,50.1646088684057,4497.5509844371,0.0,1.0
2015-08-05,52.4308,52.731,52.34,52.34,4739,50.2910299366643,50.5789783789347,50.2039356043587,50.2039356043587,4940.63377729425,0.0,1.0
2015-08-06,51.5898,52.58,51.444,52.58,2260,49.4843522552875,50.4341408879859,49.344502545484,50.4341408879859,2356.15791025216,0.0,1.0
2015-08-07,51.488,52.06,51.18,52.06,3244,49.3867068474823,49.9353627734604,49.0912767334941,49.9353627734604,3382.02489418496,0.0,1.0
2015-08-10,52.11,52.18,52.02,52.06,4682,49.9833222075493,50.0504654152739,49.8969952261892,49.9353627734604,4881.208555664,0.0,1.0
2015-08-11,51.6048,51.99,51.49,51.99,6983,49.4987400855142,49.8682195657358,49.3886252248458,49.8682195657358,7280.11092358002,0.0,1.0
2015-08-12,51.54,51.5699,50.69,51.52,12919,49.4365846589348,49.46526440052,48.6212742794219,49.4174008852992,13468.6743551096,0.0,1.0
2015-08-13,51.57,51.88,51.515,51.53,4379,49.4653603193882,49.76270881074,49.4126049418903,49.426992772117,4565.31658805054,0.0,1.0
2015-08-14,51.91,51.91,51.464,51.711,4095,49.7914844711934,49.7914844711934,49.3636863191195,49.6006059235192,4269.23302764717,0.0,1.0
2015-08-17,52.288,52.29,51.6,51.92,3556,50.1540577929062,50.1559761702697,49.4941359798416,49.8010763580112,3707.29979152951,0.0,1.0
2015-08-18,52.1,52.3999,52.1,52.31,14217,49.9737303207315,50.2613910063973,49.9737303207315,50.1751599439053,14821.9013318828,0.0,1.0
2015-08-19,51.9227,52.2,51.5101,51.711,20853,49.803666167452,50.0696491889095,49.4079049173496,49.6006059235192,21740.2481869417,0.0,1.0
2015-08-20,50.4,51.4,50.4,51.4,5525,48.3431095617058,49.3022982434856,48.3431095617058,49.3022982434856,5760.076307143,0.0,1.0
2015-08-21,49.14,50.144,49.14,50.144,50016,47.1345318226631,48.0975572591701,47.1345318226631,48.0975572591701,52144.0681589258,0.0,1.0
2015-08-24,47.17,48.61,23.64,48.28,124695,45.2449301195568,46.6261618213198,22.6752204372763,46.3096295563324,130000.491424289,0.0,1.0
2015-08-25,47.07,48.69,47.07,47.65,44021,45.1490112513788,46.7028969158622,45.1490112513788,45.7053406868111,45893.9944102701,0.0,1.0
2015-08-26,48.5,48.5,47.07,47.47,35054,46.520651066324,46.520651066324,45.1490112513788,45.5326867240907,36545.4687548581,0.0,1.0
2015-08-27,49.17,49.548,48.67,48.78,26124,47.1633074831165,47.5258808048293,46.6837131422266,46.7892238972224,27235.5173661184,0.0,1.0
2015-08-28,49.6,49.6,49.26,49.32,3834,47.5757586162819,47.5757586162819,47.2496344644767,47.3071857853835,3997.12806544548,0.0,1.0
2015-08-31,49.22,49.51,49.0,49.41,5281,47.2112669172055,47.4894316349217,47.0002454072139,47.3935127667437,5505.69465665561,0.0,1.0
2015-09-01,47.55,48.49,47.55,48.0217,28585,45.6094218186331,46.5110591795062,45.6094218186331,46.0618711198287,29801.2273736983,0.0,1.0
2015-09-02,48.54,48.55,47.8204,48.25,13917,46.5590186135952,46.568610500413,45.8687864381864,46.280853895879,14509.137007513,0.0,1.0
2015-09-03,48.8,49.12,48.542,48.84,9146,46.808407670858,47.1153480490275,46.5609369909588,46.8467752181292,9535.14170228596,0.0,1.0
2015-09-04,48.4308,48.5257,48.0,48.0,5765,46.4542752095448,46.5453022154457,46.0410567254341,46.0410567254341,6010.28776663882,0.0,1.0
2015-09-08,49.4815,49.4815,48.78,49.1,8264,47.4620947574909,47.4620947574909,46.7892238972224,47.0961642753919,8615.61458863889,0.0,1.0
2015-09-09,48.886,49.82,48.886,49.82,1752,46.890897897491,47.7867801262734,46.890897897491,47.7867801262734,1826.54365431938,0.0,1.0
2015-09-10,49.05,49.313,49.05,49.2201,2352,47.0482048413029,47.300471464611,47.0482048413029,47.2113628360737,2452.07230305889,0.0,1.0
2015-09-11,49.36,49.36,48.86,48.9,8244,47.3455533326547,47.3455533326547,46.8659589917647,46.9043265390359,8594.7636336809,0.0,1.0
2015-09-14,49.29,49.43,49.17,49.43,5085,47.2784101249301,47.4126965403793,47.1633074831165,47.4126965403793,5301.35529806737,0.0,1.0
2015-09-15,49.74,49.8913,49.29,49.29,29018,47.710045031731,47.8551702792843,47.2784101249301,47.2784101249301,30252.6505485386,0.0,1.0
2015-09-16,50.17,50.17,49.674,49.94,9556,48.1224961648964,48.1224961648964,47.6467385787336,47.901882768087,9962.58627892463,0.0,1.0
2015-09-17,50.325,50.75,50.13,50.2191,8690,48.2711704105723,48.6788256003287,48.0841286176252,48.1695923291718,9059.73992924393,0.0,1.0
2015-09-18,49.44,50.0699,49.44,49.756,7874,47.4222884271971,48.0264813778502,47.4222884271971,47.7253920506395,8209.02096695819,0.0,1.0
2015-09-21,49.6389,50.06,49.32,49.8199,2551,47.6130710560031,48.0169854099006,47.3071857853835,47.7866842074053,2659.53930489083,0.0,1.0
2015-09-22,48.96,49.04,48.6301,49.04,3315,46.9618778599427,47.0386129544851,46.6454415138236,47.0386129544851,3456.04578428581,0.0,1.0
2015-09-23,48.9,49.14,48.871,48.871,711,46.9230307183307,47.1533278016108,46.895203154101,46.895203154101,740.955975514552,0.0195,1.0
2015-09-24,48.54,48.58,48.0688,48.0688,5408,46.5775850934104,46.6159679406238,46.1254351532371,46.1254351532371,5635.85079547497,0.0,1.0
2015-09-25,48.53,49.03,48.41,48.93,14211,46.5679893816071,47.0477749717741,46.452840839967,46.9518178537407,14809.7403207276,0.0,1.0
2015-09-28,46.88,47.54,46.61,47.5,49053,44.9846969340561,45.6180139130765,44.7256127153659,45.5796310658631,51119.7095174617,0.0,1.0
2015-09-29,46.337,46.89,46.23,46.74,10578,44.4636497831347,44.9942926458594,44.360975666839,44.8503569688093,11023.6741336047,0.0,1.0
2015-09-30,47.3391,47.3391,46.74,47.19,1261,45.4252360629474,45.4252360629474,44.8503569688093,45.2821639999596,1314.12867106027,0.0,1.0
2015-10-01,47.2487,47.2944,46.94,47.28,3061,45.3384908282452,45.3823432311864,45.0422712048761,45.3685254061896,3189.96658375534,0.0,1.0
2015-10-02,47.9565,47.9565,46.66,46.95,5506,46.0176753096856,46.0176753096856,44.7735912743826,45.0518669166794,5737.97974849947,0.0,1.0
2015-10-05,48.83,48.83,48.36,48.36,16580,46.8558607357073,46.8558607357073,46.4048622809503,46.4048622809503,17278.551440269,0.0,1.0
2015-10-06,48.17,48.9,47.9715,48.9,11357,46.2225437566869,46.9230307183307,46.0320688773906,46.9230307183307,11835.4950969322,0.0,1.0
2015-10-07,48.72,48.72,48.23,48.5,42397,46.7503079058705,46.7503079058705,46.2801180275069,46.5392022461971,44183.277769185,0.0,1.0
2015-10-08,49.13,49.141,48.5928,48.75,11184,47.1437320898075,47.1542873727911,46.6282504517321,46.7790950412806,11655.2062308787,0.0,1.0
2015-10-09,49.27,49.35,49.21,49.27,1719,47.2780720550542,47.3548377494809,47.2204977842342,47.2780720550542,1791.42520662379,0.0,1.0
2015-10-12,49.53,49.61,49.53,49.61,863,47.5275605619411,47.6043262563678,47.5275605619411,47.6043262563678,899.360065919913,0.0,1.0
2015-10-13,49.13,49.7022,49.13,49.7022,2812,47.1437320898075,47.6927987191946,47.1437320898075,47.6927987191946,2930.47567249918,0.0,1.0
2015-10-14,48.55,49.17,48.52,49.06,8524,46.5871808052138,47.1821149370208,46.5583936698037,47.0765621071841,8883.13464878487,0.0,1.0
2015-10-15,49.13,49.18,48.55,48.68,12534,47.1437320898075,47.1917106488242,46.5871808052138,46.7119250586572,13062.0846654,0.0,1.0
2015-10-16,49.51,49.5132,49.2068,49.37,26428,47.5083691383344,47.5114397661114,47.2174271564571,47.3740291730876,27541.4690870585,0.0,1.0
2015-10-19,49.79,49.8599,49.51,49.53,49509,47.7770490688279,47.8441230943332,47.5083691383344,47.5275605619411,51594.9217886779,0.0,1.0
2015-10-20,49.75,49.9,49.544,49.836,4245,47.7386662216145,47.8826018986646,47.5409945584657,47.8211893431232,4423.85107743921,0.0,1.0
2015-10-21,49.3765,49.82,49.26,49.82,7274,47.3802663857598,47.8058362042379,47.2684763432509,47.8058362042379,7580.46943163552,0.0,1.0
2015-10-22,49.648,49.8047,49.49,49.7053,4345,47.6407899612205,47.7911547651788,47.4891777147277,47.6957733898536,4528.06429481115,0.0,1.0
2015-10-23,49.94,49.94,49.61,49.94,9075,47.920984745878,47.920984745878,47.6043262563678,47.920984745878,9457.3494765043,0.0,1.0
2015-10-26,50.1,50.21,49.9,49.98,16211,48.0745161347314,48.1800689645681,47.8826018986646,47.9593675930913,16894.0046681665,0.0,1.0
2015-10-27,49.848,50.05,49.848,50.03,938,47.8327041972872,48.0265375757147,47.8327041972872,48.007346152108,977.519978948876,0.0,1.0
2015-10-28,50.53,50.54,49.8,50.03,3699,48.487131742275,48.4967274540783,47.7866447806312,48.007346152108,3854.84691058837,0.0,1.0
2015-10-29,50.3499,51.47,50.1701,51.47,4042,48.3143129726969,49.3891286517889,48.1417820744728,49.3891286517889,4212.29824617415,0.0,1.0
2015-10-30,50.277,50.449,50.193,50.285,3267,48.2443602336505,48.409406476668,48.1637562545025,48.2520368030932,3404.64581154155,0.0,1.0
2015-11-02,50.77,50.7999,50.28,50.38,6639,48.7174288255552,48.7461200038471,48.2472389471915,48.3431960652249,6918.71550132364,0.0,1.0
2015-11-03,50.6182,50.789,50.33,50.6,171680,48.5717659203805,48.7356606779815,48.2952175062082,48.5543017248984,178913.251584161,0.0,1.0
2015-11-04,50.48,50.68,50.3901,50.68,171218,48.4391531832583,48.6310674193251,48.3528877341463,48.6310674193251,178431.786519902,0.0,1.0
2015-11-05,50.7553,50.7553,50.37,50.52,15859,48.7033231292043,48.7033231292043,48.3336003534216,48.4775360304717,16527.1741430173,0.0,1.0
2015-11-06,50.72,50.72,50.48,50.61,4786,48.6694502665385,48.6694502665385,48.4391531832583,48.5638974367017,4987.64458342144,0.0,1.0
2015-11-09,50.1947,50.72,49.95,50.72,15952,48.165387525509,48.6694502665385,47.9305804576813,48.6694502665385,16624.0924351732,0.0,1.0
2015-11-10,50.41,50.4307,50.0601,50.11,7314,48.3719832006349,48.3918463240678,48.0362292446361,48.0841118465347,7622.1547185843,0.0,1.0
2015-11-11,50.3299,50.4999,50.315,50.48,2887,48.2951215490902,48.4582486497469,48.2808239385032,48.4391531832583,3008.63558552815,0.0,1.0
2015-11-12,49.42,50.03,49.42,49.86,10901,47.4220077321043,48.007346152108,47.4220077321043,47.8442190514513,11360.2828257161,0.0,1.0
2015-11-13,48.9,49.17,48.8946,49.0999,2537,46.9230307183307,47.1821149370208,46.9178490339568,47.1148489972794,2643.88932472633,0.0,1.0
2015-11-16,49.48,49.49,48.75,48.75,7071,47.4795820029243,47.4891777147277,46.7790950412806,46.7790950412806,7368.91660037047,0.0,1.0
2015-11-17,49.47,49.75,49.44,49.5,2836,47.469986291121,47.7386662216145,47.441199155711,47.498773426531,2955.48684466845,0.0,1.0
2015-11-18,50.05,50.05,49.5906,49.656,5948,48.0265375757147,48.0265375757147,47.5857105754693,47.6484665306631,6198.60216928349,0.0,1.0
2015-11-19,49.97,50.1592,49.97,50.1001,3134,47.949771881288,48.1313227486072,47.949771881288,48.0746120918494,3266.04223243686,0.0,1.0
2015-11-20,50.3281,50.5212,50.3281,50.33,4000,48.2933943209656,48.4786875158881,48.2933943209656,48.2952175062082,4168.52869487793,0.0,1.0
2015-11-23,50.55,50.6932,50.35,50.35,25601,48.5063231658817,48.6437337589055,48.3144089298149,48.3144089298149,26679.6257793925,0.0,1.0
2015-11-24,50.502,50.502,50.23,50.5,5083,48.4602637492257,48.4602637492257,48.1992603881748,48.458344606865,5297.15783901613,0.0,1.0
2015-11-25,50.92,50.92,50.65,50.8032,2296,48.8613645026053,48.8613645026053,48.6022802839151,48.7492865887422,2392.73547085993,0.0,1.0
2015-11-27,51.04,51.04,50.79,50.84,2205,48.9765130442453,48.9765130442453,48.7366202491618,48.7845988081785,2297.90144305146,0.0,1.0
2015-11-30,50.7,51.04,50.591,51.04,4467,48.6502588429318,48.9765130442453,48.5456655842754,48.9765130442453,4655.20442000493,0.0,1.0
2015-12-01,51.062,51.159,50.75,50.886,11781,48.9976236102127,49.0907020147051,48.6982374019485,48.8287390824739,12277.3591385892,0.0,1.0
2015-12-02,50.82,51.23,50.75,51.16,9998,48.7654073845719,49.1588315685088,48.6982374019485,49.0916615858854,10419.2374728474,0.0,1.0
2015-12-03,49.918,50.92,49.7815,50.92,6176,47.8998741799106,48.8613645026053,47.768892713795,48.8613645026053,6436.20830489153,0.0,1.0
2015-12-04,50.88,50.92,50.17,50.18,9497,48.8229816553919,48.8613645026053,48.1416861173548,48.1512818291581,9897.12925381393,0.0,1.0
2015-12-07,50.486,50.84,50.35,50.81,5813,48.4449106103403,48.7845988081785,48.3144089298149,48.7558116727685,6057.91432583136,0.0,1.0
2015-12-08,50.4682,50.6,50.08,50.25,4482,48.4278302433304,48.5543017248984,48.0553247111247,48.2184518117815,4670.83640261072,0.0,1.0
2015-12-09,49.788,50.71,49.692,50.2001,5076,47.7751299264672,48.6598545547351,47.6830110931552,48.1705692098828,5289.8629138001,0.0,1.0
2015-12-10,49.8388,50.0987,49.73,49.73,19311,47.8238761424282,48.073268692197,47.7194747980078,47.7194747980078,20124.6144066969,0.0,1.0
2015-12-11,49.058,49.47,49.0513,49.47,8475,47.0746429648234,47.469986291121,47.0682138379152,47.469986291121,8832.07017227262,0.0,1.0
2015-12-14,49.072,49.25,48.65,49.15,12688,47.0880769613481,47.2588806314475,46.6831379232472,47.1629235134141,13222.5730201528,0.0,1.0
2015-12-15,49.6199,49.778,49.429,49.68,7576,47.6138260110531,47.7655342146639,47.4306438727273,47.6714962389911,7895.1933480988,0.0,1.0
2015-12-16,50.35,50.35,49.521,49.819,4441,48.3144089298149,48.3144089298149,47.518924421318,47.8048766330576,4628.10898348822,0.0,1.0
2015-12-17,49.837,50.36,49.72,50.36,11285,47.8221489143036,48.3240046416182,47.7098790862045,48.3240046416182,11760.4615804244,0.0,1.0
2015-12-18,49.04,49.32,48.9861,49.2835,4993,47.0573706835774,47.3260506140709,47.0056497969574,47.2910262659887,5203.36594338138,0.0,1.0
2015-12-21,49.078,49.1976,49.0415,49.055,4869,47.0938343884301,47.208599101598,47.0588100403479,47.0717642512824,5074.14155384016,0.0,1.0
2015-12-22,49.598,49.72,49.12,49.2396,11390,47.5928114022038,47.7098790862045,47.1341363780041,47.2489010911721,11869.8854586649,0.0,1.0
2015-12-23,49.8087,49.91,49.778,49.818,6938,47.8789555281793,47.9763308500609,47.8494449419822,47.8878952171576,7217.63365110611,0.0875,1.0
2015-12-24,49.9489,49.9536,49.8901,49.8901,1053,48.013723742669,48.0182416500021,47.9572018381612,47.9572018381612,1095.44079484213,0.0,1.0
2015-12-28,49.96,49.96,49.553,49.553,3568,48.0243936940302,48.0243936940302,47.6331621441208,47.6331621441208,3711.80698575188,0.0,1.0
2015-12-29,50.3625,50.49,50.1301,50.28,12918,48.4112995879823,48.5338598401037,48.1879034892134,48.3319958954331,13438.655448975,0.0,1.0
2015-12-30,50.1369,50.41,50.1369,50.35,7626,48.1944400359932,48.456959289753,48.1944400359932,48.39928387699,7933.36324925557,0.0,1.0
2015-12-31,49.72,50.02,49.669,50.02,5732,47.793692042978,48.0820691067932,47.7446679421294,48.0820691067932,5963.02624504759,0.0,1.0
2016-01-04,48.408,48.87,48.2,48.87,5942,46.532523017226,46.9766236955015,46.3325815863141,46.9766236955015,6181.49022122694,0.0,1.0
2016-01-05,48.736,48.776,48.4601,48.602,4599,46.847815273664,46.8862655488394,46.5826045006419,46.7190068518265,4784.36107832762,0.0,1.0
2016-01-06,48.0701,48.4227,48.05,48.3038,64163,46.2077143176821,46.546653493353,46.1883930544065,46.4323600503942,66749.0671599771,0.0,1.0
2016-01-07,47.19,47.9145,47.075,47.81,4806,45.3617121381362,46.05814274725,45.251167597007,45.9576914033543,4999.70414056154,0.0,1.0
2016-01-08,46.4595,47.43,46.4595,47.43,6045,44.6595139877461,45.5924137891884,44.6595139877461,45.5924137891884,6288.64160001966,0.0,1.0
2016-01-11,46.53,46.6879,46.1938,46.5589,18750,44.7272825977427,44.8790650589974,44.4041080348937,44.7550629215569,19505.7121588699,0.0,1.0
2016-01-12,46.9502,47.05,46.4201,46.96,10160,45.1312027384599,45.2271361750224,44.6216404666983,45.1406230558778,10569.4952284863,0.0,1.0
2016-01-13,45.54,47.05,45.53,47.05,14553,43.7756382871524,45.2271361750224,43.7660257183585,45.2271361750224,15139.5535492285,0.0,1.0
2016-01-14,46.24,46.38,45.1701,45.59,13263,44.4485181027213,44.583094065835,43.4200693674682,43.8237011311216,13797.5605526982,0.0,1.0
2016-01-15,45.4299,45.438,44.96,45.14,47661,43.6698039047322,43.6775900854552,43.2181092971096,43.3911355353987,49581.9598508746,0.0,1.0
2016-01-19,45.56,45.87,45.08,45.68,20159,43.7948634247401,44.0928530573491,43.3334601226357,43.9102142502662,20971.5014085685,0.0,1.0
2016-01-20,45.38,45.52,43.86,44.81,44532,43.6218371864509,43.7564131495647,42.1607267297871,43.073920765202,46326.8466058025,0.0,1.0
2016-01-21,45.19,45.7562,45.0801,45.11,3875,43.4391983793679,43.9834620244752,43.3335562483236,43.3622978290172,4031.18051283312,0.0,1.0
2016-01-22,45.95,46.0,45.57,45.9,10181,44.1697536076999,44.2178164516691,43.8044759935339,44.1216907637307,10591.3416261042,0.0,1.0
2016-01-25,45.376,45.94,45.351,45.94,3364,43.6179921589334,44.160141038906,43.5939607369488,44.160141038906,3499.58483746338,0.0,1.0
2016-01-26,46.0,46.0512,45.38,45.51,9289,44.2178164516691,44.2670328038935,43.6218371864509,43.7468005807709,9663.38987966627,0.0,1.0
2016-01-27,45.26,46.07,45.26,45.6101,4117,43.5064863609248,44.285104433226,43.5064863609248,43.8430223943972,4282.9342377636,0.0,1.0
2016-01-28,45.2515,45.57,45.16,45.57,9551,43.4983156774501,43.8044759935339,43.4103606729864,43.8044759935339,9935.94969756621,0.0,1.0
2016-01-29,46.55,46.58,45.47,45.47,9612,44.7465077353303,44.7753454417119,43.7083503055955,43.7083503055955,9999.40828112309,0.0,1.0
2016-02-01,46.63,46.93,46.48,46.5675,8161,44.8234082856811,45.1117853494963,44.6792197537735,44.7633297307196,8489.92623618866,0.0,1.0
2016-02-02,45.76,46.16,45.69,46.16,230204,43.9871148006169,44.3716175523705,43.91982681906,44.3716175523705,239482.291297093,0.0,1.0
2016-02-03,45.55,45.8299,45.03,45.8299,7199,43.7852508559462,44.0543066564858,43.2853972786665,44.0543066564858,7489.15316435758,0.0,1.0
2016-02-04,45.56,45.75,45.31,45.6776,10103,43.7948634247401,43.9775022318231,43.554549204894,43.9079072337556,10510.1978635233,0.0,1.0
2016-02-05,44.34,45.43,44.34,45.43,3278,42.6221300318915,43.6699000304201,42.6221300318915,43.6699000304201,3410.1186376947,0.0,1.0
2016-02-08,43.534,43.75,43.1001,43.75,4701,41.8473569871079,42.0549884730548,41.4302676271431,42.0549884730548,4890.47215247186,0.0,1.0
2016-02-09,43.6201,44.0,43.12,43.12,67952,41.9301212044228,42.2953026929009,41.4493966390428,41.4493966390428,70690.7814730416,0.0,1.0
2016-02-10,43.8,44.5,43.8,44.5,4491,42.103051317024,42.7759311325929,42.103051317024,42.7759311325929,4672.00817629253,0.0,1.0
2016-02-11,43.52,43.585,43.05,43.18,21973,41.8338993907965,41.8963810879565,41.382108657486,41.5070720518059,22858.6140408986,0.0,1.0
2016-02-12,44.06,44.07,43.6447,43.88,17678,42.3529781056639,42.3625906744577,41.9537681236557,42.1799518673748,18390.5055757068,0.0,1.0
2016-02-16,44.99,44.99,44.3801,44.51,43481,43.2469470034911,43.2469470034911,42.6606764327548,42.7855437013868,45233.4864202573,0.0,1.0
2016-02-17,45.531,45.71,45.17,45.17,4196,43.7669869752379,43.9390519566477,43.4199732417803,43.4199732417803,4365.11830499297,0.0,1.0
2016-02-18,45.33,45.71,45.33,45.71,8620,43.5737743424817,43.9390519566477,43.5737743424817,43.9390519566477,8967.4260698378,0.0,1.0
2016-02-19,45.6509,45.6509,45.07,45.23,7572,43.8822416750761,43.8822416750761,43.3238475538419,43.4776486545433,7877.18679823803,0.0,1.0
2016-02-22,46.151,46.32,46.0001,46.27,68197,44.3629662404561,44.525418653072,44.217912577357,44.4773558091028,70945.6561119174,0.0,1.0
2016-02-23,45.9,46.16,45.88,46.01,3185,44.1216907637307,44.3716175523705,44.102465626143,44.2274290204629,3313.3703053867,0.0,1.0
2016-02-24,46.26,46.26,45.3847,45.46,2578,44.4677432403089,44.4677432403089,43.626355093784,43.6987377368017,2681.90538376356,0.0,1.0
2016-02-25,46.6985,46.72,46.247,46.3374,3411,44.8892543819189,44.9099214048256,44.455246900877,44.5421445227733,3548.47915594161,0.0,1.0
2016-02-26,46.79,46.971,46.739,46.971,7434,44.9772093863825,45.151196881551,44.9281852855339,45.151196881551,7733.62475674875,0.0,1.0
2016-02-29,46.54,46.9542,46.4601,46.9542,6960,44.7368951665365,45.1350477659774,44.6600907418737,45.1350477659774,7240.52035337252,0.0,1.0
2016-03-01,47.4299,47.4299,46.64,46.74,6065,45.5923176635004,45.5923176635004,44.8330208544749,44.9291465424133,6309.44769298913,0.0,1.0
2016-03-02,47.49,47.49,47.19,47.3137,1820,45.6500892019514,45.6500892019514,45.3617121381362,45.480619614116,1893.35446022097,0.0,1.0
2016-03-03,47.776,47.776,47.316,47.51,6735,45.9250086694553,45.9250086694553,45.4828305049386,45.6693143395391,7006.45180746607,0.0,1.0
2016-03-04,47.7401,47.97,47.5891,47.5891,7691,45.8904995474854,46.1114925040558,45.7453497586984,45.7453497586984,8000.98305140632,0.0,1.0
2016-03-07,47.67,47.92,47.492,47.555,6537,45.8231154402405,46.0634296600866,45.6520117157102,45.7125708991114,6800.47148706842,0.0,1.0
2016-03-08,47.28,47.64,47.28,47.64,3143,45.4482252572807,45.794277733859,45.4482252572807,45.794277733859,3269.67751015084,0.0,1.0
2016-03-09,47.48,47.48,47.2801,47.2801,2818,45.6404766331576,45.6404766331576,45.4483213829687,45.4483213829687,2931.57849939709,0.0,1.0
2016-03-10,47.0,47.8841,47.0,47.7408,2959,45.1790733310532,46.0289205381167,45.1790733310532,45.8911724273009,3078.26145483179,0.0,1.0
2016-03-11,48.1852,48.1852,47.9683,47.9683,1572,46.3183549844992,46.3183549844992,46.1098583673608,46.1098583673608,1635.35890739966,0.0,1.0
2016-03-14,48.09,48.2164,47.92,47.92,7321,46.2268433295819,46.348346199136,46.0634296600866,46.0634296600866,7616.07033147129,0.0,1.0
2016-03-15,47.875,48.07,47.85,48.06,4213,46.0201731005143,46.2076181919942,45.9961416785297,46.1980056232004,4382.80348401701,0.0,1.0
2016-03-16,48.23,48.248,47.69,47.69,5491,46.3614192926956,46.3787219165246,45.8423405778282,45.8423405778282,5712.31282476559,0.0,1.0
2016-03-17,48.45,48.534,47.9801,48.13,10607,46.5728958061602,46.6536413840284,46.1212011985376,46.2652936047572,11034.5114063538,0.0,1.0
2016-03-18,48.805,48.83,48.523,48.658,2890,46.9141419983415,46.9381734203261,46.6430675583552,46.772837237072,3006.48043408715,0.0,1.0
2016-03-21,48.574,48.727,48.499,48.499,1928,46.6920916592038,46.8391639617495,46.61999739325,46.61999739325,2005.70736225606,0.0,1.0
2016-03-22,48.641,48.82,48.536,48.5499,9242,46.7564958701225,46.9285608515323,46.6555638977872,46.6689253684106,9614.49556118805,0.0,1.0
2016-03-23,48.3765,48.61,48.372,48.608,12558,46.5510752749981,46.7757644541804,46.5467450766841,46.7738399215964,13050.4415507301,0.0508,1.0
2016-03-24,48.27,48.27,48.0001,48.025,1399,46.4485939149,46.4485939149,46.1888782426889,46.2128386733597,1453.85951023024,0.0,1.0
2016-03-28,48.48,48.62,48.23,48.38,11012,46.6506698362203,46.7853871171004,46.4101032632199,46.5544432070201,11443.8176745214,0.0,1.0
2016-03-29,49.35,49.35,48.6501,48.6593,2690,47.4878415102613,47.4878415102613,46.8143513324897,46.8232041823761,2795.48397606816,0.0,1.0
2016-03-30,49.5125,49.678,49.36,49.678,4837,47.6442097827115,47.8034648540377,47.4974641731813,47.8034648540377,5026.67509005268,0.0,1.0
2016-03-31,49.521,49.64,49.33,49.47,13404,47.6523890461936,47.7668987349417,47.4685961844213,47.6033134653015,13929.6160651366,0.0,1.0
2016-04-01,49.846,49.846,49.14,49.14,4407,47.965125591094,47.965125591094,47.2857655889411,47.2857655889411,4579.81333923136,0.0,1.0
2016-04-04,49.505,49.7025,49.4526,49.7025,17770,47.6369927855215,47.8270403781918,47.5865700318207,47.8270403781918,18466.8216560339,0.0,1.0
2016-04-05,49.198,49.3284,49.0734,49.3284,12346,47.3415770338772,47.4670565583541,47.2216786538938,47.4670565583541,12830.1283154414,0.0,1.0
2016-04-06,49.55,49.586,49.1365,49.1365,6502,47.6802947686616,47.7149363551736,47.2823976569191,47.2823976569191,6756.96535776772,0.0,1.0
2016-04-07,48.9576,49.31,48.7228,49.31,4428,47.1102482172801,47.4493508585813,46.8843080919182,47.4493508585813,4601.63682008543,0.0,1.0
2016-04-08,49.1116,49.4,49.0346,49.4,1832,47.2584372262482,47.5359548248614,47.1843427217641,47.5359548248614,1903.83890117356,0.0,1.0
2016-04-11,49.151,49.39,49.0257,49.39,5971,47.2963505181531,47.5263321619414,47.1757785517653,47.5263321619414,6205.14305617211,0.0,1.0
2016-04-12,49.1343,49.29,48.76,48.86,7761,47.2802806710767,47.4301055327413,46.9201043979806,47.0163310271807,8065.33499563754,0.0,1.0
2016-04-13,49.6366,49.6366,49.3501,49.42,2568,47.7636270295489,47.7636270295489,47.4879377368905,47.5552001507014,2668.69994443979,0.0,1.0
2016-04-14,49.64,49.7699,49.493,49.62,12413,47.7668987349417,47.8918971262727,47.6254455900175,47.7476534091017,12899.7556114997,0.0,1.0
2016-04-15,49.7614,49.7999,49.58,49.6675,3744,47.8837178627907,47.9207651150327,47.7091627574216,47.7933610579717,3890.81487226735,0.0,1.0
2016-04-18,50.015,50.05,49.664,49.664,3404,48.1277485944422,48.1614279146622,47.7899931259497,47.7899931259497,3537.48232510632,0.0,1.0
2016-04-19,50.0,50.41,49.923,50.41,3971,48.1133146000621,48.5078437797827,48.0392200955781,48.5078437797827,4126.71630816605,0.0,1.0
2016-04-20,49.9501,50.167,49.7741,49.87,10359,48.0652975120913,48.2740130708264,47.8959386446991,47.988219982102,10765.2113412974,0.0,1.0
2016-04-21,49.462,50.03,49.37,50.03,2289,47.5956153349655,48.1421825888222,47.5070868361014,48.1421825888222,2378.75941309294,0.0,1.0
2016-04-22,49.65,49.68,49.4227,49.54,2958,47.7765213978617,47.8053893866217,47.5577982696898,47.6706721057416,3073.99316030097,0.0,1.0
2016-04-25,49.6,49.7399,49.4244,49.4244,4150,47.7284080832616,47.8630291375126,47.5594341223862,47.5594341223862,4312.73550211259,0.0,1.0
2016-04-26,49.8275,49.948,49.6,49.6,11022,47.9473236646919,48.0632767528781,47.7284080832616,47.7284080832616,11454.2098082614,0.0,1.0
2016-04-27,50.2481,50.2481,49.74,49.95,6857,48.3520528671077,48.3520528671077,47.8631253641418,48.0652012854621,7125.8861055388,0.0,1.0
2016-04-28,49.602,50.1371,49.6,49.89,43295,47.7303326158456,48.2452413086955,47.7284080832616,48.007465307942,44992.7430274614,0.0,1.0
2016-04-29,49.3,49.3401,48.924,49.3401,16027,47.4397281956613,47.4783150739705,47.0779160698688,47.4783150739705,16655.4727451466,0.0,1.0
2016-05-02,49.75,49.75,49.4,49.4,4635,47.8727480270618,47.8727480270618,47.5359548248614,47.5359548248614,4816.75398850406,0.0,1.0
2016-05-03,49.28,49.67,49.15,49.67,45064,47.4204828698212,47.7957667237017,47.2953882518611,47.7957667237017,46831.1114860728,0.0,1.0
2016-05-04,49.233,49.233,49.09,49.11,3225,47.3752563540972,47.3752563540972,47.237652274341,47.256897600181,3351.46313115978,0.0,1.0
2016-05-05,49.169,49.3999,49.0601,49.3274,6700,47.3136713114091,47.5358585982322,47.2088805122102,47.4660942920621,6962.72960582033,0.0,1.0
2016-05-06,49.352,49.352,48.95,49.1926,1256,47.4897660428453,47.4897660428453,47.1029349934608,47.3363807959003,1305.25199774781,0.0,1.0
2016-05-09,49.73,49.85,49.5676,49.5676,3897,47.8535027012218,47.968974656262,47.6972306554008,47.6972306554008,4049.81451848982,0.0,1.0
2016-05-10,50.13,50.13,49.9,49.9605,3739,48.2384092180223,48.2384092180223,48.017087970862,48.0753050815281,3885.61880539734,0.0,1.0
2016-05-11,49.7399,50.13,49.644,49.9301,3435,47.8630291375126,48.2384092180223,47.7707478001097,48.0460521862513,3569.69793970042,0.0,1.0
2016-05-12,49.828,49.91,49.332,49.91,6178,47.9478047978379,48.026710633782,47.4705207170053,48.026710633782,6420.26022459075,0.0,1.0
2016-05-13,49.265,49.69,49.26,49.69,4459,47.4060488754412,47.8150120495418,47.4012375439812,47.8150120495418,4633.85243467953,0.0,1.0
2016-05-16,49.94,49.94,49.57,49.57,4592,48.0555786225421,48.0555786225421,47.6995400945016,47.6995400945016,4772.06781342193,0.0,1.0
2016-05-17,48.97,49.647,48.8599,49.451,10698,47.1221803193009,47.7736345989857,47.0162348005515,47.5850304057535,11117.5046750844,0.0,1.0
2016-05-18,49.0452,49.376,48.741,48.741,3520,47.1945427444594,47.5128604338534,46.9018213384326,46.9018213384326,3658.03107649068,0.0,1.0
2016-05-19,48.83,48.83,48.45,48.63,12073,46.9874630384207,46.9874630384207,46.6218018474602,46.7950097800204,12546.4230643386,0.0,1.0
2016-05-20,49.15,49.3,48.95,49.071,104805,47.2953882518611,47.4397281956613,47.1029349934608,47.219369214793,108914.757662388,0.0,1.0
2016-05-23,49.2106,49.3499,49.18,49.18,3884,47.3537015891564,47.4877452836321,47.3242562406211,47.3242562406211,4036.30474462778,0.0,1.0
2016-05-24,50.08,50.08,49.18,49.18,7057,48.1902959034222,48.1902959034222,47.3242562406211,47.3242562406211,7333.72878033942,0.0,1.0
2016-05-25,50.19,50.25,50.06,50.2038,7366,48.2961451955424,48.3538811730625,48.1710505775822,48.309424470372,7654.84571290634,0.0,1.0
2016-05-26,50.174,50.225,50.12,50.19,48510,48.2807489348704,48.3298245157624,48.2287865551023,48.2961451955424,50412.2407728871,0.0,1.0
2016-05-27,50.46,50.4698,50.2601,50.27,100908,48.5559570943827,48.5653873040443,48.3636000626117,48.3731264989025,104864.943143898,0.0,1.0
2016-05-31,50.5689,50.5689,50.38,50.4866,7272,48.6607478935817,48.6607478935817,48.4789757910226,48.58155337775,7557.15965575005,0.0,1.0
2016-06-01,50.8,50.8,50.21,50.21,5155,48.8831276336631,48.8831276336631,48.3153905213824,48.3153905213824,5357.14494298564,0.0,1.0
2016-06-02,50.86,50.86,50.561,50.561,5396,48.9408636111832,48.9408636111832,48.6531459898748,48.6531459898748,5607.59536612037,0.0,1.0
2016-06-03,50.78,50.86,50.5801,50.86,9940,48.8638823078231,48.9408636111832,48.6715252760521,48.9408636111832,10329.7809375902,0.0,1.0
2016-06-06,50.85,50.9891,50.6664,50.9,8298,48.9312409482632,49.0650921894806,48.7545688570518,48.9793542628633,8623.39257747717,0.0,1.0
2016-06-07,51.02,51.05,50.9101,51.0029,1683,49.0948262179034,49.1236942066635,48.9890731524125,49.0783714643102,1748.99610844711,0.0,1.0
2016-06-08,51.3958,51.3958,51.05,51.163,3455,49.4564458904375,49.4564458904375,49.1236942066635,49.2324302976596,3590.48220718048,0.0,1.0
2016-06-09,51.2601,51.3,51.11,51.11,3474,49.3258663546129,49.3642607796638,49.1814301841835,49.1814301841835,3610.22726128654,0.0,1.0
2016-06-10,50.79,51.0053,50.63,50.84,19479,48.8735049707431,49.080680903411,48.7195423640229,48.9216182853432,20242.8373122051,0.0,1.0
2016-06-13,50.48,50.75,50.48,50.6669,2936,48.5752024202227,48.8350143190631,48.5752024202227,48.7550499901978,3051.13046607291,0.0,1.0
2016-06-14,50.07,50.33,50.01,50.33,2209,48.1806732405022,48.4308624764226,48.1229372629822,48.4308624764226,2295.6223431727,0.0,1.0
2016-06-15,50.26,50.5,50.25,50.385,7620,48.3635038359825,48.5944477460628,48.3538811730625,48.4837871224826,7918.80590990311,0.0,1.0
2016-06-16,50.34,50.4,49.9017,49.96,7202,48.4404851393426,48.4982211168626,48.0187238235584,48.0748239483821,7484.41471956984,0.0,1.0
2016-06-17,50.2469,50.2469,50.05,50.05,1013,48.3508981475573,48.3508981475573,48.1614279146622,48.1614279146622,1052.72314786507,0.0,1.0
2016-06-20,50.5793,50.92,50.44,50.44,4350,48.6707554630185,48.9985995887033,48.5367117685427,48.5367117685427,4520.57817691319,0.0,1.0
2016-06-21,50.77,50.82,50.52,50.79,48348,48.8542596449031,48.9023729595032,48.6136930719028,48.8735049707431,50243.8882062987,0.0,1.0
2016-06-22,50.5599,50.78,50.4912,50.72,26892,48.7141536727877,48.9262186733787,48.6479616439799,48.8684090412321,27910.9196873828,0.0645,1.0
2016-06-23,50.9701,51.0283,50.83,50.9,5590,49.1093788578964,49.1654542010786,48.9743933668342,49.0418379376719,5801.80131832774,0.0,1.0
2016-06-24,49.7661,50.315,49.25,49.71,8589,47.9493322394886,48.4781940242428,47.4520730536412,47.8952802334316,8914.43139948426,0.0,1.0
2016-06-27,48.7001,48.82,48.48,48.82,12817,46.9222477750179,47.0377706899242,46.7101827744269,47.0377706899242,13302.6274592141,0.0,1.0
2016-06-28,49.3912,49.51,49.12,49.3499,9975,47.5881183879595,47.7025814596097,47.326818850657,47.5483260911653,10352.946001846,0.0,1.0
2016-06-29,50.335,50.37,50.01,50.01,7080,48.497463901625,48.5311861870438,48.1843283941644,48.1843283941644,7348.25641033281,0.0,1.0
2016-06-30,51.21,51.21,50.37,50.37,7399,49.3405210370958,49.3405210370958,48.5311861870438,48.5311861870438,7679.34310452718,0.0,1.0
2016-07-01,51.2623,51.3,51.11,51.11,8795,49.3909117664502,49.4272354853156,49.2441716501848,49.2441716501848,9128.23660012388,0.0,1.0
2016-07-05,51.05,51.05,50.8353,50.8501,3158,49.1863620180383,49.1863620180383,48.9794998843405,48.9937595936033,3277.65448359195,0.0,1.0
2016-07-06,51.29,51.29,50.8601,50.9305,5498,49.4176005466245,49.4176005466245,49.0033945322944,49.0712245006797,5706.31550056636,0.0,1.0
2016-07-07,51.27,51.545,51.16,51.4,8493,49.3983306692424,49.6632914832475,49.2923463436403,49.5235848722266,8814.79402442889,0.0,1.0
2016-07-08,52.19,52.25,51.8951,51.8951,4969,50.2847450288231,50.3425546609696,50.0006106868227,50.0006106868227,5157.27204843838,0.0,1.0
2016-07-11,52.52,52.6299,52.4201,52.46,88322,50.6026980056292,50.7085859818443,50.5064449681051,50.5448883734826,91668.4608295783,0.0,1.0
2016-07-12,52.67,52.7982,52.6213,52.6213,4940,50.7472220859956,50.8707420000154,50.70029993457,50.70029993457,5127.17325805707,0.0,1.0
2016-07-13,52.59,52.79,52.5701,52.79,5323,50.6701425764669,50.8628413502887,50.6509690484716,50.8628413502887,5524.68486895502,0.0,1.0
2016-07-14,52.6001,52.82,52.6001,52.82,4208,50.6798738645449,50.891746166362,50.6798738645449,50.891746166362,4367.43827325995,0.0,1.0
2016-07-15,52.57,52.97,52.49,52.97,13365,50.6508726990847,51.0362702467284,50.5737931895559,51.0362702467284,13871.3908084884,0.0,1.0
2016-07-18,52.67,52.79,52.59,52.64,4149,50.7472220859956,50.8628413502887,50.6701425764669,50.7183172699223,4306.20280317385,0.0,1.0
2016-07-19,52.658,52.699,52.57,52.696,3073,50.7356601595663,50.7751634081998,50.6508726990847,50.7722729265924,3189.43389109502,0.0,1.0
2016-07-20,52.96,53.069,52.8608,52.8608,4471,51.0266353080373,51.1316561397703,50.9310567162217,50.9310567162217,4640.4031653387,0.0,1.0
2016-07-21,52.61,52.99,52.5,52.99,2847,50.689412453849,51.0555401241106,50.583428128247,51.0555401241106,2954.87090398553,0.0,1.0
2016-07-22,53.09,53.09,52.5401,52.5401,897,51.1518895110216,51.1518895110216,50.6220642323983,50.6220642323983,930.986723173521,0.0,1.0
2016-07-25,52.9738,52.982,52.8973,52.9145,2985,51.0399315234311,51.0478321731578,50.9662242424442,50.9827963369929,3098.0996306276,0.0,1.0
2016-07-26,53.05,53.2599,52.9599,53.1381,7505,51.1133497562572,51.3155871193833,51.0265389586504,51.1982335661258,7789.35937281748,0.0,1.0
2016-07-27,52.9059,52.9717,52.815,52.8938,3739,50.9745102897185,51.0379081863059,50.8869286970165,50.9628520139023,3880.66818054158,0.0,1.0
2016-07-28,53.25,53.29,52.85,52.9264,10776,51.3060485300791,51.3445882848435,50.9206509824353,50.9942619140353,11184.2953499642,0.0,1.0
2016-07-29,53.4092,53.42,53.175,53.36,2436,51.4594367540413,51.4698424878277,51.2337864898959,51.4120328556811,2528.29839202976,0.0,1.0
2016-08-01,53.01,53.5,52.995,53.2458,33141,51.0748100014928,51.5469219973565,51.0603575934562,51.3020018558288,34396.6900698926,0.0,1.0
2016-08-02,52.789,53.3,52.6201,53.3,3815,50.8618778564196,51.3542232235346,50.699143741927,51.3542232235346,3959.54776912707,0.0,1.0
2016-08-03,52.7584,52.77,52.5906,52.5962,8115,50.8323949440249,50.8435714729066,50.6707206727883,50.6761162384553,8422.47186014841,0.0,1.0
2016-08-04,52.9556,53.05,52.8,52.8701,3785,51.0223959350133,51.1133497562572,50.8724762889798,50.9400172092044,3928.41108942227,0.0,1.0
2016-08-05,53.2371,53.299,53.1201,53.179,3259,51.2936194591676,51.3532597296655,51.1808906764818,51.2376404653723,3382.48130526478,0.0,1.0
2016-08-08,53.0642,53.1,52.991,53.1,1436,51.1270313691986,51.1615244497127,51.0565036179797,51.1615244497127,1490.40906853643,0.0,1.0
2016-08-09,53.1165,53.31,53.11,53.237,9928,51.177422098553,51.3638581622257,51.1711593884038,51.2935231097807,10304.1652036418,0.0,1.0
2016-08-10,53.0613,53.1364,52.9702,53.06,4177,51.1242372369781,51.1965956265483,51.0364629455023,51.1229846949483,4335.26370423166,0.0,1.0
2016-08-11,53.14,53.2108,52.96,52.96,8739,51.2000642044771,51.26827957041,51.0266353080373,51.0266353080373,9070.11479800825,0.0,1.0
2016-08-12,53.19,53.19,53.02,53.02,1761,51.2482388979325,51.2482388979325,51.0844449401839,51.0844449401839,1827.72309867176,0.0,1.0
2016-08-15,53.4499,53.498,53.3005,53.3005,3426,51.4986509545141,51.5449950096182,51.3547049704691,51.3547049704691,3555.80882228816,0.0,1.0
2016-08-16,52.8618,53.4,52.8542,53.4,7561,50.9320202100908,51.4505726104455,50.9246976566856,51.4505726104455,7847.48117493311,0.0,1.0
2016-08-17,52.7292,52.7292,52.4337,52.551,5406,50.8042609230469,50.8042609230469,50.519548484725,50.6325663155716,5610.82968280497,0.0,1.0
2016-08-18,52.95,53.031,52.8,52.83,2955,51.0170003693463,51.0950433727441,50.8724762889798,50.9013811050531,3066.9629509228,0.0,1.0
2016-08-19,53.0181,53.0181,52.866,52.8784,2771,51.0826143018326,51.0826143018326,50.9360668843411,50.948014208318,2875.99131540003,0.0,1.0
2016-08-22,53.0626,53.1099,52.8801,52.8801,3104,51.125489779008,51.1710630390169,50.9496521478955,50.9496521478955,3221.60846012331,0.0,1.0
2016-08-23,53.291,53.397,53.133,53.36,3208,51.3455517787126,51.4476821288382,51.1933197473933,51.4120328556811,3329.54894976662,0.0,1.0
2016-08-24,52.87,53.2499,52.87,53.1,14377,50.9399208598175,51.3059521806922,50.9399208598175,51.1615244497127,14921.7348038637,0.0,1.0
2016-08-25,53.077,53.1516,53.053,53.1516,1444,51.1393640907232,51.2112407333587,51.1162402378645,51.2112407333587,1498.71218312437,0.0,1.0
2016-08-26,52.8026,52.95,52.71,52.95,1548,50.8749813730395,51.0170003693463,50.78576184076,51.0170003693463,1606.65267276768,0.0,1.0
2016-08-29,53.1715,53.27,52.75,52.75,4141,51.230414261354,51.3253184074613,50.8243015955244,50.8243015955244,4297.8996885859,0.0,1.0
2016-08-30,53.03,53.104,52.96,53.024,5419,51.094079878875,51.1653784251891,51.0266353080373,51.0882989156604,5624.32224401038,0.0,1.0
2016-08-31,52.9235,52.9235,52.7201,52.8239,3082,50.9914677818149,50.9914677818149,50.795493128838,50.8955037924516,3198.77489500646,0.0,1.0
2016-09-01,52.98,53.138,52.8166,53.138,3465,51.0459051854195,51.1981372167388,50.8884702872071,51.1981372167388,3596.28650590441,0.0,1.0
2016-09-02,53.4386,53.5488,53.42,53.42,1237,51.4877634737931,51.593940498169,51.4698424878277,51.4698424878277,1283.86909316126,0.0,1.0
2016-09-06,53.459,53.4947,53.371,53.45,36789,51.507418748723,51.5418154798502,51.4226312882413,51.498747303901,38182.9103219963,0.0,1.0
2016-09-07,53.55,53.55,53.36,53.53,9785,51.5950966908119,51.5950966908119,51.4120328556811,51.5758268134297,10155.7470303823,0.0,1.0
2016-09-08,53.3206,53.4426,53.244,53.42,7956,51.3740711972382,51.4916174492696,51.3002675668644,51.4698424878277,8257.44745771297,0.0,1.0
2016-09-09,51.922,52.8499,51.922,52.8499,4453,50.0265286719017,50.9205546330484,50.0265286719017,50.9205546330484,4621.72115751582,0.0,1.0
2016-09-12,52.38,52.52,51.73,51.74,12457,50.4678088639539,50.6026980056292,49.8415378490327,49.8511727877238,12928.9873027565,0.0,1.0
2016-09-13,51.5699,51.7424,51.43,51.7424,4643,49.6872824805883,49.8534851730097,49.5524896882999,49.8534851730097,4818.92012897955,0.0,1.0
2016-09-14,51.4655,51.8199,51.4501,51.57,24105,49.5866937206533,49.9281559478656,49.571855915069,49.6873788299752,25018.3221428068,0.0,1.0
2016-09-15,52.12,52.18,51.6086,51.6086,28526,50.2173004579854,50.275110090132,49.7245696933228,49.7245696933228,29606.8308419709,0.0,1.0
2016-09-16,52.0,52.04,51.8556,51.8556,4679,50.1016811936923,50.1402209484566,49.9625526789929,49.9625526789929,4856.28414462531,0.0,1.0
2016-09-19,52.0601,52.47,52.0601,52.47,1968,50.1595871752257,50.5545233121737,50.1595871752257,50.5545233121737,2042.56618863488,0.0,1.0
2016-09-20,52.282,52.3299,52.141,52.2701,3906,50.3733864647811,50.4195378211115,50.2375338292367,50.3619208877387,4053.99569756497,0.0,1.0
2016-09-21,52.338,52.4599,52.1699,52.2601,3948,50.4764803087758,50.5940446587632,50.3143591665865,50.4013509989808,4093.59810224477,0.051,1.0
2016-09-22,53.25,53.33,52.82,52.82,2569,51.356042960035,51.4331975785665,50.9413368854282,50.9413368854282,2663.74202752452,0.0,1.0
2016-09-23,53.0988,53.3099,52.975,53.07,2502,51.2102207310105,51.4138124806605,51.090823958833,51.1824450683391,2594.27113774478,0.0,1.0
2016-09-26,52.8099,52.858,52.6301,52.6301,3134,50.9315961148386,50.9779853292306,50.758191109689,50.758191109689,3249.57863536856,0.0,1.0
2016-09-27,52.722,52.8721,52.6967,52.7092,2209,50.8468224777271,50.9915838307468,50.8224223296165,50.834477738762,2290.46560482743,0.0,1.0
2016-09-28,52.9576,52.9576,52.6592,52.8415,3904,51.0740428293024,51.0740428293024,50.7862561021798,50.9620721891585,4047.97542835956,0.0,1.0
2016-09-29,52.481,52.9399,52.4596,52.9399,16095,50.6143941894009,51.0569723699523,50.5937553289437,51.0569723699523,16688.5667314158,0.0,1.0
2016-09-30,52.918,52.918,52.4866,52.5,1644,51.0358512931293,51.0358512931293,50.6197950126981,50.6327184113022,1704.62899698338,0.0,1.0
2016-10-03,52.3661,52.498,52.21,52.46,82633,50.503580868535,50.6307895458389,50.3530329191254,50.5941411020364,85680.4184353576,0.0,1.0
2016-10-04,52.01,52.66,52.01,52.66,17283,50.1601463727967,50.7870276483652,50.1601463727967,50.7870276483652,17920.3789263162,0.0,1.0
2016-10-05,52.05,52.19,52.01,52.01,3216,50.1987236820624,50.3337442644926,50.1601463727967,50.1601463727967,3334.60270942735,0.0,1.0
2016-10-06,52.06,52.14,51.7099,51.95,47309,50.2083680093789,50.2855226279104,49.8707201100303,50.102280408898,49053.7063371574,0.0,1.0
2016-10-07,51.7825,52.05,51.5616,51.99,6709,49.9407379263477,50.1987236820624,49.7276947359276,50.1408577181638,6956.42088854106,0.0,1.0
2016-10-10,52.1872,52.4,52.131,52.4,3184,50.331043852844,50.5362751381378,50.2768427333256,50.5362751381378,3301.42258296538,0.0,1.0
2016-10-11,51.05,52.15,50.97,52.15,6548,49.2342909504186,50.2951669552268,49.1571363318871,50.2951669552268,6789.48337727931,0.0,1.0
2016-10-12,51.19,51.312,51.17,51.2181,4890,49.3693115328487,49.4869723261093,49.3500228782158,49.3964120926079,5070.33807496882,0.0,1.0
2016-10-13,50.92,51.14,50.59,50.99,8212,49.1089146953049,49.3210898962665,48.7906518938624,49.1764249865199,8514.84995330141,0.0,1.0
2016-10-14,50.79,51.101,50.782,51.101,5642,48.9835384401912,49.2834770197324,48.975822978338,49.2834770197324,5850.07104682496,0.0,1.0
2016-10-17,50.67,50.8452,50.64,50.64,1121,48.8678065123939,49.0367751269779,48.8388735304446,48.8388735304446,1162.34130512066,0.0,1.0
2016-10-18,51.119,51.295,50.95,51.15,4638,49.300836808902,49.4705769696713,49.1378476772542,49.330734223583,4809.04457908085,0.0,1.0
2016-10-19,51.25,51.34,51.14,51.22,14999,49.4271774967473,49.5139764425953,49.3210898962665,49.398244514798,15552.1474000935,0.0,1.0
2016-10-20,50.8836,51.1374,50.8836,50.97,1306,49.073809343873,49.3185823711642,49.073809343873,49.1571363318871,1354.16391122889,0.0,1.0
2016-10-21,50.9411,51.0799,50.829,50.829,2264,49.1292642259425,49.2631274890947,49.0211513167253,49.0211513167253,2347.49394718393,0.0,1.0
2016-10-24,51.2812,51.34,51.2332,51.3276,3883,49.4572677979746,49.5139764425953,49.4109750268557,49.5020174767229,4026.2009703689,0.0,1.0
2016-10-25,50.73,51.27,50.73,51.27,14847,48.9256724762925,49.4464661513802,48.9256724762925,49.4464661513802,15394.5417993992,0.0,1.0
2016-10-26,50.37,50.6108,50.193,50.6108,4502,48.5784766929007,48.8107120946806,48.4077720993998,48.8107120946806,4668.02904161751,0.0,1.0
2016-10-27,49.83,50.62,49.809,50.62,11624,48.0576830178131,48.8195848758117,48.0374299304485,48.8195848758117,12052.6809373083,0.0,1.0
2016-10-28,49.89,50.123,49.81,49.96,3479,48.1155489817117,48.3402618081847,48.0383943631802,48.1830592729268,3607.30187378661,0.0,1.0
2016-10-31,49.962,50.07,49.9301,50.0,3407,48.1849881383901,48.2891468734076,48.1542227342506,48.2216365821925,3532.64658924719,0.0,1.0
2016-11-01,49.401,50.17,49.17,50.17,4732,47.6439413759379,48.385590146572,47.4211574149281,48.385590146572,4906.51120056287,0.0,1.0
2016-11-02,48.98,49.25,48.98,49.203,22921,47.2379151959158,47.4983120334596,47.2379151959158,47.4529836950724,23766.3024573334,0.0,1.0
2016-11-03,48.8752,49.0033,48.8451,48.9849,2694,47.1368426456395,47.2603864785631,47.107813220417,47.2426409163009,2793.35189651656,0.0,1.0
2016-11-04,48.788,49.235,48.72,48.72,6589,47.0527441114402,47.483845542485,46.9871626856884,46.9871626856884,6831.9954143087,0.0,1.0
2016-11-07,49.8392,49.9514,49.6945,49.6945,1850,48.0665557989442,48.1747651514346,47.9270023826753,47.9270023826753,1918.22606108227,0.0,1.0
2016-11-08,50.2844,50.3554,50.1103,50.1842,1850,48.495921251072,48.5643959750188,48.3280135124928,48.3992850913613,1918.22606108227,0.0,1.0
2016-11-09,50.79,50.94,49.69,49.69,7242,48.9835384401912,49.1282033499377,47.9226624353829,47.9226624353829,7509.07736992314,0.0,1.0
2016-11-10,50.8833,51.4,50.79,51.26,5615,49.0735200140535,49.5718424064939,48.9835384401912,49.4368218240638,5822.07531512269,0.0,1.0
2016-11-11,51.1224,51.199,50.8799,50.9784,2420,49.3041158801896,49.3779914274335,49.0702409427659,49.1652375668329,2509.247063686,0.0,1.0
2016-11-14,51.43,51.51,51.209,51.51,5728,49.6007753884432,49.6779300069747,49.3876357547499,49.6779300069747,5939.2426366915,0.0,1.0
2016-11-15,51.93,52.005,51.66,51.675,8365,50.0829917542652,50.1553242091384,49.8225949167213,49.837061407696,8673.49243294767,0.0,1.0
2016-11-16,52.02,52.02,51.804,51.804,6970,50.1697907001131,50.1697907001131,49.961473230078,49.961473230078,7227.04629499646,0.0,1.0
2016-11-17,52.375,52.45,52.1598,52.25,3020,50.5121643198467,50.58449677472,50.3046183959969,50.3916102283912,3131.37443484782,0.0,1.0
2016-11-18,52.37,52.465,52.2702,52.38,6001,50.5073421561885,50.5989632656946,50.4110917695704,50.5169864835049,6222.31059057011,0.0,1.0
2016-11-21,52.61,52.76,52.28,52.28,12871,50.738806011783,50.8834709215296,50.4205432103405,50.4205432103405,13345.6689903729,0.0,1.0
2016-11-22,52.87,52.87,52.6,52.7664,9638,50.9895585220104,50.9895585220104,50.7291616844665,50.8896432910121,9993.43933876267,0.0,1.0
2016-11-23,53.13,53.13,52.8196,53.05,9686,51.2403110322378,51.2403110322378,50.9409511123355,51.1631564137063,10043.2095284556,0.0,1.0
2016-11-25,53.2482,53.34,53.2219,53.34,3256,51.3543069811181,51.442841905883,51.3289424002758,51.442841905883,3376.0778675048,0.0,1.0
2016-11-28,52.7402,53.46,52.7402,53.34,5413,50.864375153443,51.5585738336802,50.864375153443,51.442841905883,5612.62576683154,0.0,1.0
2016-11-29,52.94,53.13,52.74,52.96,4880,51.0570688132254,51.2403110322378,50.8641822668967,51.0763574678583,5059.96928544946,0.0,1.0
2016-11-30,52.68,53.305,52.6268,53.08,5207,50.806316302998,51.4090867602754,50.7550084816746,51.1920893956556,5399.02870273265,0.0,1.0
2016-12-01,51.7275,52.69,51.6816,52.69,7416,49.8876941261073,50.8159606303145,49.8434266637248,50.8159606303145,7689.49430756007,0.0,1.0
2016-12-02,51.9462,52.108,51.8601,51.8601,2660,50.0986155645178,50.2546607804978,50.0155779063233,50.0155779063233,2758.09801215073,0.0,1.0
2016-12-05,52.5312,52.597,52.3164,52.34,3244,50.6628087125294,50.7262683862716,50.4556485617723,50.4784091742391,3363.63532008157,0.0,1.0
2016-12-06,53.01,53.01,52.5002,52.608,6535,51.1245791044405,51.1245791044405,50.6329112978485,50.7368771463197,6776.00395090414,0.0,1.0
2016-12-07,53.39,53.4424,52.8018,53.12,14091,51.4910635424652,51.5415998176033,50.9237842097123,51.2306667049213,14610.6613117353,0.0,1.0
2016-12-08,53.8799,53.8799,53.4695,53.4695,6716,51.9635391376975,51.9635391376975,51.5677359446309,51.5677359446309,6963.67904120462,0.0,1.0
2016-12-09,53.84,54.0654,53.7202,54.0654,7121,51.9250582717049,52.1424414094174,51.809519230454,52.1424414094174,7383.61501673885,0.0,1.0
2016-12-12,53.4062,53.745,53.26,53.745,4076,51.5066873527178,51.8334371621987,51.3656872873515,51.8334371621987,4226.31860809262,0.0,1.0
2016-12-13,53.69,53.8099,53.43,53.43,5206,51.7803933619583,51.8960288464824,51.5296408517309,51.5296408517309,5397.99182378071,0.0,1.0
2016-12-14,53.26,53.55,53.2526,53.47,4995,51.3656872873515,51.6453727795282,51.3585504851373,51.5682181609967,5179.21036492213,0.0,1.0
2016-12-15,53.35,53.56,53.28,53.3917,18672,51.4524862331994,51.6550171068446,51.3849759419844,51.492703078109,19360.6037905558,0.0,1.0
2016-12-16,53.114,53.5045,53.114,53.36,4038,51.2248801085315,51.6014910902384,51.2248801085315,51.4621305605159,4186.91720791903,0.0,1.0
2016-12-19,53.4,53.48,53.12,53.12,8906,51.5007078697816,51.5778624883131,51.2306667049213,51.2306667049213,9234.44394594526,0.0,1.0
2016-12-20,53.5047,53.799,53.421,53.799,12462,51.6016839767847,51.8855165297075,51.5209609571461,51.8855165297075,12921.585499031,0.0,1.0
2016-12-21,53.32,53.41,53.31,53.31,4415,51.5841313010688,51.6712012901366,51.574456857839,51.574456857839,4563.5701147326,0.1665,1.0
2016-12-22,52.769,53.1184,52.769,53.1,3062,51.0510694791091,51.3890945255569,51.0510694791091,51.3712935500141,3165.04002068205,0.0,1.0
2016-12-23,53.002,53.088,52.955,52.955,4977,51.2764840063625,51.3596842181384,51.2310141231826,51.2310141231826,5144.48209762721,0.0,1.0
2016-12-27,53.3928,53.4038,53.33,53.4038,2190,51.6545612477814,51.6652031353342,51.5938057442986,51.6652031353342,2263.69616110179,0.0,1.0
2016-12-28,52.784,53.12,52.784,53.03,6652,51.0655811439538,51.3906424364736,51.0655811439538,51.3035724474058,6875.84788294479,0.0,1.0
2016-12-29,52.82,52.9499,52.6429,52.68,13626,51.1004091395809,51.2260801571355,50.9290747499819,50.9649669343643,14084.5314571566,0.0,1.0
2016-12-30,52.33,53.06,52.33,53.06,4255,50.6263614213228,51.3325957770951,50.6263614213228,51.3325957770951,4398.1859203142,0.0,1.0
2017-01-03,52.79,53.216,52.5217,53.216,6939,51.0713858098916,51.4835170914793,50.8118204980372,51.4835170914793,7172.50578168279,0.0,1.0
2017-01-04,53.655,53.66,52.88,52.88,4361,51.9082251492657,51.9130623708806,51.1584557989595,51.1584557989595,4507.75294911639,0.0,1.0
2017-01-05,53.4832,53.71,53.2784,53.71,5652,51.7420182145784,51.9614345870294,51.543885617233,51.9614345870294,5842.19666782982,0.0,1.0
2017-01-06,53.536,53.68,53.3717,53.68,3713,51.7930992748316,51.9324112573401,51.6341481725666,51.9324112573401,3837.94696172189,0.0,1.0
2017-01-09,53.4945,53.62,53.39,53.5244,2894,51.7529503354281,51.8743645979615,51.6518524036771,51.7818769206851,2991.38661654273,0.0,1.0
2017-01-10,53.664,53.8111,53.517,53.517,3611,51.9169321481725,52.0592432080822,51.774717832695,51.774717832695,3732.51453778016,0.0,1.0
2017-01-11,53.77,53.801,53.599,53.6631,5363,52.0194812464079,52.0494720204202,51.854048267179,51.9160614482818,5543.47146666159,0.0,1.0
2017-01-12,53.68,53.91,53.1716,53.91,17784,51.9324112573401,52.1549234516245,51.4405625635392,52.1549234516245,18382.4532096046,0.0,1.0
2017-01-13,53.9692,54.029,53.7496,53.83,6981,52.2121961555447,52.2700493260586,51.9997453822192,52.0775279057864,7215.91913271761,0.0,1.0
2017-01-17,53.4,53.92,53.4,53.92,5229,51.6615268469069,52.1645978948543,51.6615268469069,52.1645978948543,5404.96220383618,0.0,1.0
2017-01-18,53.717,53.717,53.4825,53.52,3996,51.9682066972902,51.9682066972902,51.7413410035524,51.777620165664,4130.47025559943,0.0,1.0
2017-01-19,53.343,53.81,53.319,53.81,4889,51.6063825204972,52.0581790193269,51.5831638567458,52.0581790193269,5053.5207906971,0.0,1.0
2017-01-20,53.6066,53.77,53.53,53.53,2670,51.8614008440337,52.0194812464079,51.7872946088937,51.7872946088937,2759.84874435697,0.0,1.0
2017-01-23,53.45,53.53,53.36,53.36,9160,51.7098990630557,51.7872946088937,51.6228290739878,51.6228290739878,9468.24513045313,0.0,1.0
2017-01-24,54.279,54.279,53.7066,53.73,7601,52.5119104068026,52.5119104068026,51.9581452763312,51.9807834734889,7856.78288608889,0.0,1.0
2017-01-25,54.53,54.65,54.393,54.54,30632,52.7547389318695,52.8708322506266,52.6221990596218,52.7644133750993,31662.8040214018,0.0,1.0
2017-01-26,54.446,54.75,54.43,54.75,9492,52.6734736087395,52.9675766829242,52.6579944995719,52.9675766829242,9811.41733387132,0.0,1.0
2017-01-27,54.265,54.34,54.265,54.31,2439,52.4983661862809,52.5709245105041,52.4983661862809,52.5419011808148,2521.07531366542,0.0,1.0
2017-01-30,54.05,54.05,53.5535,54.02,10162,52.2903656568411,52.2903656568411,51.8100295504836,52.2613423271519,10503.9636479983,0.0,1.0
2017-01-31,54.05,54.1524,53.8,53.8,4234,52.2903656568411,52.3894319555138,52.0485045760972,52.0485045760972,4376.47924479679,0.0,1.0
2017-02-01,54.015,54.44,53.8807,54.44,14964,52.256505105537,52.6676689428017,52.1265773329613,52.6676689428017,15467.5567829804,0.0,1.0
2017-02-02,54.15,54.22,53.965,54.04,15890,52.3871100891387,52.454831191747,52.2081328893882,52.2806912136114,16424.7178081769,0.0,1.0
2017-02-03,54.62,54.62,54.3578,54.3578,7673,52.8418089209373,52.8418089209373,52.5881450194531,52.5881450194531,7931.20577357718,0.0,1.0
2017-02-06,54.45,54.62,54.45,54.62,4159,52.6773433860314,52.8418089209373,52.6773433860314,52.8418089209373,4298.95540366317,0.0,1.0
2017-02-07,54.3441,54.5306,54.341,54.5306,3224,52.5748910322283,52.7553193984633,52.5718919548271,52.7553193984633,3332.49151753067,0.0,1.0
2017-02-08,54.48,54.5,54.0522,54.2776,34405,52.7063667157207,52.7257156021802,52.2924940343517,52.5105559847504,35562.7700560306,0.0,1.0
2017-02-09,54.97,55.0,54.39,54.39,4438,53.1804144339788,53.2094377636681,52.6192967266529,52.6192967266529,4587.34409268025,0.0,1.0
2017-02-10,55.18,55.278,54.841,54.98,11699,53.3835777418038,53.4783872854554,53.055614116315,53.1900888772086,12092.68556563,0.0,1.0
2017-02-13,55.3,55.5,55.2974,55.5,4152,53.4996710605608,53.693159925156,53.4971557053211,53.693159925156,4291.71984515736,0.0,1.0
2017-02-14,55.4355,55.4536,55.19,55.22,9108,53.6307597663241,53.6482705085699,53.3932521850335,53.4222755147228,9414.49526726716,0.0,1.0
2017-02-15,55.66,55.8,55.07,55.07,8868,53.8479510168321,53.9833932220487,53.2771588662764,53.2771588662764,9166.41897563957,0.0,1.0
2017-02-16,55.59,55.8136,55.41,55.8,12631,53.7802299142238,53.9965504648412,53.6060899360882,53.9833932220487,13056.0484981172,0.0,1.0
2017-02-17,55.75,55.7999,55.37,55.37,3283,53.9350210059,53.9832964776164,53.5673921631692,53.5673921631692,3393.47693922245,0.0,1.0
2017-02-21,56.06,56.16,55.97,56.07,23405,54.2349287460224,54.33167317832,54.1478587569546,54.2446031892522,24192.6066897659,0.0,1.0
2017-02-22,55.93,56.105,55.871,55.871,8803,54.1091609840356,54.2784637405564,54.05208176898,54.05208176898,9099.23164665709,0.0,1.0
2017-02-23,55.75,56.09,55.5,55.9001,10462,53.9350210059,54.2639520757117,53.693159925156,54.0802343987786,10814.0590125328,0.0,1.0
2017-02-24,55.8033,55.8033,55.58,55.635,5223,53.9865857883146,53.9865857883146,53.7705554709941,53.8237649087577,5398.76029654549,0.0,1.0
2017-02-27,56.13,56.1307,55.9386,56.06,4814,54.3026498486308,54.3033270596568,54.1174810052132,54.2349287460224,4975.99694956347,0.0,1.0
2017-02-28,55.68,55.9776,55.68,55.939,8145,53.8672999032917,54.1552113338092,53.8672999032917,54.1178679829424,8419.08914711143,0.0,1.0
2017-03-01,56.5324,56.6,56.3599,56.3599,2278,54.6919494441962,54.7573486804294,54.5250652984829,54.5250652984829,2354.65746803191,0.0,1.0
2017-03-02,56.09,56.4275,56.0,56.4275,6295,54.2639520757117,54.590464534716,54.1768820866439,54.590464534716,6506.83439914875,0.0,1.0
2017-03-03,56.1159,56.2,55.873,55.98,6732,54.2890088836768,54.3703709512391,54.054016657626,54.1575332001844,6958.53998015399,0.0,1.0
2017-03-06,55.9258,55.9258,55.674,55.7,5842,54.1050977178791,54.1050977178791,53.8614952373538,53.8866487897512,6038.59039870166,0.0,1.0
2017-03-07,55.66,55.89,55.66,55.87,6256,53.8479510168321,54.0704632111166,53.8479510168321,54.051114324657,6466.52200175927,0.0,1.0
2017-03-08,55.5725,55.6653,55.5352,55.6,2992,53.7632996385718,53.8530784717439,53.7272139653248,53.7899043574536,3092.68443562399,0.0,1.0
2017-03-09,55.2913,55.61,55.182,55.61,2904,53.491254294951,53.7995788006833,53.3855126304497,53.7995788006833,3001.72312869388,0.0,1.0
2017-03-10,55.629,55.629,55.4199,55.4199,6533,53.8179602428199,53.8179602428199,53.6156676348856,53.6156676348856,6752.84338834611,0.0,1.0
2017-03-13,55.704,55.83,55.63,55.72,6274,53.8905185670431,54.012416551738,53.8189276871429,53.9059976762107,6485.12772363133,0.0,1.0
2017-03-14,55.4401,55.615,55.424,55.4699,4407,53.6352100102098,53.8044160222982,53.6196341566098,53.6640398510344,4555.30090501168,0.0,1.0
2017-03-15,56.26,56.3065,55.85,55.88,4236,54.4284176106176,54.473403771636,54.0317654381975,54.0607887678868,4378.54654722702,0.0,1.0
2017-03-16,56.1608,56.41,56.0645,56.41,2554,54.3324471337784,54.573534259064,54.2392822454758,54.573534259064,2639.94520340364,0.0,1.0
2017-03-17,56.532,56.532,56.18,56.18,2528,54.691562466467,54.691562466467,54.3510220647795,54.3510220647795,2613.07027181065,0.0,1.0
2017-03-20,56.2184,56.52,56.19,56.52,3583,54.3881719267818,54.6799531345913,54.3606965080093,54.6799531345913,3703.57230375694,0.0,1.0
2017-03-21,55.21,56.53,55.21,56.53,2971,53.412601071493,54.6896275778211,53.412601071493,54.6896275778211,3070.97776010658,0.0,1.0
2017-03-22,55.217,55.4,54.9928,55.4,4654,53.4193731817539,53.5964154928584,53.2024721645427,53.5964154928584,4810.61275514507,0.0,1.0
2017-03-23,55.3434,55.6999,55.12,55.12,5480,53.5516228207047,53.8965809102977,53.3354555353889,53.3354555353889,5663.35464782109,0.0103,1.0
2017-03-24,55.36,55.624,55.36,55.37,3504,53.5676853853253,53.8231382202553,53.5676853853253,53.5773616290726,3621.23990619801,0.0,1.0
2017-03-27,55.3348,55.3851,54.6199,54.6199,8318,53.5433012510819,53.5919727571311,52.8515465855839,52.8515465855839,8596.31094171093,0.0,1.0
2017-03-28,55.6742,55.719,55.2211,55.2211,3850,53.871712963867,53.9150625358551,53.4332823596746,53.4332823596746,3978.81667775752,0.0,1.0
2017-03-29,55.758,55.846,55.6635,55.72,4094,53.9527998864698,54.0379508314464,53.8613593830573,53.9160301602298,4230.98064382839,0.0,1.0
2017-03-30,55.9708,55.9776,55.82,55.82,1553,54.1587103534133,54.1652901991615,54.0127925977033,54.0127925977033,1604.96163650843,0.0,1.0
2017-03-31,56.213,56.282,55.988,55.988,3358,54.3930689769741,54.4598350588309,54.1753534926588,54.1753534926588,3470.35491010643,0.0,1.0
2017-04-03,55.7212,56.18,55.581,56.18,5730,53.9171913094795,54.3611373726079,53.7815303721417,54.3611373726079,5921.719367156,0.0,1.0
2017-04-04,55.7299,55.79,55.4901,55.79,2161,53.9256096415397,53.9837638664613,53.6935733164783,53.9837638664613,2233.30463393091,0.0,1.0
2017-04-05,55.375,56.0,55.375,55.9692,2122,53.5821997509463,54.1869649851556,53.5821997509463,54.1571621544138,2192.99973771466,0.0,1.0
2017-04-06,55.4476,55.75,55.2965,55.2965,2758,53.652449280552,53.9450588914719,53.5062412375296,53.5062412375296,2850.27958370266,0.0,1.0
2017-04-07,55.6792,55.86,55.5,55.86,5434,53.8765510857406,54.0514975726927,53.7031527977881,54.0514975726927,5615.81553946348,0.0,1.0
2017-04-10,55.619,55.9899,55.3742,55.72,9542,53.8183000983816,54.1771919789708,53.5814256514465,53.9160301602298,9861.26460757462,0.0,1.0
2017-04-11,55.5726,55.589,55.1336,55.54,2941,53.7734023273939,53.7892713671396,53.3486152268853,53.7418577727775,3039.40255825581,0.0,1.0
2017-04-12,55.1294,55.431,55.09,55.37,2954,53.3445512045114,53.6363867159314,53.3064268041468,53.5773616290726,3052.83752366123,0.0,1.0
2017-04-13,54.6535,55.206,54.6535,54.87,4063,52.884058764575,53.4186712316161,52.884058764575,53.0935494417051,4198.94341863086,0.0,1.0
2017-04-17,55.105,55.105,54.7634,54.7634,3541,53.3209411697678,53.3209411697678,52.9904006833584,52.9904006833584,3659.47788465958,0.0,1.0
2017-04-18,55.0082,55.11,54.7201,54.83,2865,53.2272751302935,53.3257792916415,52.9485025479324,53.0548444667157,2960.859683578,0.0,1.0
2017-04-19,55.3912,55.555,55.05,55.05,5229,53.597875265817,53.7563721383986,53.2677218291574,53.2677218291574,5403.95646960885,0.0,1.0
2017-04-20,56.0548,56.09,55.67,55.74,4070,54.2399908008911,54.2740511788818,53.8676489414931,53.9353826477245,4206.17763077224,0.0,1.0
2017-04-21,55.82,56.038,55.82,55.9,14365,54.0127925977033,54.2237347113955,54.0127925977033,54.0902025476821,14845.6367729836,0.0,1.0
2017-04-24,56.765,56.819,56.5772,56.6591,3373,54.9271976318278,54.9794493480635,54.7454777742526,54.8247262105434,3485.85679326653,0.0,1.0
2017-04-25,57.2799,57.32,57.0784,57.08,15117,55.4254274223788,55.4642291598057,55.2304511108698,55.2319993098693,15622.797848743,0.0,1.0
2017-04-26,57.25,57.4217,56.981,57.35,11997,55.3964954535743,55.5626365587162,55.1362044967706,55.4932578910478,12398.4061514434,0.0,1.0
2017-04-27,57.3396,57.47,57.2857,57.47,3213,55.4831945975505,55.6093728160159,55.4310396437523,55.6093728160159,3320.50337289219,0.0,1.0
2017-04-28,57.0184,57.4399,56.908,57.21,2735,55.1723936483857,55.5802473223364,55.0655679174149,55.3577904785849,2826.51002952385,0.0,1.0
2017-05-01,57.38,57.38,56.9279,56.9279,2819,55.5222866222898,55.5222866222898,55.0848236424721,55.0848236424721,2913.32057522038,0.0,1.0
2017-05-02,56.99,57.4343,56.9144,57.4343,4606,55.1449131161432,55.5748286258379,55.0717607134132,55.5748286258379,4760.11158902627,0.0,1.0
2017-05-03,56.79,56.86,56.657,56.7929,12095,54.9513882411962,55.0191219474276,54.8226941993564,54.9541943518829,12499.6851214227,0.0,1.0
2017-05-04,56.803,56.943,56.7,56.943,2284,54.9639673580677,55.0994347705306,54.8643020474701,55.0994347705306,2360.42007584369,0.0,1.0
2017-05-05,57.045,57.0999,56.824,56.9419,3307,55.1981324567536,55.2512550349265,54.9842874699372,55.0983703837184,3417.64850736211,0.0,1.0
2017-05-08,56.9075,57.06,56.79,57.06,7271,55.0650841052275,55.2126468223746,54.9513882411962,55.2126468223746,7514.27949713635,0.0,1.0
2017-05-09,57.016,57.176,57.016,57.176,1219,55.1700713498863,55.3248912498439,55.1700713498863,55.3248912498439,1259.78637147699,0.0,1.0
2017-05-10,57.26,57.26,57.088,57.14,1657,55.4061716973216,55.4061716973216,55.2397403048672,55.2900567723534,1712.44135975174,0.0,1.0
2017-05-11,57.13,57.242,57.01,57.01,5566,55.2803805286061,55.3887544585764,55.1642656036379,55.1642656036379,5752.2321112723,0.0,1.0
2017-05-12,56.8848,57.2,56.87,57.2,2177,55.0431190319211,55.3481142348375,55.028798191175,55.3481142348375,2249.83997596834,0.0,1.0
2017-05-15,57.4699,57.4699,57.322,57.4,13289,55.6092760535785,55.6092760535785,55.4661644085552,55.5416391097845,13733.6350209662,0.0,1.0
2017-05-16,57.55,57.55,57.244,57.37,13144,55.6867827659947,55.6867827659947,55.3906897073258,55.5126103785424,13583.7834837519,0.0,1.0
2017-05-17,55.99,56.9,55.98,56.87,4876,54.1772887414083,55.057826922417,54.1676124976609,55.028798191175,5039.14548590796,0.0,1.0
2017-05-18,56.32,56.433,56.0196,56.04,3835,54.4966047850708,54.6059463394158,54.2059304229004,54.225669960145,3963.31479459743,0.0,1.0
2017-05-19,56.8582,56.923,56.5466,56.5466,2327,55.0173802235531,55.0800822830359,54.7158684683857,54.7158684683857,2404.85880756929,0.0,1.0
2017-05-22,57.165,57.165,56.81,56.82,2849,55.3142473817218,55.3142473817218,54.9707407286909,54.9804169724382,2944.32434154057,0.0,1.0
2017-05-23,57.2376,57.3243,57.1658,57.256,1962,55.3844969113275,55.4683899446171,55.3150214812216,55.4023011998227,2027.64631734033,0.0,1.0
2017-05-24,57.4762,57.4762,57.2441,57.3218,2750,55.6153720871393,55.6153720871393,55.3907864697633,55.4659708836802,2842.01191268394,0.0,1.0
2017-05-25,57.7723,57.88,57.48,57.48,5152,55.9018856644983,56.0060988096573,55.6190490597633,55.6190490597633,5324.3801360537,0.0,1.0
2017-05-26,57.75,57.75,57.559,57.57,2026,55.8803076409417,55.8803076409417,55.6954913853673,55.7061352534894,2093.78768549006,0.0,1.0
2017-05-30,57.589,57.589,57.3467,57.55,4094,55.7245201166094,55.7245201166094,55.4900647306111,55.6867827659947,4230.98064382839,0.0,1.0
2017-05-31,57.4956,57.76,57.1575,57.76,3946,55.6341440000092,55.8899838846891,55.3069901989113,55.8899838846891,4078.02872998212,0.0,1.0
2017-06-01,58.12,58.16,57.54,57.54,4452,56.2383286595936,56.277033634583,55.6771065222474,55.6771065222474,4600.95892191597,0.0,1.0
2017-06-02,58.4,58.65,58.21,58.21,2365,56.5092634845194,56.7511695782031,56.3254148533198,56.3254148533198,2444.13024490819,0.0,1.0
2017-06-05,58.3491,58.52,58.31,58.43,5232,56.4600114038454,56.6253784094876,56.4221772907933,56.5382922157615,5407.05684624087,0.0,1.0
2017-06-06,58.265,58.3525,58.0428,58.0428,2639,56.3786341939302,56.4633013267195,56.1636280578641,56.1636280578641,2727.29797729925,0.0,1.0
2017-06-07,58.35,58.43,58.152,58.16,4455,56.4608822657827,56.5382922157615,56.2692926395852,56.277033634583,4604.05929854799,0.0,1.0
2017-06-08,58.9516,58.96,58.3495,58.3495,4900,57.0430050896232,57.051133134371,56.4603984535953,56.4603984535953,5063.94849896412,0.0,1.0
2017-06-09,58.48,59.4348,58.296,59.15,4123,56.5866734344982,57.5105611874951,56.408630549547,57.2349817655706,4260.95095127124,0.0,1.0
2017-06-12,58.26,58.316,58.0092,58.0092,2813,56.3737960720565,56.4279830370417,56.131115878873,56.131115878873,2907.11982195634,0.0,1.0
2017-06-13,58.7823,58.7823,58.585,58.585,4743,56.8791862829806,56.8791862829806,56.6882739938454,56.6882739938454,4901.6954552218,0.0,1.0
2017-06-14,58.44,58.97,58.2842,58.97,5933,56.5479684595088,57.0608093781183,56.3972125819251,57.0608093781183,6131.51151925594,0.0,1.0
2017-06-15,58.2651,58.355,57.9604,58.1019,6748,56.3787309563677,56.4657203876563,56.083895809386,56.2208146584109,6973.78050428773,0.0,1.0
2017-06-16,58.2,58.2797,58.1356,58.2797,1894,56.3157386095724,56.3928582722388,56.2534235998395,56.3928582722388,1957.37111368123,0.0,1.0
2017-06-19,58.9367,59.0018,58.7032,58.7034,4375,57.0285874864397,57.0915798332349,56.802647194939,56.802840719814,4521.38258836082,0.0,1.0
2017-06-20,58.5,59.03,58.4999,59.03,3999,56.6060259219929,57.1188668406024,56.6059291595554,57.1188668406024,4132.80205048113,0.0,1.0
2017-06-21,58.4664,58.64,58.37,58.64,13247,56.5735137430018,56.7414933344558,56.4802347532774,56.7414933344558,13690.2297481179,0.0,1.0
2017-06-22,58.57,58.62,58.2974,58.39,4492,56.711690503714,56.7601041032562,56.44773955901,56.5374015453621,4639.19233694453,0.0392,1.0
2017-06-23,58.7704,58.9,58.4376,58.65,6097,56.905732210679,57.0312202606924,56.5834912921263,56.7891522629815,6296.78443418318,0.0,1.0
2017-06-26,58.8076,59.04,58.527,58.96,5554,56.9417519287384,57.1667783394105,56.6700548081077,57.089316580143,5735.99159380899,0.0,1.0
2017-06-27,58.3421,58.88,58.13,58.88,7714,56.4910213170007,57.0118548208755,56.2856508277428,57.0118548208755,7966.76974336379,0.0,1.0
2017-06-28,58.953,58.98,58.2879,58.48,2898,57.0825386762071,57.1086820199599,56.438540975097,56.624546024538,2992.96068398603,0.0,1.0
2017-06-29,58.1887,58.5599,57.7754,58.5599,4517,56.3424883936053,56.7019109566064,55.9423015797896,56.7019109566064,4665.01152849031,0.0,1.0
2017-06-30,58.34,58.57,58.32,58.32,9482,56.4889879458199,56.711690503714,56.4696225060031,56.4696225060031,9792.70296948088,0.0,1.0
2017-07-03,58.49,58.71,58.355,58.5089,11514,56.6342287444465,56.8472485824321,56.5035120256826,56.6525290850734,11891.2868583213,0.0,1.0
2017-07-05,58.5938,58.655,58.304,58.35,60809,56.7347353770961,56.7939936229357,56.4541301541496,56.4986706657284,62801.5687482769,0.0,1.0
2017-07-06,58.1587,58.4422,58.0706,58.3,2832,56.31344023388,56.5879453432841,56.2281354714866,56.4502570661862,2924.79801830519,0.0,1.0
2017-07-07,58.704,58.739,58.1301,58.1301,4543,56.841438950487,56.8753284701666,56.2857476549418,56.2857476549418,4691.86348769791,0.0,1.0
2017-07-10,58.6,58.7344,58.5988,58.5988,3627,56.7407386634393,56.8708744190087,56.7395767370503,56.7395767370503,3745.84830946078,0.0,1.0
2017-07-11,58.89,58.89,58.4922,58.4922,4183,57.0215375407839,57.0215375407839,56.6363589428263,56.6363589428263,4320.06712943878,0.0,1.0
2017-07-12,59.42,59.42,59.07,59.07,3293,57.5347216959311,57.5347216959311,57.1958264991358,57.1958264991358,3400.90391040925,0.0,1.0
2017-07-13,59.2844,59.319,59.13,59.2612,2637,57.4034240139727,57.4369262248559,57.2539228185864,57.3809601037851,2723.40832424816,0.0,1.0
2017-07-14,59.59,59.59,59.4,59.4,3955,57.6993279343745,57.6993279343745,57.5153562561142,57.5153562561142,4084.59610254133,0.0,1.0
2017-07-17,59.4601,59.62,59.35,59.35,5878,57.5735494027639,57.7283760940998,57.466942656572,57.466942656572,6070.60831624221,0.0,1.0
2017-07-18,59.563,59.563,59.305,59.358,3221,57.6731845906217,57.6731845906217,57.4233704169841,57.4746888324988,3326.54463875743,0.0,1.0
2017-07-19,59.9028,59.97,59.61,59.61,13009,58.0022034131104,58.0672712908951,57.7186933741914,57.7186933741914,13435.2745127586,0.0,1.0
2017-07-20,59.82,59.989,59.7899,59.93,12945,57.9220304922686,58.0856684587211,57.8928855053442,58.0285404112614,13369.1773824014,0.0,1.0
2017-07-21,59.83,60.02,59.7205,60.02,5978,57.931713212177,58.1156848904373,57.8256874291796,58.1156848904373,6173.8850824253,0.0,1.0
2017-07-24,60.0301,60.06,59.763,59.83,4255,58.1254644375448,58.154415770071,57.8668389887905,57.931713212177,4394.42640109061,0.0,1.0
2017-07-25,60.244,60.309,60.151,60.151,8249,58.3325778163863,58.3955154957911,58.2425285212378,58.2425285212378,8519.30044244333,0.0,1.0
2017-07-26,60.06,60.2454,60.06,60.1941,4142,58.154415770071,58.3339333971735,58.154415770071,58.2842610440432,4277.72365530371,0.0,1.0
2017-07-27,59.45,60.26,59.251,60.15,2621,57.5637698556564,58.3480701682398,57.3710837294785,58.241560249247,2706.88404165887,0.0,1.0
2017-07-28,59.4561,59.53,59.379,59.44,4497,57.5696763148006,57.6412316149239,57.4950225443065,57.554087135748,4644.35617525369,0.0,1.0
2017-07-31,59.41,59.8,59.4,59.8,1420,57.5250389760227,57.9026650524517,57.5153562561142,57.9026650524517,1466.53007979992,0.0,1.0
2017-08-01,59.5691,59.579,59.4543,59.52,4562,57.6790910497659,57.6886769424752,57.567933425217,57.6315488950155,4711.4860732727,0.0,1.0
2017-08-02,59.12,59.36,58.82,59.36,1765,57.244240098678,57.4766253764805,56.9537585014249,57.4766253764805,1822.83492313159,0.0,1.0
2017-08-03,59.14,59.19,58.9312,59.19,3760,57.2636055384949,57.312019138037,57.0614303468067,57.312019138037,3883.20640848429,0.0,1.0
2017-08-04,59.1074,59.23,58.9201,58.9201,2439,57.2320398715934,57.3507500176708,57.0506825277083,57.0506825277083,2518.92032720564,0.0,1.0
2017-08-07,59.3682,59.4577,59.1932,59.3844,5771,57.4845652068054,57.5712255499859,57.3151176084077,57.5002512130571,5960.10217642629,0.0,1.0
2017-08-08,59.2248,59.6277,59.2101,59.22,4665,57.3457150033184,57.7358317884293,57.331481405053,57.3410672977624,4817.86114244129,0.0,1.0
2017-08-09,58.8221,59.01,58.7133,59.01,1897,56.9557918726057,57.1377301796852,56.8504438800019,57.1377301796852,1959.16025449327,0.0,1.0
2017-08-10,57.8417,58.7699,57.7801,58.67,5003,56.0064980127825,56.9052480746836,55.9468524581466,56.8085177027983,5166.93661214014,0.0,1.0
2017-08-11,57.98,58.0199,57.62,57.62,3918,56.1404100291162,56.1790440815509,55.7918321124125,55.7918321124125,4046.38369905358,0.0,1.0
2017-08-14,58.7355,58.8075,58.3,58.3,2869,56.8719395181986,56.9416551015393,56.4502570661862,56.4502570661862,2963.01042179294,0.0,1.0
2017-08-15,58.6444,58.8519,58.582,58.8519,2579,56.7837299398327,56.9846463779328,56.7233097676041,56.9846463779328,2663.50779986197,0.0,1.0
2017-08-16,58.8371,59.0,58.7519,58.98,3877,56.9703159524683,57.1280474597768,56.8878191788484,57.1086820199599,4004.04022491851,0.0,1.0
2017-08-17,58.03,58.7418,57.9855,58.7226,4089,56.1888236286584,56.8780396317409,56.1457355250658,56.8594488095167,4222.98696922667,0.0,1.0
2017-08-18,58.003,58.0386,57.62,57.6416,2136,56.1626802849056,56.1971507677796,55.7918321124125,55.8127467874147,2205.99172567087,0.0,1.0
2017-08-21,57.8,57.88,57.6228,57.6228,2857,55.9661210707643,56.0435828300318,55.7945432739868,55.7945432739868,2950.61720985097,0.0,1.0
2017-08-22,58.5844,58.6599,58.16,58.16,2630,56.7256336203821,56.7987381556908,56.3146989874681,56.3146989874681,2716.17895061535,0.0,1.0
2017-08-23,58.4143,58.5157,57.981,58.44,3661,56.5609305547396,56.6591133346112,56.141378301107,56.5858151449043,3780.96240996303,0.0,1.0
2017-08-24,58.48,58.53,58.311,58.48,3447,56.624546024538,56.6729596240802,56.4609080580855,56.624546024538,3559.95013033122,0.0,1.0
2017-08-25,58.5585,58.66,58.3532,58.66,1327,56.7005553758193,56.7988349828899,56.5017691360991,56.7988349828899,1370.48268724964,0.0,1.0
2017-08-28,58.4576,58.799,58.36,58.799,3924,56.6028567319431,56.9334247896172,56.5083533856368,56.9334247896172,4052.58030502457,0.0,1.0
2017-08-29,58.6645,58.6645,58.3214,58.3383,2825,56.8031922068487,56.8031922068487,56.4709780867902,56.4873418834355,2917.56864467238,0.0,1.0
2017-08-30,59.16,59.24,58.45,58.45,3419,57.2829709783117,57.3604327375792,56.5954978648127,56.5954978648127,3531.03263579995,0.0,1.0
2017-08-31,59.83,59.83,59.34,59.47,6336,57.931713212177,57.931713212177,57.4572599366636,57.5831352954733,6543.61590536077,0.0,1.0
2017-09-01,59.92,60.05,59.88,59.97,33492,58.0188576913529,58.1447330501626,57.9801268117192,58.0672712908951,34589.4545300415,0.0,1.0
2017-09-05,59.3001,59.71,59.033,59.7,21367,57.4186258842289,57.8155205732758,57.1600004354746,57.8058378533673,22067.1466303415,0.0,1.0
2017-09-06,59.4,59.5299,59.27,59.5252,2851,57.5153562561142,57.6411347877248,57.3894808973045,57.6365839093678,2944.42060387998,0.0,1.0
2017-09-07,59.2223,59.335,59.185,59.229,2725,57.3432943233413,57.4524185767094,57.3071777780828,57.3497817456799,2814.29187848928,0.0,1.0
2017-09-08,59.2904,59.458,58.96,58.96,4522,57.4092336459178,57.5715160315832,57.089316580143,57.089316580143,4670.17536679946,0.0,1.0
2017-09-11,59.97,60.0367,59.76,59.76,4688,58.0672712908951,58.1318550326844,57.8639341728179,57.8639341728179,4841.6147986634,0.0,1.0
2017-09-12,60.33,60.33,60.0124,60.27,8608,58.4158492075988,58.4158492075988,58.1083260233069,58.3577528881482,8890.06403304065,0.0,1.0
2017-09-13,60.163,60.48,60.04,60.48,8430,58.2541477851279,58.5610900062254,58.1350503302542,58.5610900062254,8706.23138923474,0.0,1.0
2017-09-14,60.154,60.197,60.0999,60.197,1828,58.2454333372104,58.2870690328166,58.1930498225057,58.2870690328166,1887.89928582694,0.0,1.0
2017-09-15,60.24,60.25,60.0709,60.1616,5145,58.3287047284229,58.3383874483313,58.1649699347712,58.2527922043408,5313.58962012013,0.0,1.0
2017-09-18,60.5524,60.689,60.4946,60.581,4079,58.6311928983625,58.7634588523117,58.5752267772917,58.6588854773006,4212.65929260836,0.0,1.0
2017-09-19,60.661,60.88,60.4501,60.88,6281,58.7363472365681,58.9483988025629,58.5321386736992,58.9483988025629,6486.81368396007,0.0,1.0
2017-09-20,60.6856,60.9,60.5,60.9,3900,58.7601667275428,58.9677642423797,58.5804554460423,58.9677642423797,4027.79388114063,0.0,1.0
2017-09-21,60.66,60.8367,60.54,60.8367,4535,58.7680097306687,58.9391984434845,58.6517525403014,58.9391984434845,4681.00079040859,0.0337,1.0
2017-09-22,60.658,60.72,60.4722,60.4722,4028,58.7660721108292,58.8261383258523,58.5860672277439,58.5860672277439,4157.67832056578,0.0,1.0
2017-09-25,60.2091,60.65,60.0476,60.57,3588,58.3311733378636,58.7583216314714,58.1747105358276,58.6808168378932,3703.51286350298,0.0,1.0
2017-09-26,60.3796,60.62,60.2641,60.62,1833,58.4963554291771,58.7292573338796,58.3844578834486,58.7292573338796,1892.01200635479,0.0,1.0
2017-09-27,61.2525,61.2525,60.6876,60.75,7687,59.3420296081072,59.3420296081072,58.7947488844532,58.8552026234442,7934.47697373117,0.0,1.0
2017-09-28,61.384,61.384,60.96,60.96,2018,59.4694281125514,59.4694281125514,59.0586527065869,59.0586527065869,2082.96793716528,0.0,1.0
2017-09-29,61.64,61.73,61.4881,61.4881,5032,59.7174434520016,59.8046363447771,59.570281225195,59.570281225195,5194.00131804543,0.0,1.0
2017-10-02,62.02,62.026,61.48,61.48,4819,60.0855912214981,60.0914040810164,59.5624338648452,59.5624338648452,4974.14394905821,0.0,1.0
2017-10-03,62.1052,62.36,62.1052,62.36,2902,60.1681338266588,60.4149865942054,60.1681338266588,60.4149865942054,2995.42762817326,0.0,1.0
2017-10-04,62.415,62.425,62.2088,62.41,4195,60.4682711397904,60.4779592389877,60.2685025343426,60.4634270901918,4330.05475540552,0.0,1.0
2017-10-05,62.6492,62.73,62.29,62.29,3664,60.6951664229906,60.7734462645046,60.3471698998245,60.3471698998245,3781.95962426837,0.0,1.0
2017-10-06,62.621,62.7562,62.581,62.67,2615,60.6678459832543,60.7988290844014,60.6290935864652,60.7153176693209,2699.18788686184,0.0,1.0
2017-10-09,62.7079,62.81,62.7079,62.81,805,60.7520355652786,60.8509510580828,60.7520355652786,60.8509510580828,830.916347580798,0.0,1.0
2017-10-10,62.84,62.84,62.6801,62.7504,14162,60.8800153556746,60.8800153556746,60.7251026495102,60.793209986867,14617.9345520984,0.0,1.0
2017-10-11,62.84,62.9599,62.7909,62.819,11725,60.8800153556746,60.9961756650499,60.832446788616,60.8596703473603,12102.4772365029,0.0,1.0
2017-10-12,62.8802,63.094,62.8764,62.8764,2910,60.9189615144476,61.1260930752854,60.9152800367527,60.9152800367527,3003.68518193804,0.0,1.0
2017-10-13,62.987,63.0194,62.8601,62.969,5453,61.0224304138745,61.0538198552737,60.8994884350611,61.0049918353194,5628.55508491688,0.0,1.0
2017-10-16,63.0,63.0677,62.8667,62.9701,4139,61.035024942831,61.1006133743965,60.9058825805313,61.0060575262311,4272.25187905208,0.0,1.0
2017-10-17,62.8278,63.09,62.8278,63.09,5197,60.8681958746539,61.1222178356065,60.8681958746539,61.1222178356065,5364.31336444398,0.0,1.0
2017-10-18,63.0729,63.15,62.85,62.996,5733,61.1056511859791,61.1803464307901,60.8897034548719,61.0311497031521,5917.56946668412,0.0,1.0
2017-10-19,63.02,63.02,62.4729,62.68,6414,61.0544011412255,61.0544011412255,60.5243652341426,60.7250057685182,6620.49373091086,0.0,1.0
2017-10-20,63.524,63.559,63.16,63.16,2267,61.5426813407682,61.5765896879586,61.1900345299874,61.1900345299874,2339.984298094,0.0,1.0
2017-10-23,63.2977,63.55,63.2977,63.445,3744,61.3234396559339,61.5678703986811,61.3234396559339,61.4661453571097,3864.53516191615,0.0,1.0
2017-10-24,63.41,63.5284,63.26,63.26,3304,61.4322370099192,61.546944104415,61.2869155219601,61.2869155219601,3410.36970485336,0.0,1.0
2017-10-25,62.91,63.0824,62.576,63.0824,2137,60.9478320500555,61.1148548802165,60.6242495368665,61.1148548802165,2205.79904941635,0.0,1.0
2017-10-26,63.1688,63.3025,63.1301,63.1336,1412,61.198560057281,61.3280899435485,61.1610671133875,61.1644579481066,1457.45823948334,0.0,1.0
2017-10-27,63.551,63.619,63.07,63.14,2201,61.5688392086008,61.6347182831423,61.1028416372119,61.1706583315928,2271.85947953458,0.0,1.0
2017-10-30,63.2006,63.5147,63.0301,63.5147,3768,61.2293682127283,61.5336714085147,61.0641861214148,61.5336714085147,3889.30782321049,0.0,1.0
2017-10-31,63.8071,63.84,63.51,63.51,6566,61.816951429043,61.8488252754021,61.529118001892,61.529118001892,6777.38725244164,0.0,1.0
2017-11-01,63.25,63.7592,63.14,63.75,34511,61.2772274227629,61.7705454338881,61.1706583315928,61.7616323826266,35622.0547470322,0.0,1.0
2017-11-02,63.5175,63.64,63.2776,63.41,14459,61.5363840762899,61.6550632914566,61.3039665765473,61.4322370099192,14924.4962356159,0.0,1.0
2017-11-03,63.83,63.83,63.468,63.468,4318,61.8391371762048,61.8391371762048,61.4884279852634,61.4884279852634,4457.01464453899,0.0,1.0
2017-11-06,63.914,64.0,63.651,63.87,5373,61.9205172094619,62.0038348625585,61.6657202005736,61.8778895729939,5545.9795472691,0.0,1.0
2017-11-07,63.41,64.06,63.39,63.8,11720,61.4322370099192,62.0619634577421,61.4128608115247,61.810072878613,12097.3162653999,0.0,1.0
2017-11-08,63.795,63.84,63.43,63.83,7670,61.8052288290143,61.8488252754021,61.4516132083138,61.8391371762048,7916.92967198102,0.0,1.0
2017-11-09,63.17,63.41,62.71,63.41,43082,61.1997226291847,61.4322370099192,60.75407006611,61.4322370099192,44468.9914117713,0.0,1.0
2017-11-10,63.21,63.2807,62.95,62.95,3093,61.2384750259738,61.3069698872985,60.9865844468446,60.9865844468446,3192.57672430734,0.0,1.0
2017-11-13,63.58,63.58,63.175,63.175,2680,61.5969346962729,61.5969346962729,61.2045666787833,61.2045666787833,2766.28051120067,0.0,1.0
2017-11-14,63.53,63.53,63.22,63.4099,4303,61.5484942002865,61.5484942002865,61.248163125171,61.4321401289273,4441.53173123003,0.0,1.0
2017-11-15,63.15,63.3254,63.15,63.3254,1723,61.1803464307901,61.3502756907103,61.1803464307901,61.3502756907103,1778.47064208909,0.0,1.0
2017-11-16,63.94,64.064,63.28,63.28,3408,61.9457062673748,62.065838697421,61.3062917203547,61.3062917203547,3517.71790379548,0.0,1.0
2017-11-17,64.0354,64.05,63.86,64.05,1972,62.0381307337168,62.0522753585448,61.8682014737966,62.0522753585448,2035.48700301781,0.0,1.0
2017-11-20,64.38,64.46,64.22,64.22,2756,62.3719826320549,62.4494874256331,62.2169730448985,62.2169730448985,2844.72727196606,0.0,1.0
2017-11-21,64.9637,65.0,64.53,64.53,6511,62.9374769821998,62.9726447822859,62.517304120014,62.517304120014,6720.61657030879,0.0,1.0
2017-11-22,64.904,65.04,64.81,65.04,1791,62.8796390299921,63.011397179075,62.7885708975377,63.011397179075,1848.6598490897,0.0,1.0
2017-11-24,65.0154,65.0154,65.0154,65.0154,422,62.9875644550497,62.9875644550497,62.9875644550497,62.9875644550497,435.585961092046,0.0,1.0
2017-11-27,65.03,65.18,64.76,65.0009,13525,63.0017090798778,63.1470305678369,62.7401304015513,62.9735167112137,13960.426833578,0.0,1.0
2017-11-28,65.51,65.51,64.7701,64.7701,12652,63.466737841347,63.466737841347,62.7499153817406,62.7499153817406,13059.3212789966,0.0,1.0
2017-11-29,64.72,65.41,64.7,65.4,5843,62.7013780047622,63.3698568493742,62.6820018063677,63.3601687501769,6031.11083094982,0.0,1.0
2017-11-30,65.4,65.52,64.92,64.98,8598,63.3601687501769,63.4764259405442,62.8951399887077,62.9532685838914,8874.80590869528,0.0,1.0
2017-12-01,65.09,65.5,64.1,65.5,33412,63.0598376750614,63.4570497421497,62.1007158545312,63.4570497421497,34487.6732985958,0.0,1.0
2017-12-04,64.3,65.9007,64.3,65.9007,39656,62.2944778384767,63.8452518769845,62.2944778384767,63.8452518769845,40932.6940120051,0.0,1.0
2017-12-05,64.1288,64.7899,64.1288,64.58,5059,62.1286175802194,62.7690978181512,62.1286175802194,62.5657446160004,5221.87056200156,0.0,1.0
2017-12-06,64.2,64.29,63.9304,64.2,7413,62.197596846504,62.2847897392794,61.9364056921454,62.197596846504,7651.65575728751,0.0,1.0
2017-12-07,64.8,64.88,64.24,64.24,3372,62.7788827983404,62.8563875919186,62.236349243293,62.236349243293,3480.55891185398,0.0,1.0
2017-12-08,64.92,65.18,64.87,64.99,7950,62.8951399887077,63.1470305678369,62.8466994927214,62.9629566830887,8205.94405374826,0.0,1.0
2017-12-11,64.81,64.96,64.73,64.82,6662,62.7885708975377,62.9338923854968,62.7110661039595,62.798258996735,6876.47789761897,0.0,1.0
2017-12-12,64.79,64.95,64.74,64.91,7638,62.7691946991432,62.9242042862996,62.7207542031568,62.8854518895105,7883.8994569219,0.0,1.0
2017-12-13,64.95,65.17,64.9,64.9,3262,62.9242042862996,63.1373424686396,62.8757637903132,62.8757637903132,3367.01754758827,0.0,1.0
2017-12-14,64.36,64.98,64.36,64.83,3258,62.3526064336603,62.9532685838914,62.3526064336603,62.8079470959323,3362.88877070589,0.0,1.0
2017-12-15,65.14,65.4,64.8,64.8,5847,63.1082781710478,63.3601687501769,62.7788827983404,62.7788827983404,6035.2396078322,0.0,1.0
2017-12-18,65.81,65.91,65.77,65.91,2449,63.7573808172652,63.8542618092379,63.7186284204761,63.8542618092379,2527.8436462427,0.0,1.0
2017-12-19,65.72,65.9,65.68,65.78,4020,63.6701879244897,63.8445737100407,63.6314355277006,63.7283165196734,4149.420766801,0.0,1.0
2017-12-20,65.77,65.78,65.56,65.56,2119,63.7186284204761,63.7283165196734,63.5151783373333,63.5151783373333,2187.2195534456,0.0,1.0
2017-12-21,65.75,65.81,65.64,65.66,5882,63.7596090800806,63.8177927537658,63.6529390116576,63.6723335695527,6065.61905852123,0.0623,1.0
2017-12-22,65.53,65.59,65.44,65.51,2548,63.5462689432347,63.6044526169199,63.4589934327068,63.5268743853396,2627.54120386129,0.0,1.0
2017-12-26,65.49,65.49,65.32,65.32,1377,63.5074798274445,63.5074798274445,63.3426260853363,63.3426260853363,1419.98596456711,0.0,1.0
2017-12-27,65.58,65.69,65.32,65.32,2858,63.5947553379724,63.7014254063953,63.3426260853363,63.3426260853363,2947.21850888366,0.0,1.0
2017-12-28,65.74,65.74,65.48,65.6,9168,63.749911801133,63.749911801133,63.497782548497,63.6141498958674,9454.19849175836,0.0,1.0
2017-12-29,65.65,65.71,65.55,65.59,2738,63.6626362906051,63.7208199642904,63.5656635011297,63.6044526169199,2823.47245532661,0.0,1.0
2018-01-02,65.83,65.83,65.53,65.53,2365,63.8371873116609,63.8371873116609,63.5462689432347,63.5462689432347,2438.82847218679,0.0,1.0
2018-01-03,66.42,66.42,66.13,66.25,4633,64.4093267695658,64.4093267695658,64.1281056800871,64.2444730274576,4777.62888441497,0.0,1.0
2018-01-04,66.66,66.84,66.61,66.84,4008,64.6420614643068,64.8166124853625,64.5935750695691,64.8166124853625,4133.11818880535,0.0,1.0
2018-01-05,66.93,66.99,66.65,66.65,4337,64.9038879958904,64.9620716695756,64.6323641853592,64.6323641853592,4472.38861897426,0.0,1.0
2018-01-08,67.45,67.47,67.2,67.27,66867,65.4081465011625,65.4275410590576,65.165714527474,65.2335954801067,68954.3946933253,0.0,1.0
2018-01-09,67.55,67.71,67.28,67.36,4138,65.5051192906379,65.6602757537985,65.2432927590543,65.3208709906346,4267.17641349216,0.0,1.0
2018-01-10,67.25,67.26,67.05,67.25,2705,65.2142009222117,65.2238982011592,65.0202553432608,65.2142009222117,2789.44229059842,0.0,1.0
2018-01-11,68.0,68.0,67.59,67.59,3245,65.9414968432772,65.9414968432772,65.5439084064281,65.5439084064281,3346.29953160513,0.0,1.0
2018-01-12,68.41,68.48,68.33,68.47,4074,66.3390852801264,66.4069662327592,66.2615070485461,66.3972689538116,4201.17851826173,0.0,1.0
2018-01-16,67.89,68.91,67.72,68.9,5937,65.8348267748543,66.8239492275034,65.6699730327461,66.8142519485559,6122.33599973488,0.0,1.0
2018-01-17,68.74,68.9,68.15,68.43,7048,66.6590954853952,66.8142519485559,66.0869560274903,66.3584798380215,7268.01821225054,0.0,1.0
2018-01-18,68.67,68.76,68.47,68.69,13880,66.5912145327625,66.6784900432903,66.3972689538116,66.6106090906575,14313.2935280984,0.0,1.0
2018-01-19,69.36,69.36,68.87,68.93,3347,67.2603267801428,67.2603267801428,66.7851601117133,66.8433437853985,3451.48367712862,0.0,1.0
2018-01-22,69.83,69.83,69.31,69.51,12653,67.7160988906772,67.7160988906772,67.2118403854051,67.4057859643559,13047.9901304776,0.0,1.0
2018-01-23,70.1,70.41,69.81,69.85,28831,67.9779254222608,68.2785410696345,67.6967043327821,67.7354934485723,29731.0205841934,0.0,1.0
2018-01-24,69.87,70.44,69.72,70.44,11317,67.7548880064674,68.3076329064772,67.6094288222542,68.3076329064772,11670.2840675425,0.0,1.0
2018-01-25,69.78,69.95,69.6,69.8,12623,67.6676124959395,67.8324662380477,67.4930614748837,67.6870070538346,13017.0536170883,0.0,1.0
2018-01-26,70.61,70.61,69.99,69.99,5924,68.4724866485854,68.4724866485854,67.8712553538378,67.8712553538378,6108.93017726619,0.0,1.0
2018-01-29,69.89,70.54,69.89,70.54,7106,67.7742825643624,68.4046056959526,67.7742825643624,68.4046056959526,7327.82880480311,0.0,1.0
2018-01-30,69.38,69.59,69.16,69.17,12476,67.2797213380378,67.4833641959362,67.0663812011919,67.0760784801395,12865.4647014809,0.0,1.0
2018-01-31,69.2,69.69,69.13,69.67,15840,67.1051703169821,67.5803369854116,67.0372893643493,67.5609424275165,16334.4790695302,0.0,1.0
2018-02-01,69.35,69.69,69.26,69.3,6123,67.2506295011952,67.5803369854116,67.1633539906674,67.2021431064575,6314.1423827483,0.0,1.0
2018-02-02,67.9,69.19,67.9,69.19,14247,65.8445240538018,67.0954730380346,65.8445240538018,67.0954730380346,14691.7502085604,0.0,1.0
2018-02-05,65.7,68.04,65.35,67.33,10163,63.7111226853429,65.9802859590674,63.3717179221789,65.291779153792,10480.2595191689,0.0,1.0
2018-02-06,66.24,66.4,63.97,64.96,16073,64.23477574851,64.3899322116707,62.0334934274183,62.9935240432248,16574.7526568534,0.0,1.0
2018-02-07,66.28,67.03,66.16,66.16,5363,64.2735648643002,65.0008607853658,64.1571975169297,64.1571975169297,5530.41737688701,0.0,1.0
2018-02-08,64.02,66.7,63.75,66.7,9695,62.081979822156,64.6808505800969,61.8201532905724,64.6808505800969,9997.64991029639,0.0,1.0
2018-02-09,64.5,65.08,62.52,64.76,31187,62.547449211638,63.1098913905953,60.6273879800249,62.799578464274,32160.5681023634,0.0,1.0
2018-02-12,65.66,65.75,64.83,65.08,5481,63.6723335695527,63.7596090800806,62.8674594169068,63.1098913905953,5652.1009962181,0.0,1.0
2018-02-13,65.77,65.99,65.43,65.57,4130,63.7790036379756,63.9923437748215,63.4492961537593,63.5850580590248,4258.92667658835,0.0,1.0
2018-02-14,67.38,67.38,65.68,65.68,9044,65.3402655485297,65.3402655485297,63.6917281274478,63.6917281274478,9326.32756974941,0.0,1.0
2018-02-15,68.12,68.12,67.16,67.86,5021,66.0578641906477,66.0578641906477,65.1269254116838,65.8057349380117,5177.74112424942,0.0,1.0
2018-02-16,68.18,68.45,67.93,68.05,9864,66.116047864333,66.3778743959166,65.8736158906444,65.9899832380149,10171.9256023892,0.0,1.0
2018-02-20,67.77,68.51,67.75,68.14,17712,65.7184594274838,66.4360580696018,65.6990648695887,66.0772587485428,18264.9175050201,0.0,1.0
2018-02-21,67.86,68.85,67.85,68.27,13476,65.8057349380117,66.7657655538182,65.7960376590641,66.2033233748608,13896.6818144563,0.0,1.0
2018-02-22,67.68,68.25,67.6414,68.25,9635,65.6311839169559,66.1839288169657,65.5937524202184,66.1839288169657,9935.77688351787,0.0,1.0
2018-02-23,68.61,68.61,67.85,67.97,6315,66.5330308590772,66.5330308590772,65.7960376590641,65.9124050064346,6512.13606843958,0.0,1.0
2018-02-26,69.06,69.17,68.97,69.06,1894,66.9694084117165,67.0760784801395,66.8821329011887,66.9694084117165,1953.12521197539,0.0,1.0
2018-02-27,68.57,69.4,68.57,69.4,9767,66.494241743287,67.2991158959329,66.494241743287,67.2991158959329,10071.8975424306,0.0,1.0
2018-02-28,67.78,68.72,67.78,68.57,5671,65.7281567064313,66.6397009275002,65.7281567064313,66.494241743287,5848.03224768343,0.0,1.0
2018-03-01,67.23,67.91,66.75,67.91,7145,65.1948063643166,65.8542213327494,64.7293369748346,65.8542213327494,7368.04627220915,0.0,1.0
2018-03-02,67.82,67.82,66.34,66.34,2483,65.7669458222215,65.7669458222215,64.3317485379855,64.3317485379855,2560.51209151789,0.0,1.0
2018-03-05,68.58,68.58,67.71,67.71,2645,66.5039390222346,66.5039390222346,65.6602757537985,65.6602757537985,2727.5692638199,0.0,1.0
2018-03-06,69.03,69.09,68.46,68.63,4040,66.9403165748739,66.9985002485592,66.3875716748641,66.5524254169723,4166.11713642057,0.0,1.0
2018-03-07,69.48,69.48,68.31,68.31,5268,67.3766941275133,67.3766941275133,66.242112490651,66.242112490651,5432.45175115434,0.0,1.0
2018-03-08,69.74,69.94,69.51,69.94,3136,67.6288233801493,67.8227689591001,67.4057859643559,67.8227689591001,3233.89686629082,0.0,1.0
2018-03-09,70.97,70.97,70.32,70.39,40450,68.8215886906968,68.8215886906968,68.1912655591067,68.2591465117395,41712.7322198545,0.0,1.0
2018-03-12,71.14,71.29,71.02,71.27,6992,68.986442432805,69.1319016170181,68.8700750854345,69.112507059123,7210.27005392391,0.0,1.0
2018-03-13,70.63,71.3,70.52,71.28,12182,68.4918812064804,69.1415988959657,68.3852111380575,69.1222043380706,12562.2868702662,0.0,1.0
2018-03-14,70.52,70.97,70.33,70.97,6363,68.3852111380575,68.8215886906968,68.2009628380542,68.8215886906968,6561.63448986239,0.0,1.0
2018-03-15,70.35,70.6,70.24,70.39,4726,68.2203573959493,68.4627893696378,68.1136873275263,68.2591465117395,4873.53207592168,0.0,1.0
2018-03-16,70.52,70.67,70.43,70.43,3071,68.3852111380575,68.5306703222706,68.2979356275296,68.2979356275296,3166.86775394742,0.0,1.0
2018-03-19,69.64,70.07,69.3,70.02,3468,67.5318505906739,67.9488335854182,67.2021431064575,67.9003471906804,3576.26094779865,0.0,1.0
2018-03-20,70.23,70.26,70.02,70.19,1507,68.1039900485788,68.1330818854214,67.9003471906804,68.0652009327887,1554.04418925391,0.0,1.0
2018-03-21,70.38,70.54,70.16,70.3,5051,68.2494492327919,68.4046056959526,68.036109095946,68.1718710012116,5208.67763763869,0.0,1.0
2018-03-22,68.29,69.47,68.29,69.04,4538,66.2336758579666,67.3781441185084,66.2336758579666,66.9610921252602,4678.88903923374,0.0113,1.0
2018-03-23,67.51,68.56,67.51,68.56,2236,65.4771629399814,66.4955457141923,65.4771629399814,66.4955457141923,2305.41998495518,0.0,1.0
2018-03-26,68.52,68.53,67.55,67.82,2496,66.4567501799366,66.4664490635006,65.515958474237,65.7778283304627,2573.49207622904,0.0,1.0
2018-03-27,67.04,68.68,67.04,68.68,4048,65.0213154124774,66.6119323169593,65.0213154124774,66.6119323169593,4173.676251833,0.0,1.0
2018-03-28,66.73,66.92,66.69,66.79,2734,64.7206500219961,64.9049288097105,64.6818544877404,64.7788433233796,2818.88114439511,0.0,1.0
2018-03-29,67.93,68.01,66.74,66.74,5513,65.8845160496657,65.9621071181771,64.73034890556,64.73034890556,5684.15938151071,0.0,1.0
2018-04-02,65.75,67.05,65.47,67.05,21007,63.7701594327326,65.0310142960413,63.498590692943,65.0310142960413,21659.1939284229,0.0,1.0
2018-04-03,66.65,66.65,65.99,66.53,47837,64.6430589534848,64.6430589534848,64.0029326382665,64.5266723507178,49322.1716548753,0.0,1.0
2018-04-04,67.24,67.37,65.69,65.69,5160,65.2152930837557,65.3413785700866,63.7119661313491,63.7119661313491,5320.19996528119,0.0,1.0
2018-04-05,67.99,68.07,67.73,67.77,4369,65.9427093510492,66.0203004195605,65.6905383783875,65.7293339126431,4504.64217990573,0.0,1.0
2018-04-06,66.37,67.73,65.96,67.38,6579,64.3714902136952,65.6905383783875,63.9738359875747,65.3510774536505,6783.25495573353,0.0,1.0
2018-04-09,66.61,67.34,66.54,66.54,8109,64.6042634192291,65.3122819193948,64.5363712342817,64.5363712342817,8360.7561082297,0.0,1.0
2018-04-10,67.59,67.76,67.2,67.54,4968,65.5547540084927,65.7196350290792,65.1764975495,65.5062595906731,5122.2390363405,0.0,1.0
2018-04-11,67.57,68.03,67.45,67.8,7303,65.5353562413648,65.9815048853049,65.4189696385979,65.7584305633349,7529.73262528074,0.0,1.0
2018-04-12,68.52,68.67,68.16,68.31,9437,66.4567501799366,66.6022334333954,66.1075903716358,66.2530736250945,9729.98586673618,0.0,1.0
2018-04-13,68.02,68.9,67.76,68.9,4184,65.971806001741,66.8253077553654,65.7196350290792,66.8253077553654,4313.89857649932,0.0,1.0
2018-04-16,68.6,68.69,68.2,68.55,13484,66.534341248448,66.6216312005232,66.1463859058914,66.4858468306284,13902.6310720643,0.0,1.0
2018-04-17,69.8,69.8,69.09,69.09,6977,67.6982072761176,67.6982072761176,67.0095865430797,67.0095865430797,7193.61146468351,0.0,1.0
2018-04-18,69.99,70.15,69.78,69.78,3662,67.882486063832,68.0376682008546,67.6788095089898,67.6788095089898,3775.69230094181,0.0,1.0
2018-04-19,69.47,69.51,69.16,69.48,6562,67.3781441185084,67.4169396527641,67.0774787280271,67.3878430020724,6765.72716515024,0.0,1.0
2018-04-20,68.85,69.4,68.82,69.35,9397,66.7768133375458,67.3102519335611,66.747716686854,67.2617575157415,9688.74400654019,0.0,1.0
2018-04-23,68.55,69.24,68.55,69.24,7907,66.4858468306284,67.1550697965384,66.4858468306284,67.1550697965384,8152.48471424,0.0,1.0
2018-04-24,67.47,68.78,67.45,68.78,7385,65.4383674057257,66.7089211525984,65.4189696385979,66.7089211525984,7614.27843868249,0.0,1.0
2018-04-25,67.61,67.66,66.95,67.54,3724,65.5741517756205,65.6226461934401,64.9340254604022,65.5062595906731,3839.61718424558,0.0,1.0
2018-04-26,68.32,68.36,67.68,67.68,5817,66.2627725086584,66.301568042914,65.6420439605679,65.6420439605679,5997.59751900014,0.0,1.0
2018-04-27,67.98,68.23,67.81,68.23,2715,65.9330104674853,66.1754825565832,65.7681294468988,66.1754825565832,2799.29126080202,0.0,1.0
2018-04-30,67.73,67.94,67.67,67.85,4254,65.6905383783875,65.8942149332296,65.632345077004,65.8069249811544,4386.07183184229,0.0,1.0
2018-05-01,67.92,68.01,67.34,67.44,4666,65.8748171661018,65.9621071181771,65.3122819193948,65.409270755034,4810.86299186087,0.0,1.0
2018-05-02,67.98,68.17,67.85,67.92,20255,65.9330104674853,66.1172892551997,65.8069249811544,65.8748171661018,20883.8469567385,0.0,1.0
2018-05-03,67.78,67.83,66.92,67.37,2500,65.739032796207,65.7875272140266,64.9049288097105,65.3413785700866,2577.61626224864,0.0,1.0
2018-05-04,68.81,68.9,67.69,67.7,3365,66.7380178032901,66.8253077553654,65.6517428441318,65.6614417276957,3469.47148898667,0.0,1.0
2018-05-07,69.25,69.53,68.97,68.97,11093,67.1647686801024,67.4363374198919,66.8931999403128,66.8931999403128,11437.3988788497,0.0,1.0
2018-05-08,69.5,69.5,69.28,69.28,3339,67.4072407692002,67.4072407692002,67.1938653307941,67.1938653307941,3442.66427985928,0.0,1.0
2018-05-09,70.27,70.34,69.62,69.67,5389,68.1540548036215,68.2219469885689,67.5236273719672,67.5721217897867,5556.30961490317,0.0,1.0
2018-05-10,70.92,71.04,70.28,70.67,5280,68.7844822352759,68.9008688380429,68.1637536871855,68.5420101461781,5443.92554586913,0.0,1.0
2018-05-11,71.1,71.28,70.8,71.27,37915,68.9590621394264,69.1336420435768,68.668095632509,69.1239431600129,39092.1282332629,0.0,1.0
2018-05-14,70.72,71.4,70.72,71.4,10039,68.5905045639977,69.2500286463438,68.5905045639977,69.2500286463438,10350.6758626856,0.0,1.0
2018-05-15,70.53,70.62,70.36,70.55,152662,68.4062257762833,68.4935157283585,68.2413447556968,68.4256235434111,157401.621530961,0.0,1.0
2018-05-16,71.0,72.43,70.78,70.78,4230,68.8620733037872,70.2490136534269,68.6486978653812,68.6486978653812,4361.3267157247,0.0,1.0
2018-05-17,71.06,71.35,71.06,71.3,1546,68.9202666051707,69.2015342285242,68.9202666051707,69.1530398107047,1593.99789657456,0.0,1.0
2018-05-18,71.52,71.55,71.25,71.32,5576,69.3664152491108,69.3955118998025,69.1045453928851,69.1724375778325,5749.11531131936,0.0,1.0
2018-05-21,71.88,72.16,71.8,72.01,9317,69.7155750574116,69.9871437972012,69.6379839889003,69.8416605437425,9606.26028614824,0.0,1.0
2018-05-22,71.21,72.3,71.21,72.3,4362,69.0657498586294,70.122928167096,69.0657498586294,70.122928167096,4497.42485437143,0.0,1.0
2018-05-23,71.45,71.48,71.0,71.0,4532,69.2985230641634,69.3276197148551,68.8620733037872,68.8620733037872,4672.70276020433,0.0,1.0
2018-05-24,71.73,71.8,71.2752,71.65,4780,69.5700918039529,69.6379839889003,69.1289865794661,69.4925007354416,4928.4022934194,0.0,1.0
2018-05-25,71.52,71.8,71.5,71.78,4992,69.3664152491108,69.6379839889003,69.3470174819829,69.6185862217725,5146.98415245808,0.0,1.0
2018-05-29,70.98,71.41,70.73,71.15,6719,68.8426755366594,69.2597275299077,68.6002034475616,69.007556557246,6927.60146641945,0.0,1.0
2018-05-30,72.27,72.389,71.65,71.65,4702,70.0938315164043,70.2092482308149,69.4925007354416,69.4925007354416,4847.98066603724,0.0,1.0
2018-05-31,71.67,72.24,71.59,72.19,6149,69.5118985025695,70.0647348657125,69.4343074340582,70.016240447893,6339.90495862675,0.0,1.0
2018-06-01,72.52,72.57,72.0,72.13,19152,70.3363036055021,70.3847980233217,69.8319616601786,69.9580471465095,19746.6026618344,0.0,1.0
2018-06-04,72.84,72.84,72.37,72.5,5592,70.6466678795474,70.6466678795474,70.1908203520434,70.3169058383743,5765.61205539776,0.0,1.0
2018-06-05,73.33,73.33,72.91,73.03,64283,71.1219131741791,71.1219131741791,70.7145600644948,70.8309466672617,66278.7624744518,0.0,1.0
2018-06-06,73.76,73.86,73.34,73.69,16143,71.5389651674274,71.6359540030666,71.1316120577431,71.47107298248,16644.1837285919,0.0,1.0
2018-06-07,73.36,74.23,73.09,74.23,34351,71.1510098248709,71.9948126949314,70.8891399686452,71.9948126949314,35417.4784898012,0.0,1.0
2018-06-08,73.85,73.85,73.31,73.48,8926,71.6262551195026,71.6262551195026,71.1025154070513,71.2673964276378,9203.12110273255,0.0,1.0
2018-06-11,73.85,74.01,73.79,73.83,6626,71.6262551195026,71.7814372565253,71.5680618181192,71.6068573523748,6831.7141414638,0.0,1.0
2018-06-12,74.38,74.49,74.12,74.12,111272,72.1402959483901,72.2469836675931,71.8881249757283,71.8881249757283,114726.606693172,0.0,1.0
2018-06-13,74.23,74.69,74.18,74.69,13143,71.9948126949314,72.4409613388714,71.9463182771118,72.4409613388714,13551.0442138935,0.0,1.0
2018-06-14,74.5,74.72,74.27,74.72,74990,72.256682551157,72.4700579895631,72.033608229187,72.4700579895631,77318.1774024103,0.0,1.0
2018-06-15,74.43,74.54,74.0,74.0,9241,72.1887903662096,72.2954780854127,71.7717383729614,71.7717383729614,9527.90075177588,0.0,1.0
2018-06-18,74.75,74.75,74.08,74.5,15058,72.4991546402549,72.4991546402549,71.8493294414727,72.256682551157,15525.498270776,0.0,1.0
2018-06-19,74.35,74.46,73.64,74.46,9348,72.1111992976983,72.2178870169014,71.4225785646605,72.2178870169014,9638.22272780012,0.0,1.0
2018-06-20,74.94,75.06,74.7,74.8,3945,72.6834334279692,72.7998200307362,72.4506602224353,72.5476490580744,4067.47846182836,0.0,1.0
2018-06-21,74.08,75.01,74.08,75.01,3571,71.8830815562751,72.7855014516225,71.8830815562751,72.7855014516225,3680.13827833605,0.0348,1.0
2018-06-22,73.5,74.59,73.5,74.59,21354,71.3202820516498,72.3779569827559,71.3202820516498,72.3779569827559,22006.629178266,0.0,1.0
2018-06-25,71.67,73.48,71.67,73.48,8097,69.5445525801598,71.30087517218,69.5445525801598,71.30087517218,8344.46363474852,0.0,1.0
2018-06-26,72.37,72.55,71.97,72.33,21413,70.2237933616041,70.3984552768326,69.8356557722073,70.1849796026644,22067.4323590058,0.0,1.0
2018-06-27,71.38,72.62,71.38,72.61,6838,69.2631528278471,70.466379354977,69.2631528278471,70.4566759152421,7046.98559150432,0.0,1.0
2018-06-28,71.72,71.73,70.94,71.09,14058,69.5930697788343,69.6027732185693,68.8362014795107,68.9817530755345,14487.6460142392,0.0,1.0
2018-06-29,72.16,72.29,72.0,72.29,4638,70.0200211271708,70.1461658437247,69.8647660914121,70.1461658437247,4779.74834357955,0.0,1.0
2018-07-02,72.18,72.18,71.54,71.76,42316,70.0394280066406,70.0394280066406,69.4184078636058,69.631883537774,43609.2779014473,0.0,1.0
2018-07-03,71.97,72.41,71.97,72.39,3360,69.8356557722073,70.2626071205437,69.8356557722073,70.2432002410739,3462.68961501236,0.0,1.0
2018-07-05,72.45,72.54,71.9728,72.54,9663,70.3014208794834,70.3887518370977,69.8383727353331,70.3887518370977,9958.32433031679,0.0,1.0
2018-07-06,73.44,73.48,72.35,72.35,61527,71.2620614132403,71.30087517218,70.2043864821342,70.2043864821342,63407.4118877575,0.0,1.0
2018-07-09,73.92,74.02,73.54,73.72,4333,71.7278265205164,71.8248609178656,71.3590958105895,71.533757725818,4465.42681602635,0.0,1.0
2018-07-10,74.02,74.1,73.74,74.05,8904,71.8248609178656,71.9024884357449,71.5531646052878,71.8539712370703,9176.12747978274,0.0,1.0
2018-07-11,73.55,73.96,73.17,73.17,6988,71.3687992503244,71.7666402794561,71.0000685403975,71.0000685403975,7201.56994931737,0.0,1.0
2018-07-12,74.27,74.3,73.79,73.95,3357,72.0674469112385,72.0965572304433,71.6016818039624,71.7569368397211,3459.5979278561,0.0,1.0
2018-07-13,74.29,74.48,74.1,74.44,5374,72.0868537907084,72.2712191456718,71.9024884357449,72.2324053867321,5538.24225924893,0.0,1.0
2018-07-16,73.88,74.18,73.78,74.18,8494,71.6890127615767,71.9801159536243,71.5919783642275,71.9801159536243,8753.5969017604,0.0,1.0
2018-07-17,74.66,74.73,73.75,73.87,19557,72.4458810609003,72.5138051390448,71.5628680450228,71.6793093218418,20154.7085716657,0.0,1.0
2018-07-18,74.79,74.85,74.32,74.37,15286,72.5720257774543,72.6302464158638,72.1159641099131,72.1644813085877,15753.1766235354,0.0,1.0
2018-07-19,74.8,74.95,74.43,74.43,9680,72.5817292171892,72.727280813213,72.2227019469972,72.2227019469972,9975.84389086893,0.0,1.0
2018-07-20,74.7,75.0,74.68,75.0,7461,72.48469481984,72.7757980118876,72.4652879403702,72.7757980118876,7689.02595762119,0.0,1.0
2018-07-23,74.65,74.84,74.3,74.84,6264,72.4361776211654,72.6205429761289,72.0965572304433,72.6205429761289,6455.44278227304,0.0,1.0
2018-07-24,73.91,75.09,73.61,75.09,14462,71.7181230807815,72.8631289695018,71.4270198887339,72.8631289695018,14903.993217949,0.0,1.0
2018-07-25,74.42,74.56,73.9,74.02,14467,72.2129985072623,72.3488466635512,71.7084196410466,71.8248609178656,14909.1460298761,0.0,1.0
2018-07-26,74.73,74.93,74.37,74.69,13163,72.5138051390448,72.7078739337431,72.1644813085877,72.4749913801051,13565.292679288,0.0,1.0
2018-07-27,73.25,74.87,72.99,74.87,5859,71.0776960582769,72.6496532953336,70.825406625169,72.6496532953336,6038.06501617779,0.0,1.0
2018-07-30,72.33,72.5,72.03,72.5,3992,70.1849796026644,70.349938078158,69.8938764106168,70.349938078158,4114.00504259801,0.0,1.0
2018-07-31,72.75,72.97,72.37,72.48,7107,70.5925240715309,70.8059997456991,70.2237933616041,70.3305311986881,7324.20687318239,0.0,1.0
2018-08-01,72.97,73.15,72.6,73.15,11220,70.8059997456991,70.9806616609277,70.4469724755072,70.9806616609277,11562.9099644163,0.0,1.0
2018-08-02,73.8,73.89,72.69,72.69,5704,71.6113852436974,71.6987162013116,70.5343034331214,70.5343034331214,5878.32784643764,0.0,1.0
2018-08-03,73.49,73.89,73.35,73.89,10196,71.3105786119149,71.6987162013116,71.174730455626,71.6987162013116,10507.6140817458,0.0,1.0
2018-08-06,73.94,74.05,73.61,73.61,3148,71.7472333999862,71.8539712370703,71.4270198887339,71.4270198887339,3244.21038930324,0.0,1.0
2018-08-07,74.39,74.48,74.33,74.45,12831,72.1838881880576,72.2712191456718,72.125667549648,72.2421088264671,13223.1459673284,0.0,1.0
2018-08-08,74.25,74.81,74.1,74.81,6428,72.0480400317687,72.5914326569241,71.9024884357449,72.5914326569241,6624.45501348197,0.0,1.0
2018-08-09,74.43,74.72,74.43,74.65,7655,72.2227019469972,72.5041016993099,72.2227019469972,72.4361776211654,7888.95506039274,0.0,1.0
2018-08-10,74.51,74.51,73.96,73.96,3635,72.3003294648766,72.3003294648766,71.7666402794561,71.7666402794561,3746.09427100295,0.0,1.0
2018-08-13,73.83,74.56,73.72,74.43,112587,71.6404955629021,72.3488466635512,71.533757725818,72.2227019469972,116027.92728732,0.0,1.0
2018-08-14,74.465,74.526,73.8974,74.19,12083,72.2566639860694,72.3158549684524,71.7058967467155,71.9898193933592,12452.285303034,0.0,1.0
2018-08-15,73.52,74.29,73.12,74.29,13856,71.3396889311197,72.0868537907084,70.9515513417229,72.0868537907084,14279.4724123843,0.0,1.0
2018-08-16,74.12,74.37,73.87,73.94,69098,71.9218953152148,72.1644813085877,71.6793093218418,71.7472333999862,71209.7997077749,0.0,1.0
2018-08-17,74.24,74.27,73.88,74.07,8013,72.0383365920338,72.0674469112385,71.6890127615767,71.8733781165402,8257.89639437322,0.0,1.0
2018-08-20,74.59,74.66,74.24,74.49,12999,72.3779569827559,72.4458810609003,72.0383365920338,72.2809225854067,13396.2804480791,0.0,1.0
2018-08-21,75.13,75.36,74.83,74.83,7172,72.9019427284415,73.1251218423446,72.610839536394,72.610839536394,7391.19342823471,0.0,1.0
2018-08-22,75.55,75.57,75.09,75.39,12773,73.3094871973081,73.3288940767779,72.8631289695018,73.1542321615494,13163.3733489741,0.0,1.0
2018-08-23,75.32,75.73,75.28,75.66,7315,73.0863080834049,73.4841491125366,73.0474943244653,73.4162250343922,7538.56384934982,0.0,1.0
2018-08-24,76.27,76.27,75.54,75.54,5690,74.0081348582222,74.0081348582222,73.2997837575732,73.2997837575732,5863.89997304176,0.0,1.0
2018-08-27,76.66,76.8,76.55,76.67,12022,74.386569007884,74.5224171641729,74.2798311707999,74.3962724476189,12389.4209975234,0.0,1.0
2018-08-28,76.82,76.94,76.44,76.56,8600,74.5418240436427,74.6582653204617,74.1730933337158,74.2895346105348,8862.83651461496,0.0,1.0
2018-08-29,77.31,77.39,76.65,76.65,70811,75.0172925906537,75.094920108533,74.3768655681491,74.3768655681491,72975.153074,0.0,1.0
2018-08-30,77.11,77.39,76.92,76.92,3612,74.8232237959553,75.094920108533,74.6388584409919,74.6388584409919,3722.39133613829,0.0,1.0
2018-08-31,77.43,77.43,76.72,76.72,4840,75.1337338674727,75.1337338674727,74.4447896462935,74.4447896462935,4987.92194543447,0.0,1.0
2018-09-04,77.49,77.49,76.93,76.98,6868,75.1919545058822,75.1919545058822,74.6485618807268,74.6970790794014,7077.90246306693,0.0,1.0
2018-09-05,76.64,77.01,76.0,77.01,5715,74.3671621284142,74.7261893986062,73.7461419853794,74.7261893986062,5889.66403267727,0.0,1.0
2018-09-06,76.31,77.07,76.13,77.07,11013,74.0469486171619,74.7844100370157,73.8722867019333,74.7844100370157,11349.5835506342,0.0,1.0
2018-09-07,76.25,76.77,75.78,75.78,12336,73.9887279787524,74.4933068449681,73.5326663112112,73.5326663112112,12713.0175865454,0.0,1.0
2018-09-10,76.7,76.9,76.5,76.9,5714,74.4253827668237,74.6194515615221,74.2313139721253,74.6194515615221,5888.63347029185,0.0,1.0
2018-09-11,77.07,77.25,76.7798,77.02,8620,74.7844100370157,74.9590719522442,74.5028162159083,74.7358928383411,8883.44776232336,0.0,1.0
2018-09-12,77.13,77.29,76.19,77.13,12302,74.8426306754252,74.9978857111839,73.9305073403428,74.8426306754252,12677.9784654411,0.0,1.0
2018-09-13,77.18,77.62,77.11,77.62,8795,74.8911478740998,75.3180992224362,74.8232237959553,75.3180992224362,9063.79617977192,0.0,1.0
2018-09-14,77.58,77.78,77.31,77.6,3659,75.2925791759333,75.4866822416099,75.03054003727,75.311989482501,3770.1619881649,0.0137,1.0
2018-09-17,76.38,77.0,76.37,76.75,6448,74.127960781874,74.7296802854713,74.1182556285902,74.4870514533757,6643.89300346742,0.0,1.0
2018-09-18,77.0,77.18,76.73,76.73,10733,74.7296802854713,74.9043730445802,74.467641146808,74.467641146808,11059.0731399218,0.0,1.0
2018-09-19,76.49,76.76,76.27,76.76,6014,74.2347174679961,74.4967566066595,74.0212040957519,74.4967566066595,6196.7078974648,0.0,1.0
2018-09-20,76.89,77.0,76.65,77.0,7437,74.6229235993492,74.7296802854713,74.3899999205374,74.7296802854713,7662.93924733052,0.0,1.0
2018-09-21,76.64,77.43,76.52,77.43,8753,74.3802947672536,75.1470018766759,74.2638329278476,75.1470018766759,9018.91989133844,0.0,1.0
2018-09-24,76.63,76.68,76.23,76.23,11873,74.3705896139697,74.4191153803889,73.9823834826166,73.9823834826166,12233.7068285001,0.0,1.0
2018-09-25,77.07,77.16,76.59,76.59,10256,74.7976163584581,74.8849627380126,74.3317690008344,74.3317690008344,10567.5816754904,0.0,1.0
2018-09-26,76.63,77.16,76.6,76.87,7824,74.3705896139697,74.8849627380126,74.3414741541182,74.6035132927816,8061.69647319,0.0,1.0
2018-09-27,76.78,76.87,76.57,76.57,6318,74.5161669132271,74.6035132927816,74.3123586942668,74.3123586942668,6509.94354775235,0.0,1.0
2018-09-28,76.92,77.11,76.72,77.02,7502,74.6520390592007,74.8364369715934,74.4579359935242,74.749090592039,7729.91397518805,0.0,1.0
2018-10-01,76.32,77.45,76.32,77.45,8240,74.0697298621711,75.1664121832436,74.0697298621711,75.1664121832436,8490.33473147821,0.0,1.0
2018-10-02,75.54,76.57,75.54,76.57,5640,73.3127279060325,74.3123586942668,73.3127279060325,74.3123586942668,5811.34561717684,0.0,1.0
2018-10-03,76.07,76.24,75.6,76.19,8398,73.8271010300754,73.9920886359005,73.3709588257355,73.9435628694813,8653.13483919345,0.0,1.0
2018-10-04,74.54,75.24,74.34,75.24,48926,72.3422125776498,73.0215733075177,72.1481095119732,73.0215733075177,50412.3928485805,0.0,1.0
2018-10-05,74.17,74.98,73.35,74.98,14220,71.9831219061482,72.7692393221382,71.1872993368743,72.7692393221382,14652.0096943714,0.0,1.0
2018-10-08,73.11,74.11,72.45,74.11,16606,70.9543756580625,71.9248909864452,70.3138355413299,71.9248909864452,17110.4973969572,0.0,1.0
2018-10-09,73.06,73.35,73.06,73.24,1790,70.9058498916433,71.1872993368743,70.9058498916433,71.0805426507522,1844.38096715364,0.0,1.0
2018-10-10,70.01,72.57,70.01,72.51,11100,67.945778140076,70.4302973807358,67.945778140076,70.3720664610328,11437.2227572097,0.0,1.0
2018-10-11,68.88,70.49,68.62,70.09,12920,66.8490958190035,68.4116254976997,66.5967618336239,68.0234193663466,13312.5151372207,0.0,1.0
2018-10-12,69.86,70.23,69.09,69.47,13668,67.8002008408185,68.1592915123202,67.0529040379638,67.4216998627493,14083.2396977966,0.0,1.0
2018-10-15,69.94,70.16,69.37,69.67,158405,67.8778420670892,68.0913554393334,67.324648329911,67.6158029284258,163217.411788811,0.0,1.0
2018-10-16,71.58,71.62,70.1,70.41,33738,69.4694872056369,69.5083078187722,68.0331245196304,68.3339842714291,34762.9748993461,0.0,1.0
2018-10-17,71.41,71.81,71.05,71.81,13365,69.3044995998118,69.6927057311649,68.955114081594,69.6927057311649,13771.0344279377,0.0,1.0
2018-10-18,70.27,71.26,69.85,71.26,4177,68.1981121254555,69.1589223005544,67.7904956875347,69.1589223005544,4303.89905016802,0.0,1.0
2018-10-19,69.25,70.81,69.14,70.81,8454,67.2081864905051,68.7221904027822,67.101429804383,68.7221904027822,8710.83614319378,0.0,1.0
2018-10-22,69.68,69.68,68.99,69.56,4841,67.6255080817097,67.6255080817097,66.9558525051255,67.5090462423037,4988.07165474345,0.0,1.0
2018-10-23,68.62,69.17,67.3,68.13,12943,66.5967618336239,67.1305452642345,65.3156816001587,66.1212093227164,13336.213887078,0.0,1.0
2018-10-24,65.77,68.95,65.63,68.85,26253,63.8307931477331,66.9170318919902,63.6949210017595,66.819980359152,27050.5773914439,0.0,1.0
2018-10-25,66.96,67.52,66.01,66.01,6647,64.9857063885086,65.5291949724029,64.063716826545,64.063716826545,6848.93870875433,0.0,1.0
2018-10-26,65.94,66.75,64.95,65.86,12161,63.9957807535582,64.7818981695482,63.0349705784593,63.9181395272876,12530.4563919304,0.0,1.0
2018-10-29,65.3,67.07,64.72,67.04,26463,63.3746509433932,65.0924630746307,62.8117520529312,65.0633476147792,27266.9572814451,0.0,1.0
2018-10-30,66.51,66.51,65.02,65.02,6800,64.5489744907364,64.5489744907364,63.1029066514461,63.1029066514461,7006.58691432668,0.0,1.0
2018-10-31,67.7,68.51,67.23,67.23,15170,65.7038877315118,66.4900051475018,65.2477455271719,65.2477455271719,15630.87110152,0.0,1.0
2018-11-01,68.82,68.82,67.69,67.74,34782,66.7908648993005,66.7908648993005,65.694182578228,65.7427083446471,35838.692066781,0.0,1.0
2018-11-02,68.62,69.29,67.38,68.77,9408,66.5967618336239,67.2470071036404,65.3933228264293,66.7423391328814,9693.81907205668,0.0,1.0
2018-11-05,68.42,68.84,68.07,68.84,41997,66.4026587679474,66.8102752058682,66.0629784030134,66.8102752058682,43272.8868589673,0.0,1.0
2018-11-06,68.6,68.84,68.53,68.8,3559,66.5773515270563,66.8102752058682,66.5094154540695,66.7714545927328,3667.12394530715,0.0,1.0
2018-11-07,70.81,70.81,69.96,70.0,119111,68.7221904027822,68.7221904027822,67.8972523736568,67.9360729867921,122729.643228289,0.0,1.0
2018-11-08,70.26,70.76,70.1,70.61,28071,68.1884069721716,68.673664636363,68.0331245196304,68.5280873371056,28923.8090105977,0.0,1.0
2018-11-09,69.1,70.1,68.69,70.1,6447,67.0626091912477,68.0331245196304,66.6646979066107,68.0331245196304,6642.86262303883,0.0,1.0
2018-11-12,67.84,68.5,67.64,68.5,6122,65.8397598774854,66.480299994218,65.6456568118088,66.480299994218,6307.98898375117,0.0,1.0
2018-11-13,67.38,68.18,67.11,67.82,9763,65.3933228264293,66.1697350891355,65.131283687766,65.8203495709177,10059.6041242017,0.0,1.0
2018-11-14,66.83,67.8,66.64,67.8,5676,64.8595393958188,65.8009392643501,64.6751414834261,65.8009392643501,5848.43931260563,0.0,1.0
2018-11-15,67.55,67.55,66.13,66.25,5885,65.5583104322544,65.5583104322544,64.1801786659509,64.2966405053568,6063.78882217831,0.0,1.0
2018-11-16,67.83,67.97,67.14,67.29,7668,65.8300547242016,65.9659268701752,65.1603991476175,65.3059764468749,7900.95712633191,0.0,1.0
2018-11-19,65.6,67.38,65.6,67.38,12991,63.665805541908,65.3933228264293,63.665805541908,65.3933228264293,13385.6721476497,0.0,1.0
2018-11-20,64.16,64.84,63.77,64.62,36365,62.2682634690369,62.9282138923372,61.8897624909676,62.714700520093,37469.7842852191,0.0,1.0
2018-11-21,65.14,65.54,64.65,64.65,78590,63.219368490852,63.6075746222051,62.7438159799445,62.7438159799445,80977.597881902,0.0,1.0
2018-11-23,65.18,65.2,65.1601,65.2,713,63.2581891039873,63.277599410555,63.2388758489525,63.277599410555,734.661245575724,0.0,1.0
2018-11-26,66.04,66.04,65.69,65.78,2810,64.0928322863965,64.0928322863965,63.7531519214625,63.840498301017,2895.36900430264,0.0,1.0
2018-11-27,65.78,66.08,65.64,65.99,8126,63.840498301017,64.1316528995318,63.7046261550434,64.0443065199773,8372.87136262038,0.0,1.0
2018-11-28,67.93,67.93,65.99,65.99,4616,65.9271062570399,65.9271062570399,64.0443065199773,64.0443065199773,4756.23605831352,0.0,1.0
2018-11-29,68.15,68.45,67.53,67.9,3962,66.1406196292841,66.4317742277989,65.5389001256868,65.8979907971884,4082.36725802387,0.0,1.0
2018-11-30,68.3,68.36,67.95,67.98,3892,66.2861969285415,66.3444278482444,65.9465165636075,65.975632023459,4010.24062802344,0.0,1.0
2018-12-03,69.28,70.07,68.58,70.07,7861,67.2373019503566,68.0040090597789,66.5579412204886,68.0040090597789,8099.82054904735,0.0,1.0
2018-12-04,66.58,69.5,66.58,69.5,19477,64.6169105637231,67.4508153226008,64.6169105637231,67.4508153226008,20068.7196074031,0.0,1.0
2018-12-06,66.2408,66.2408,64.8558,65.32,8610,64.2877117643357,64.2877117643357,62.9435480345256,63.3940612499609,8871.57549005187,0.0,1.0
2018-12-07,64.55,66.71,64.44,66.51,6221,62.6467644471062,64.7430775564129,62.5400077609841,64.5489744907364,6409.99664618033,0.0,1.0
2018-12-10,64.71,65.01,63.88,64.85,10834,62.8020468996474,63.0932014981622,61.9965191770897,62.937919045621,11163.1415632081,0.0,1.0
2018-12-11,65.11,65.87,64.3,65.79,41110,63.1902530310005,63.9278446805714,62.4041356150105,63.8502034543008,42358.9394188191,0.0,1.0
2018-12-12,65.74,66.25,65.53,65.53,38929,63.8016776878816,64.2966405053568,63.5978694689213,63.5978694689213,40111.6797040917,0.0,1.0
2018-12-13,64.73,65.54,64.61,65.54,8054,62.8214572062151,63.6075746222051,62.7049953668091,63.6075746222051,8298.6839717628,0.0,1.0
2018-12-14,63.66,64.42,63.53,63.98,5378,61.7830058048455,62.5205974544164,61.6568388121558,62.093570709928,5541.38594488954,0.0,1.0
2018-12-17,61.69,63.3209,61.4,62.7081,122659,59.8710906079315,61.4539040569909,59.5896411627005,60.859172263758,126385.432988882,0.0,1.0
2018-12-18,61.62,62.5,61.62,62.5,24054,59.8665291858881,60.7214877331712,59.8665291858881,60.7214877331712,24758.5336941396,0.0653,1.0
2018-12-19,60.7461,62.7,60.525,62.09,36816,59.0174970558078,60.9157964939173,58.802688720803,60.3231547736416,37894.3284478025,0.0,1.0
2018-12-20,59.34,60.6,58.89,60.37,48112,57.6514093133821,58.8755545060828,57.2142146017032,58.6520994312247,49521.1845469544,0.0,1.0
2018-12-21,57.94,60.06,57.76,59.68,60822,56.291247988159,58.3509208520682,56.1163701034875,57.9817342066505,62603.456237838,0.0,1.0
2018-12-24,56.57,57.7,56.57,57.41,7503,54.9602329770479,56.0580774752636,54.9602329770479,55.7763297721817,7722.76038526353,0.0,1.0
2018-12-26,59.76,59.77,56.95,57.22,111666,58.059457710949,58.0691731489863,55.3294196224656,55.5917364494729,114936.660160048,0.0,1.0
2018-12-27,60.17,64.67,58.19,59.44,37407,58.4577906704786,62.8297377872669,56.5341339390917,57.7485636937551,38502.6386420835,0.0,1.0
2018-12-28,60.58,61.0031,59.8701,60.48,23888,58.8561236300082,59.2671838133666,58.1664246837397,58.7589692496351,24587.671609113,0.0,1.0
2018-12-31,61.3,61.3,60.459,61.07,27698,59.5556351686943,59.5556351686943,58.7385668297567,59.3321800938362,28509.2652473716,0.0,1.0
2019-01-02,60.75,61.0386,59.6388,60.2999,15162,59.0212860766424,59.3016736183991,57.9417066019368,58.5839942105832,15606.0899588652,0.0,1.0
2019-01-03,59.21,60.97,59.18,60.97,13207,57.5251086188971,59.2350257134632,57.4959623047851,59.2350257134632,13593.8286562942,0.0,1.0
2019-01-04,62.14,62.14,60.11,60.64,19243,60.3717319638281,60.3717319638281,58.3994980422547,58.914416258232,19806.6210973779,0.0,1.0
2019-01-07,63.01,63.09,62.64,62.64,3787,61.2169750730739,61.2946985773723,60.8575038656935,60.8575038656935,3897.91997587538,0.0,1.0
2019-01-08,63.93,63.93,63.16,63.72,7912,62.1107953725061,62.1107953725061,61.3627066436335,61.9067711737227,8143.73985981676,0.0,1.0
2019-01-09,64.24,64.55,64.12,64.26,6423,62.4119739516627,62.7131525308192,62.295388695215,62.4314048277373,6611.12754292252,0.0,1.0
2019-01-10,64.83,64.83,63.72,63.72,6079,62.9851847958638,62.9851847958638,61.9067711737227,61.9067711737227,6257.05189684353,0.0,1.0
2019-01-11,64.84,64.84,64.25,64.25,24227,62.9949002339011,62.9949002339011,62.4216893897,62.4216893897,24936.6008068479,0.0,1.0
2019-01-14,64.19,64.37,64.0,64.06,3738,62.3633967614761,62.5382746461477,62.1788034387673,62.2370960669911,3847.48478210251,0.0,1.0
2019-01-15,64.96,64.96,64.6,64.65,5860,63.1114854903488,63.1114854903488,62.7617297210057,62.8103069111923,6031.63745936883,0.0,1.0
2019-01-16,65.18,65.25,64.95,65.22,12281,63.3252251271696,63.3932331934307,63.1017700523115,63.3640868793188,12640.7064229537,0.0,1.0
2019-01-17,65.78,65.93,64.68,64.68,13160,63.908151409408,64.0538829799676,62.8394532253042,62.8394532253042,13545.452041859,0.0,1.0
2019-01-18,66.48,66.72,65.8,66.18,6962,64.5882320720195,64.8214025849149,63.9275822854826,64.2967689309003,7165.9146744242,0.0,1.0
2019-01-22,65.43,66.15,65.365,66.15,16555,63.5681110781023,64.2676226167884,63.5049607308597,64.2676226167884,17039.8904675513,0.0,1.0
2019-01-23,65.66,66.07,65.01,66.07,9391,63.7915661529603,64.1898991124899,63.1600626805353,64.1898991124899,9666.05928002264,0.0,1.0
2019-01-24,65.93,66.05,65.66,65.73,10334,64.0538829799676,64.1704682364153,63.7915661529603,63.8595742192215,10636.6794377334,0.0,1.0
2019-01-25,66.57,66.75,66.52,66.52,8210,64.6756710143553,64.8505488990268,64.6270938241688,64.6270938241688,8450.46818112936,0.0,1.0
2019-01-28,66.21,66.41,65.86,66.41,5882,64.3259152450122,64.5202240057584,63.9858749137065,64.5202240057584,6054.28183208318,0.0,1.0
2019-01-29,65.92,66.22,65.75,66.22,4387,64.0441675419303,64.3356306830495,63.8790050952961,64.3356306830495,4515.49377717595,0.0,1.0
2019-01-30,66.77,67.09,66.21,66.6,14301,64.8699797751014,65.1808737922953,64.3259152450122,64.7048173284672,14719.8715539989,0.0,1.0
2019-01-31,67.3,67.55,66.99,67.11,8792,65.3848979910787,65.6277839420114,65.0837194119222,65.2003046683699,9049.51476839091,0.0,1.0
2019-02-01,67.61,68.02,67.53,67.53,8494,65.6860765702353,66.0844095297649,65.6083530659368,65.6083530659368,8742.78644707829,0.0,1.0
2019-02-04,68.46,68.46,67.77,68.01,27857,66.5118888034064,66.5118888034064,65.8415235788322,66.0746940917276,28672.9223047163,0.0,1.0
2019-02-05,68.56,68.75,68.36,68.43,19662,66.6090431837795,66.7936365064883,66.4147344230333,66.4827424892945,20237.8934686194,0.0,1.0
2019-02-06,68.46,68.75,68.25,68.75,7713,66.5118888034064,66.7936365064883,66.3078646046229,66.7936365064883,7938.91121571873,0.0,1.0
2019-02-07,68.07,68.52,67.62,68.33,9029,66.1329867199514,66.5701814316302,65.6957920082726,66.3855881089214,9293.45641990463,0.0,1.0
2019-02-08,68.59,68.59,67.67,67.67,7698,66.6381894978914,66.6381894978914,65.7443691984591,65.7443691984591,7923.47187068621,0.0,1.0
2019-02-11,68.76,68.92,68.74,68.79,11304,66.8033519445256,66.9587989531225,66.783921068451,66.8324982586375,11635.0904165026,0.0,1.0
2019-02-12,69.64,69.79,69.44,69.59,5967,67.6583104918087,67.8040420623683,67.4640017310625,67.6097333016221,6141.77145393409,0.0,1.0
2019-02-13,69.96,70.04,69.64,69.83,6371,67.9692045090025,68.046928013301,67.6583104918087,67.8429038145175,6557.60448014314,0.0,1.0
2019-02-14,69.96,70.22,69.5,69.5,89288,67.9692045090025,68.2218058979725,67.5222943592863,67.5222943592863,91903.2159508744,0.0,1.0
2019-02-15,70.63,70.63,70.35,70.35,4667,68.6201388575021,68.6201388575021,68.3481065924575,68.3481065924575,4803.69488444954,0.0,1.0
2019-02-19,70.8713,70.9799,70.62,70.62,4701,68.8545723773423,68.9600820344275,68.6104234194648,68.6104234194648,4838.69073318991,0.0,1.0
2019-02-20,70.66,70.85,70.5,70.71,6866,68.649285171614,68.8338784943228,68.4938381630171,68.6978623618005,7067.1028662161,0.0,1.0
2019-02-21,70.4427,70.84,70.37,70.84,10757,68.4381687030633,68.8241630562855,68.3675374685321,68.8241630562855,11072.0689676503,0.0,1.0
2019-02-22,71.3722,71.3722,70.72,70.72,9017,69.341218668631,69.341218668631,68.7075777998378,68.7075777998378,9281.10494387862,0.0,1.0
2019-02-25,71.4682,71.8499,71.4682,71.73,4510,69.4344868737892,69.8053251436732,69.4344868737892,69.6888370416059,4642.09640644256,0.0,1.0
2019-02-26,71.24,71.36,70.94,71.36,5366,69.2127805777778,69.3293658342255,68.9213174366586,69.3293658342255,5523.1683629647,0.0,1.0
2019-02-27,71.21,71.26,70.65,70.65,6286,69.1836342636659,69.2322114538525,68.6395697335767,68.6395697335767,6470.11485829223,0.0,1.0
2019-02-28,71.35,71.42,71.08,71.31,4711,69.3196503961882,69.3876584624494,69.0573335691809,69.280788644039,4848.98362987825,0.0,1.0
2019-03-01,71.82,71.82,71.2,71.77,8489,69.7762759839417,69.7762759839417,69.1739188256286,69.7276987937551,8737.63999873412,0.0,1.0
2019-03-04,70.81,71.72,70.4,71.72,4742,68.7950167421736,69.6791216035686,68.396683782644,69.6791216035686,4880.89160961211,0.0,1.0
2019-03-05,70.95,71.04,70.69,70.69,7934,68.9310328746959,69.0184718170317,68.6784314857259,68.6784314857259,8166.38423253111,0.0,1.0
2019-03-06,70.02,70.57,69.89,70.57,4116,68.0274971372263,68.5618462292782,67.9011964427413,68.5618462292782,4236.55627692186,0.0,1.0
2019-03-07,69.31,69.67,69.21,69.21,47703,67.3377010365775,67.6874568059206,67.2405466562044,67.2405466562044,49100.2050724012,0.0,1.0
2019-03-08,69.16,69.17,68.79,68.79,14773,67.1919694660179,67.2016849040552,66.8324982586375,66.8324982586375,15205.6962776887,0.0,1.0
2019-03-11,70.46,70.46,69.68,69.79,8417,68.4549764108679,68.4549764108679,67.6971722439579,67.8040420623683,8663.53114257805,0.0,1.0
2019-03-12,70.63,70.7,70.28,70.36,5828,68.6201388575021,68.6881469237632,68.2800985261963,68.3578220304948,5998.70018996613,0.0,1.0
2019-03-13,71.02,71.3,70.93,70.95,5478,68.9990409409571,69.2710732060017,68.9116019986213,68.9310328746959,5638.44880587413,0.0,1.0
2019-03-14,71.03,71.03,70.73,70.73,3178,69.0087563789944,69.0087563789944,68.7172932378752,68.7172932378752,3271.08256755531,0.0,1.0
2019-03-15,70.94,71.3436,70.94,71.0,3407,68.9213174366586,69.3134325158443,68.9213174366586,68.9796100648825,3506.78990171836,0.0,1.0
2019-03-18,71.45,71.65,71.04,71.58,4353,69.4168047765613,69.6111135373074,69.0184718170317,69.5431054710463,4480.49792843558,0.0,1.0
2019-03-19,71.49,71.8699,71.37,71.5999,8776,69.4556665287105,69.8247560197478,69.3390812722628,69.5624391927405,9033.04613368956,0.0,1.0
2019-03-20,71.29,71.81,70.8,71.45,4521,69.2613577679644,69.7665605459044,68.7853013041363,69.4168047765613,4653.41859279974,0.0,1.0
2019-03-21,72.29,72.29,71.42,71.42,7227,70.2943031400909,70.2943031400909,69.4483210715907,69.4483210715907,7432.17880627993,0.0632,1.0
2019-03-22,70.35,71.99,70.3,71.89,29508,68.4078603666537,70.0025851854357,68.3592407075445,69.9053458672172,30345.749580145,0.0,1.0
2019-03-25,70.56,70.56,70.09,70.09,6021,68.6120629349124,68.6120629349124,68.1550381392858,68.1550381392858,6191.93975267904,0.0,1.0
2019-03-26,70.98,71.1,70.71,71.09,7334,69.0204680714297,69.1371552532918,68.75792191224,69.1274313214699,7542.21659959277,0.0,1.0
2019-03-27,70.61,71.07,70.12,71.07,22539,68.6606825940216,69.1079834578263,68.1842099347513,69.1079834578263,23178.895546526,0.0,1.0
2019-03-28,71.02,71.19,70.63,71.17,6920,69.0593637987171,69.2246706396884,68.6801304576652,69.2052227760447,7116.4628946253,0.0,1.0
2019-03-29,71.68,71.69,71.42,71.42,5202,69.7011432989586,69.7108672307804,69.4483210715907,69.4483210715907,5349.68785806948,0.0,1.0
2019-04-01,72.27,72.27,71.95,72.02,5701,70.2748552764472,70.2748552764472,69.9636894581483,70.0317569809012,5862.85476333221,0.0,1.0
2019-04-02,72.35,72.35,71.92,72.13,19166,70.3526467310219,70.3526467310219,69.9345176626828,70.1387202309414,19710.134080692,0.0,1.0
2019-04-03,72.62,73.01,72.61,72.88,3809,70.6151928902117,70.9944262312635,70.6054689583898,70.8680151175795,3917.13976381904,0.0,1.0
2019-04-04,72.5,72.87,72.0,72.87,4932,70.4985057083496,70.8582911857577,70.0123091172575,70.8582911857577,5072.02239830809,0.0,1.0
2019-04-05,72.86,73.0,72.74,72.89,67200,70.8485672539359,70.9847022994416,70.7318800720738,70.8777390494014,69107.8477628353,0.0,1.0
2019-04-08,72.91,73.14,72.54,72.82,26974,70.8971869130451,71.1208373449474,70.5374014356369,70.8096715266485,27739.8078207547,0.0,1.0
2019-04-09,72.35,72.77,72.35,72.44,5160,70.3526467310219,70.7610518675393,70.3526467310219,70.4401621174185,5306.49545321772,0.0,1.0
2019-04-10,73.1,73.21,72.28,72.28,7326,71.08194161766,71.1889048677003,70.2845792082691,70.2845792082691,7533.98947485911,0.0,1.0
2019-04-11,73.14,73.27,73.03,73.21,4425,71.1208373449474,71.2472484586313,71.0138740949072,71.1889048677003,4550.6283683117,0.0,1.0
2019-04-12,73.43,73.49,73.21,73.37,4662,71.4028313677808,71.4611749587119,71.1889048677003,71.3444877768498,4794.3569385467,0.0,1.0
2019-04-15,73.28,73.68,73.21,73.68,4519,71.2569723904532,71.6459296633269,71.1889048677003,71.6459296633269,4647.29708393233,0.0,1.0
2019-04-16,73.0615,73.6052,73.0615,73.6052,6557,71.044504480146,71.5731946532995,71.044504480146,71.5731946532995,6743.15710983499,0.0,1.0
2019-04-17,72.17,72.51,71.95,72.39,4183,70.1776159582288,70.5082296401714,69.9636894581483,70.3915424583093,4301.75784511816,0.0,1.0
2019-04-18,72.26,72.35,71.72,72.34,6338,70.2651313446254,70.3526467310219,69.740039026246,70.3429227992001,6517.93957025075,0.0,1.0
2019-04-22,72.3,72.34,72.23,72.34,1816,70.3040270719127,70.3429227992001,70.2359595491599,70.3429227992001,1867.55731454329,0.0,1.0
2019-04-23,73.44,73.46,72.87,72.87,5856,71.4125552996027,71.4320031632463,70.8582911857577,70.8582911857577,6022.25530504708,0.0,1.0
2019-04-24,73.36,73.73,73.36,73.42,11038,71.3347638450279,71.6945493224361,71.3347638450279,71.393107435959,11351.3753512824,0.0,1.0
2019-04-25,73.35,73.35,72.8,72.84,7925,71.3250399132061,71.3250399132061,70.7902236630048,70.8291193902922,8149.99543929271,0.0,1.0
2019-04-26,73.8,73.8,73.01,73.01,3104,71.7626168451889,71.7626168451889,70.9944262312635,70.9944262312635,3192.1243966643,0.0,1.0
2019-04-29,73.83,73.94,73.65,73.93,5374,71.7917886406545,71.8987518906947,71.6167578678613,71.8890279588729,5526.57103984341,0.0,1.0
2019-04-30,73.75,73.79,73.39,73.64,4388,71.7139971860797,71.7528929133671,71.3639356404935,71.6070339360395,4512.57791641848,0.0,1.0
2019-05-01,73.1,73.71,73.08,73.71,8854,71.08194161766,71.6751014587924,71.0624937540164,71.6751014587924,9105.37029899024,0.0,1.0
2019-05-02,73.19,73.38,72.64,73.0,4714,71.1694570040566,71.3542117086716,70.6346407538554,70.9847022994416,4847.83324931556,0.0,1.0
2019-05-03,74.22,74.22,73.42,73.42,14353,72.1710219817063,72.1710219817063,71.393107435959,71.393107435959,14760.4901627972,0.0,1.0
2019-05-06,74.07,74.08,72.7,72.7,7393,72.0251630043787,72.0348869362005,70.6929843447864,70.6929843447864,7602.89164450359,0.0,1.0
2019-05-07,72.54,73.6,72.09,73.41,5660,70.5374014356369,71.5681382087521,70.0998245036541,71.3833835041371,5820.69074907215,0.0,1.0
2019-05-08,72.93,72.93,72.23,72.23,6061,70.9166347766888,70.9166347766888,70.2359595491599,70.2359595491599,6233.07537634739,0.0,1.0
2019-05-09,72.19,72.41,71.5,71.69,3679,70.1970638218725,70.410990321953,69.5261125261654,69.7108672307804,3783.44898689689,0.0,1.0
2019-05-10,72.69,72.69,71.37,71.75,5339,70.6832604129646,70.6832604129646,69.3997014124815,69.7692108217115,5490.5773691336,0.0,1.0
2019-05-13,70.54,70.9,70.39,70.61,7236,68.5926150712687,68.942676616855,68.446756093941,68.6606825940216,7441.4343216053,0.0,1.0
2019-05-14,71.34,71.64,70.57,70.57,3865,69.370529617016,69.6622475716712,68.6217868667342,68.6217868667342,3974.72963695474,0.0,1.0
2019-05-15,71.96,71.99,71.51,71.51,6031,69.9734133899701,70.0025851854357,69.5358364579873,69.5358364579873,6202.22365859613,0.0,1.0
2019-05-16,72.5,72.92,72.14,72.14,3127,70.4985057083496,70.9069108448669,70.1484441627633,70.1484441627633,3215.7773802736,0.0,1.0
2019-05-17,71.79,72.57,71.74,71.89,6833,69.8081065489988,70.5665732311025,69.7594868898896,69.9053458672172,7026.99291314664,0.0,1.0
2019-05-20,71.22,71.53,71.0,71.25,2979,69.2538424351539,69.555284321631,69.0399159350734,69.2830142306194,3063.57557270069,0.0,1.0
2019-05-21,72.0,72.21,71.95,71.96,8027,70.0123091172575,70.2165116855162,69.9636894581483,69.9734133899701,8254.89127964701,0.0,1.0
2019-05-22,71.82,72.2,71.77,72.2,6792,69.8372783444644,70.2067877536943,69.7886586853551,70.2067877536943,6984.82889888657,0.0,1.0
2019-05-23,70.5,71.11,70.47,71.11,2516,68.5537193439813,69.1468791851136,68.5245475485158,69.1468791851136,2587.43072873949,0.0,1.0
2019-05-24,71.14,71.31,70.92,71.31,2577,69.1760509805791,69.3413578215505,68.9621244804986,69.3413578215505,2650.16255483373,0.0,1.0
2019-05-28,70.7,71.49,70.7,71.05,42890,68.7481979804181,69.5163885943436,68.7481979804181,69.0885355941826,44107.672478393,0.0,1.0
2019-05-29,70.15,70.45,70.05,70.45,3956,68.2133817302169,68.5050996848721,68.1161424119984,68.5050996848721,4068.31318080024,0.0,1.0
2019-05-30,70.37,70.66,70.16,70.45,2759,68.4273082302974,68.7093022531308,68.2231056620387,68.5050996848721,2837.32964252474,0.0,1.0
2019-05-31,69.78,70.18,69.55,69.55,15198,67.8535962528087,68.2425535256824,67.6299458209064,67.6299458209064,15629.4802127912,0.0,1.0
2019-06-03,69.42,69.99,69.07,69.97,35078,67.5035347072224,68.0577988210674,67.163197093458,68.0383509574237,36073.8851759634,0.0,1.0
2019-06-04,70.6743,70.737,70.12,70.12,5795,68.723207475636,68.7841765281589,68.1842099347513,68.1842099347513,5959.52347895284,0.0,1.0
2019-06-05,71.93,71.93,71.1,71.43,4578,69.9442415945046,69.9442415945046,69.1371552532918,69.4580450034126,4707.97212884316,0.0,1.0
2019-06-06,72.32,72.32,71.68,71.82,4181,70.3234749355564,70.3234749355564,69.7011432989586,69.8372783444644,4299.70106393474,0.0,1.0
2019-06-07,72.91,73.13,72.71,72.72,11047,70.8971869130451,71.1111134131256,70.7027082766082,70.7124322084301,11360.6308666078,0.0,1.0
2019-06-10,73.34,74.0,73.32,73.75,11801,71.3153159813842,71.9570954816258,71.2958681177406,71.7139971860797,12136.0373727563,0.0,1.0
2019-06-11,72.99,73.6,72.72,73.6,5663,70.9749783676198,71.5681382087521,70.7124322084301,71.5681382087521,5823.77592084727,0.0,1.0
2019-06-12,73.17,73.29,72.99,73.04,7846,71.1500091404129,71.266696322275,70.9749783676198,71.023598026729,8068.75258254771,0.0,1.0
2019-06-13,73.56,73.61,73.29,73.35,3367,71.5292424814647,71.577862140574,71.266696322275,71.3250399132061,3462.59112228373,0.0,1.0
2019-06-14,73.07,73.23,73.02,73.23,2735,71.08194161766,71.2375884037395,71.0333019970102,71.2375884037395,2811.49396670883,0.03,1.0
2019-06-17,73.61,73.63,73.37,73.63,2471,71.6072495206782,71.6267053689381,71.373779341559,71.6267053689381,2540.11027120201,0.0,1.0
2019-06-18,74.17,74.6,73.98,73.98,4249,72.1520132719563,72.5703140095448,71.9671827134869,71.9671827134869,4367.83834169864,0.0,1.0
2019-06-19,74.87,74.8889,74.135,74.135,6277,72.8329679610539,72.8513537376595,72.1179655375014,72.1179655375014,6452.55854809188,0.0,1.0
2019-06-20,75.4,75.615,75.0031,75.615,5600,73.3485479399421,73.5576983087363,72.9624466312237,73.5576983087363,5756.62384408388,0.0,1.0
2019-06-21,74.77,75.11,74.68,74.68,4600,72.7356887197542,73.0664381401731,72.6481374025845,72.6481374025845,4728.65530049747,0.0,1.0
2019-06-24,74.15,74.64,74.15,74.64,5594,72.1325574236964,72.6092257060647,72.1325574236964,72.6092257060647,5750.45603282236,0.0,1.0
2019-06-25,73.44,74.16,73.44,74.16,6283,71.4418748104688,72.1422853478263,71.4418748104688,72.1422853478263,6458.72635935339,0.0,1.0
2019-06-26,73.07,74.02,73.07,74.02,3108,71.08194161766,72.0060944100068,71.08194161766,72.0060944100068,3194.92623346656,0.0,1.0
2019-06-27,73.99,74.01,73.49,73.49,8224,71.9769106376169,71.9963664858768,71.4905144311186,71.4905144311186,8454.01330245461,0.0,1.0
2019-06-28,74.65,74.65,74.21,74.21,3419,72.6189536301946,72.6189536301946,72.1909249684761,72.1909249684761,3514.62445052193,0.0,1.0
2019-07-01,75.09,75.27,74.84,75.27,5000,73.0469822919131,73.2220849262525,72.803784188664,73.2220849262525,5139.84271793204,0.0,1.0
2019-07-02,75.3,75.3,75.0,75.27,3564,73.2512686986424,73.2512686986424,72.9594309747434,73.2220849262525,3663.67988934195,0.0,1.0
2019-07-03,76.01,76.01,75.38,75.38,3904,73.94195131187,73.94195131187,73.3290920916821,73.3290920916821,4013.18919416133,0.0,1.0
2019-07-05,76.01,76.01,75.34,75.34,5083,73.94195131187,73.94195131187,73.2901803951623,73.2901803951623,5225.16410704971,0.0,1.0
2019-07-08,75.48,75.72,75.4,75.58,4283,73.4263713329818,73.659841512101,73.3485479399421,73.5236505742814,4402.78927218058,0.0,1.0
2019-07-09,75.81,75.81,75.3,75.3,8838,73.7473928292707,73.7473928292707,73.2512686986424,73.2512686986424,9085.18598821666,0.0,1.0
2019-07-10,76.04,76.12,75.83,76.03,4606,73.9711350842599,74.0489584772996,73.7668486775306,73.9614071601299,4734.82311175899,0.0,1.0
2019-07-11,75.79,76.09,75.7,76.09,3963,73.7279369810107,74.0197747049097,73.640385663841,74.0197747049097,4073.83933823293,0.0,1.0
2019-07-12,76.39,76.45,76.02,76.22,4509,74.3116124288087,74.3699799735885,73.9516792359999,74.1462377185993,4635.11016303111,0.0,1.0
2019-07-15,76.34,76.54,76.22,76.39,5680,74.2629728081588,74.4575312907582,74.1462377185993,74.3116124288087,5838.8613275708,0.0,1.0
2019-07-16,76.06,76.47,76.03,76.29,7303,73.9905909325198,74.3894358218484,73.9614071601299,74.214333187509,7507.25427381153,0.0,1.0
2019-07-17,75.99,76.24,75.94,75.98,21673,73.92249546361,74.1656935668592,73.8738558429602,73.9127675394801,22279.1622451482,0.0,1.0
2019-07-18,76.11,76.29,75.49,75.49,3643,74.0392305531696,74.214333187509,73.4360992571117,73.4360992571117,3744.88940428528,0.0,1.0
2019-07-19,75.48,76.43,75.48,76.26,35354,73.4263713329818,74.3505241253285,73.4263713329818,74.1851494151191,36342.7998899538,0.0,1.0
2019-07-22,75.82,75.96,75.57,75.57,10553,73.7571207534006,73.8933116912201,73.5139226501515,73.5139226501515,10848.1520404674,0.0,1.0
2019-07-23,76.11,76.11,75.56,76.1,5561,74.0392305531696,74.0392305531696,73.5041947260215,74.0295026290397,5716.53307088401,0.0,1.0
2019-07-24,76.9,76.9,75.77,75.77,2807,74.8077365594369,74.8077365594369,73.7084811327508,73.7084811327508,2885.50770184705,0.0,1.0
2019-07-25,76.4,76.66,76.13,76.66,2567,74.3213403529386,74.5742663803178,74.0586864014296,74.5742663803178,2638.79525138631,0.0,1.0
2019-07-26,76.82,76.97,76.73,76.73,462,74.7299131663972,74.8758320283467,74.6423618492275,74.6423618492275,474.92146713692,0.0,1.0
2019-07-29,76.33,76.4,76.19,76.35,4079,74.2532448840289,74.3213403529386,74.1170539462094,74.2727007322888,4193.08368928895,0.0,1.0
2019-07-30,76.49,76.59,76.16,76.16,5110,74.4088916701083,74.506170911408,74.0878701738195,74.0878701738195,5252.91925772654,0.0,1.0
2019-07-31,76.11,76.85,76.11,76.56,3265,74.0392305531696,74.7590969387871,74.0392305531696,74.4769871390181,3356.31729480962,0.0,1.0
2019-08-01,75.26,76.73,75.26,76.11,1984,73.2123570021225,74.6423618492275,73.2123570021225,74.0392305531696,2039.48959047543,0.0,1.0
2019-08-02,74.5,74.8,74.11,74.6,4014,72.4730347682451,72.7648724921441,72.0936457271765,72.5703140095448,4126.26573395584,0.0,1.0
2019-08-05,72.15,73.12,71.61,73.12,6729,70.1869725977032,71.1305812383099,69.661664694685,71.1305812383099,6917.20032979293,0.0,1.0
2019-08-06,73.24,73.4,72.43,72.53,5740,71.2473163278695,71.4029631139489,70.4593544733422,70.5566337146419,5900.53944018597,0.0,1.0
2019-08-07,73.63,73.65,72.53,72.53,7235,71.6267053689381,71.6461612171981,70.5566337146419,70.5566337146419,7437.35241284766,0.0,1.0
2019-08-08,75.2,75.48,74.31,74.31,3823,73.1539894573428,73.4263713329818,72.2882042097758,72.2882042097758,3929.92374213083,0.0,1.0
2019-08-09,74.74,75.1,74.57,74.88,3228,72.7065049473643,73.0567102160431,72.5411302371549,72.8426958851838,3318.28245869692,0.0,1.0
2019-08-12,73.75,74.33,73.59,74.11,2984,71.7434404584977,72.3076600580357,71.5877936724183,72.0936457271765,3067.45813406184,0.0,1.0
2019-08-13,74.76,74.85,73.67,74.07,14007,72.7259607956243,72.8135121127939,71.665617065458,72.0547340306566,14398.7553900148,0.0,1.0
2019-08-14,72.67,73.57,72.63,73.57,3392,70.6928246524614,71.5683378241583,70.6539129559415,71.5683378241583,3486.86929984509,0.0,1.0
2019-08-15,72.91,73.14,72.69,73.14,4660,70.9262948315806,71.1500370865698,70.7122805007213,71.1500370865698,4790.33341311265,0.0,1.0
2019-08-16,73.997,73.997,73.02,73.02,1751,71.9837201845079,71.9837201845079,71.0333019970102,71.0333019970102,1799.9729198198,0.0,1.0
2019-08-19,74.8,75.02,74.62,74.73,3187,72.7648724921441,72.9788868230034,72.5897698578047,72.6967770232344,3276.13574840988,0.0,1.0
2019-08-20,74.42,74.68,74.21,74.68,9136,72.3952113752054,72.6481374025845,72.1909249684761,72.6481374025845,9391.52061420542,0.0,1.0
2019-08-21,75.05,75.12,74.75,74.75,18432,73.0080705953933,73.076166064303,72.7162328714943,72.7162328714943,18947.5161953846,0.0,1.0
2019-08-22,75.16,75.47,74.63,75.02,2719,73.1150777608229,73.4166434088518,72.5994977819347,72.9788868230034,2795.04647001144,0.0,1.0
2019-08-23,73.26,74.78,73.26,74.78,1979,71.2667721761294,72.7454166438842,71.2667721761294,72.7454166438842,2034.3497477575,0.0,1.0
2019-08-26,73.78,73.82,73.25,73.82,4269,71.7726242308876,71.8115359274075,71.2570442519994,71.8115359274075,4388.39771257037,0.0,1.0
2019-08-27,73.64,74.39,73.42,73.93,4700,71.6364332930681,72.3660276028155,71.4224189622088,71.9185430928371,4831.45215485611,0.0,1.0
2019-08-28,73.89,73.98,73.44,73.44,9983,71.8796313963172,71.9671827134869,71.4418748104688,71.4418748104688,10262.2099706231,0.0,1.0
2019-08-29,74.97,75.05,74.66,74.81,2614,72.9302472023535,73.0080705953933,72.6286815543246,72.7746004162741,2687.10977293487,0.0,1.0
2019-08-30,74.48,75.07,74.48,75.0,4250,72.4535789199852,73.0275264436532,72.4535789199852,72.9594309747434,4368.86631024223,0.0,1.0
2019-09-03,73.85,74.27,73.54,73.99,2800,71.8407196997974,72.2492925132559,71.5391540517684,71.9769106376169,2878.31192204194,0.0,1.0
2019-09-04,74.54,74.54,74.25,74.44,1946,72.511946464765,72.511946464765,72.229836664996,72.4146672234653,2000.42678581915,0.0,1.0
2019-09-05,75.26,75.58,74.9,75.58,8700,73.2123570021225,73.5236505742814,72.8621517334438,73.5236505742814,8943.32632920175,0.0,1.0
2019-09-06,75.19,75.57,75.15,75.18,19840,73.1442615332128,73.5139226501515,73.1053498366929,73.1345336090828,20394.8959047543,0.0,1.0
2019-09-09,74.26,75.45,74.08,75.45,4150,72.239564589126,73.3971875605919,72.0644619547866,73.3971875605919,4266.06945588359,0.0,1.0
2019-09-10,73.55,73.85,73.17,73.17,3600,71.5488819758984,71.8407196997974,71.1792208589597,71.1792208589597,3700.68675691107,0.0,1.0
2019-09-11,74.38,74.38,73.98,74.08,11500,72.3562996786856,72.3562996786856,71.9671827134869,72.0644619547866,11821.6382512437,0.0,1.0
2019-09-12,74.85,74.96,74.72,74.86,4665,72.8135121127939,72.9205192782236,72.6870490991044,72.8232400369239,4795.47325583059,0.0,1.0
2019-09-13,74.55,75.04,74.45,74.86,5310,72.521674388895,72.9983426712633,72.4243951475953,72.8232400369239,5458.51296644382,0.0,1.0
2019-09-16,74.8,74.9,74.66,74.66,2800,72.7648724921441,72.8621517334438,72.6286815543246,72.6286815543246,2878.31192204194,0.0,1.0
2019-09-17,75.29,75.29,74.96,74.96,2954,73.2415407745124,73.2415407745124,72.9205192782236,72.9205192782236,3036.61907775425,0.0,1.0
2019-09-18,74.86,75.36,74.32,75.36,7104,72.8232400369239,73.3096362434222,72.2979321339058,73.3096362434222,7302.68853363784,0.0,1.0
2019-09-19,75.06,75.48,75.06,75.45,4688,73.0177985195232,73.4263713329818,73.0177985195232,73.3971875605919,4819.11653233308,0.0,1.0
2019-09-20,74.93,75.19,74.93,75.19,1156,72.8913355058337,73.1442615332128,72.8913355058337,73.1442615332128,1188.33163638589,0.0,1.0
2019-09-23,74.78,74.83,74.56,74.69,2412,72.7454166438842,72.794056264534,72.5314023130249,72.6578653267145,2479.46012713041,0.0,1.0
2019-09-24,74.02,74.96,73.67,74.96,3092,72.0060944100068,72.9205192782236,71.665617065458,72.9205192782236,3178.47873676917,0.0,1.0
2019-09-25,74.21,74.21,73.46,73.92,2414,72.3032824921772,72.3032824921772,71.5725526462113,72.0207336184037,2477.6598492521,0.1155,1.0
2019-09-26,73.81,73.94,73.57,73.77,3727,71.9135599076621,72.0402197476295,71.679726356953,71.8745876492106,3825.2851110864,0.0,1.0
2019-09-27,72.72,73.76,72.53,73.76,7940,70.8515658648582,71.8648445845977,70.6664476372135,71.8648445845977,8149.3865795616,0.0,1.0
2019-09-30,73.3,73.513,72.9197,73.0362,4194,71.4166636124052,71.6241908886596,71.0461348651774,71.1596415679175,4304.60041746616,0.0,1.0
2019-10-01,72.45,73.22,72.36,73.22,2471,70.5885031203105,71.3387190955022,70.5008155387946,71.3387190955022,2536.16300227918,0.0,1.0
2019-10-02,71.3,71.66,71.01,71.38,5821,69.4680506898294,69.818801015893,69.1855018160559,69.5459952067324,5974.50620650227,0.0,1.0
2019-10-03,71.94,71.94,70.39,70.46,5356,70.0916068250536,70.0916068250536,68.5814318100574,68.6496332623475,5497.243642334,0.0,1.0
2019-10-04,72.92,72.92,72.1,72.1,1244,71.0464271571158,71.0464271571158,70.2474958588597,70.2474958588597,1276.80565553837,0.0,1.0
2019-10-07,72.8,73.19,72.56,72.56,2858,70.9295103817613,71.3094899016636,70.6956768310522,70.6956768310522,2933.36862019988,0.0,1.0
2019-10-08,71.61,72.18,71.61,71.74,25725,69.7700856928286,70.3254403757628,69.7700856928286,69.896745532796,26403.3966951161,0.0,1.0
2019-10-09,72.4,72.46,72.02,72.02,2922,70.5397877972461,70.5982461849234,70.1695513419567,70.1695513419567,2999.05637096713,0.0,1.0
2019-10-10,72.4,72.63,72.26,72.37,7101,70.5397877972461,70.7638782833423,70.4033848926658,70.5105586034075,7288.26122184721,0.0,1.0
2019-10-11,73.59,73.68,73.05,73.05,11841,71.6992124861787,71.7869000676946,71.1730869970832,71.1730869970832,12153.2602630465,0.0,1.0
2019-10-14,72.94,73.09,72.94,73.05,1958,71.0659132863416,71.2120592555348,71.0659132863416,71.1730869970832,2009.63462503547,0.0,1.0
2019-10-15,73.41,73.58,73.41,73.44,2477,71.5238373231469,71.6894694215658,71.5238373231469,71.5530665169855,2542.32122891361,0.0,1.0
2019-10-16,73.01,73.29,73.01,73.09,4675,71.1341147386317,71.4069205477924,71.1341147386317,71.2120592555348,4798.28491932626,0.0,1.0
2019-10-17,73.75,73.81,73.64,73.75,3406,71.8551015199848,71.9135599076621,71.7479278092431,71.8551015199848,3495.81998614443,0.0,1.0
2019-10-18,73.4,73.4,73.4,73.4,302,71.514094258534,71.514094258534,71.514094258534,71.514094258534,309.964073932947,0.0,1.0
2019-10-21,73.8,74.01,73.8,74.0,3991,71.9038168430492,72.1084211999197,71.9038168430492,72.0986781353068,4096.2470830013,0.0,1.0
2019-10-22,73.33,73.96,73.33,73.92,4233,71.4458928062439,72.0597058768552,71.4458928062439,72.0207336184037,4344.62889058995,0.0,1.0
2019-10-23,73.07,73.43,72.86,73.0,4637,71.192573126309,71.5433234523727,70.9879687694385,71.1243716740188,4759.2828173082,0.0,1.0
2019-10-24,73.58,73.64,73.39,73.39,2325,71.6894694215658,71.7479278092431,71.5043511939211,71.5043511939211,2386.3128208414,0.0,1.0
2019-10-25,73.8,73.89,73.58,73.74,2462,71.9038168430492,71.9915044245651,71.6894694215658,71.8453584553719,2526.92566232754,0.0,1.0
2019-10-28,74.02,74.2,73.94,74.08,4508,72.1181642645325,72.2935394275644,72.0402197476295,72.1766226522098,4626.88094466797,0.0,1.0
2019-10-29,74.25,74.48,74.15,74.15,8162,72.3422547506288,72.566345236725,72.2448241045,72.2448241045,8377.24096503548,0.0,1.0
2019-10-30,74.47,74.47,74.11,74.24,2617,72.5566021721121,72.5566021721121,72.2058518460484,72.3325116860159,2686.01318371696,0.0,1.0
2019-10-31,74.16,74.16,73.89,74.0,2542,72.2545671691128,72.2545671691128,71.9915044245651,72.0986781353068,2609.0353507866,0.0,1.0
2019-11-01,74.64,74.72,74.61,74.72,2878,72.722234270531,72.8001787874341,72.6930050766924,72.8001787874341,2953.89604231465,0.0,1.0
2019-11-04,74.2,75.32,74.2,75.32,2992,72.2935394275644,73.3847626642068,72.2935394275644,73.3847626642068,3070.9023483688,0.0,1.0
2019-11-05,74.05,74.22,74.03,74.22,2453,72.1473934583712,72.3130255567901,72.1279073291454,72.3130255567901,2517.68832237589,0.0,1.0
2019-11-06,73.95,74.01,73.67,73.82,17864,72.0499628122424,72.1084211999197,71.7771570030818,71.9233029722749,18335.0934329078,0.0,1.0
2019-11-07,73.8,74.39,73.74,74.19,6390,71.9038168430492,72.4786576552091,71.8453584553719,72.2837963629515,6558.51136566733,0.0,1.0
2019-11-08,74.08,74.12,73.63,73.63,15057,72.1766226522098,72.2155949106613,71.7381847446302,71.7381847446302,15454.0697391006,0.0,1.0
2019-11-11,74.3,74.32,74.04,74.04,2848,72.3909700736932,72.4104562029189,72.1376503937583,72.1376503937583,2923.10490914249,0.0,1.0
2019-11-12,74.62,74.66,74.42,74.62,6243,72.7027481413053,72.7417203997568,72.5078868490477,72.7027481413053,6407.63481312381,0.0,1.0
2019-11-13,74.71,74.81,74.2,74.45,10565,72.7904357228212,72.88786636895,72.2935394275644,72.5371160428863,10843.6107321245,0.0,1.0
2019-11-14,74.95,75.0,74.64,74.75,10934,73.0242692735303,73.0729845965947,72.722234270531,72.8294079812727,11222.3416701419,0.0,1.0
2019-11-15,75.33,75.39,75.07,75.2,7448,73.3945057288197,73.452964116497,73.1411860488848,73.2678458888523,7644.41199553839,0.0,1.0
2019-11-18,75.51,75.61,75.14,75.14,13469,73.5698808918516,73.6673115379803,73.209387501175,73.209387501175,13824.1924231883,0.0,1.0
2019-11-19,75.94,75.96,75.58,75.58,3034,73.9888326702054,74.0083187994311,73.6380823441417,73.6380823441417,3114.00993480981,0.0,1.0
2019-11-20,75.79,76.08,74.73,75.95,16661,73.8426867010122,74.1252355747857,72.809921852047,73.9985757348182,17100.3689927047,0.0,1.0
2019-11-21,75.32,75.48,75.26,75.37,6941,73.3847626642068,73.5406516980129,73.3263042765296,73.4334779872712,7124.0418449291,0.0,1.0
2019-11-22,75.28,75.34,74.97,75.34,10608,73.3457904057553,73.4042487934326,73.0437554027561,73.4042487934326,10887.7446896712,0.0,1.0
2019-11-25,76.26,76.45,75.68,75.8,15666,74.3006107378175,74.4857289654622,73.7355129902705,73.852429765625,16079.1297424952,0.0,1.0
2019-11-26,76.76,76.85,76.56,76.68,5101,74.7877639684615,74.8754515499774,74.5929026762039,74.7098194515584,5235.51901037074,0.0,1.0
2019-11-27,77.07,77.07,76.76,76.76,3118,75.0897989714607,75.0897989714607,74.7877639684615,74.7877639684615,3200.22510769182,0.0,1.0
2019-11-29,76.62,77.01,76.62,76.78,3119,74.6513610638812,75.0313405837834,74.6513610638812,74.8072500976872,3201.25147879756,0.0,1.0
2019-12-02,75.71,76.96,75.67,76.96,6126,73.7647421841091,74.982625260719,73.7257699256576,74.982625260719,6287.54939375244,0.0,1.0
2019-12-03,75.52,75.52,74.93,74.93,2366,73.5796239564644,73.5796239564644,73.0047831443046,73.0047831443046,2428.39403617667,0.0,1.0
2019-12-04,75.99,76.05,75.64,75.64,2227,74.0375479932698,74.096006380947,73.696540731819,73.696540731819,2285.72845247905,0.0,1.0
2019-12-05,75.94,75.99,75.72,75.86,3997,73.9888326702054,74.0375479932698,73.774485248722,73.9108881533023,4102.40530963573,0.0,1.0
2019-12-06,76.43,76.73,76.33,76.55,4103,74.4662428362364,74.7585347746228,74.3688121901076,74.583159611591,4211.20064684399,0.0,1.0
2019-12-09,76.12,76.3,76.11,76.3,2211,74.1642078332372,74.339582996269,74.1544647686243,74.339582996269,2269.30651478724,0.0,1.0
2019-12-10,75.85,76.19,75.85,76.0,4296,73.9011450886894,74.2324092855273,73.9011450886894,74.0472910578826,4409.29027025146,0.0,1.0
2019-12-11,75.96,76.04,75.82,75.96,3798,74.0083187994311,74.0862633163342,73.8719158948508,74.0083187994311,3898.15745959382,0.0,1.0
2019-12-12,76.2,76.64,75.89,76.51,4602,74.2421523501402,74.6708471931069,73.940117347141,74.5441873531395,4723.35982860736,0.0,1.0
2019-12-13,75.99,76.1,75.78,76.1,2391,74.1944113335371,74.3018121132014,73.9893734814508,74.3018121132014,2448.8649041666,0.161,1.0
2019-12-16,76.52,76.67,76.5,76.51,2956,74.7118878173741,74.8583434260073,74.6923604028897,74.7021241101319,3027.53854316875,0.0,1.0
2019-12-17,76.45,76.65,76.37,76.65,3131,74.6435418666787,74.8388160115228,74.565432208741,74.8388160115228,3206.77374108977,0.0,1.0
2019-12-18,76.55,76.63,76.36,76.59,3917,74.7411789391007,74.8192885970384,74.5556685014988,74.7802337680696,4011.79583003789,0.0,1.0
2019-12-19,76.83,76.92,76.59,76.73,6139,75.0145627418826,75.1024361070624,74.7802337680696,74.9169256694605,6287.57074306933,0.0,1.0
2019-12-20,77.37,77.37,76.88,76.88,3405,75.5418029329618,75.5418029329618,75.0633812780936,75.0633812780936,3487.40485097754,0.0,1.0
2019-12-23,77.19,77.33,77.19,77.27,2966,75.3660562026021,75.502748103993,75.3660562026021,75.4441658605397,3037.78055447852,0.0,1.0
2019-12-24,77.29,77.34,77.11,77.11,2305,75.4636932750241,75.5125118112352,75.2879465446644,75.2879465446644,2360.78360690256,0.0,1.0
2019-12-26,77.47,77.56,77.35,77.5,14175,75.6394400053839,75.7273133705637,75.5222755184774,75.6687311271105,14518.0510316025,0.0,1.0
2019-12-27,77.45,77.6,77.25,77.53,3078,75.6199125908995,75.7663681995326,75.4246384460553,75.6980222488371,3152.49108114797,0.0,1.0
2019-12-30,77.11,77.34,77.04,77.34,2109,75.2879465446644,75.5125118112352,75.2196005939689,75.5125118112352,2160.04018523102,0.0,1.0
2019-12-31,77.26,77.36,77.12,77.2,2474,75.4344021532975,75.5320392257196,75.2977102519066,75.3758199098443,2533.87359803772,0.0,1.0
2020-01-02,77.36,77.54,77.06,77.17,16190,75.5320392257196,75.7077859560793,75.2391280084533,75.3465287881176,16581.8163105217,0.0,1.0
2020-01-03,77.68,77.71,77.14,77.14,13938,75.8444778574702,75.8737689791969,75.317237666391,75.317237666391,14275.3153635609,0.0,1.0
2020-01-06,77.77,77.77,77.14,77.14,3960,75.9323512226501,75.9323512226501,75.317237666391,75.317237666391,4055.83647866991,0.0,1.0
2020-01-07,77.81,77.95,77.38,77.38,30506,75.9714060516189,76.1080979530098,75.551566640204,75.551566640204,31244.279701592,0.0,1.0
2020-01-08,78.13,78.39,77.68,77.68,8674,76.2838446833696,76.537701071667,75.8444778574702,75.8444778574702,8883.92061009666,0.0,1.0
2020-01-09,78.54,78.75,78.29,78.29,4660,76.6841566803001,76.8891945323865,76.4400639992449,76.4400639992449,4772.77727035398,0.0,1.0
2020-01-10,78.22,78.72,78.15,78.48,5422,76.3717180485495,76.8599034106599,76.303372097854,76.6255744368469,5553.21853215865,0.0,1.0
2020-01-13,78.96,78.96,78.36,78.36,5978,77.0942323844728,77.0942323844728,76.5084099499404,76.5084099499404,6122.674360982,0.0,1.0
2020-01-14,79.09,79.32,78.69,78.75,6517,77.2211605786215,77.4457258451923,76.8306122889332,76.8891945323865,6674.71877057874,0.0,1.0
2020-01-15,79.29,79.73,79.21,79.21,14494,77.4164347234657,77.8460378421228,77.338325065528,77.338325065528,14844.7711923843,0.0,1.0
2020-01-16,80.17,80.31,79.51,79.51,32881,78.27564096078,78.4123328621709,77.6312362827943,77.6312362827943,33676.7573876629,0.0,1.0
2020-01-17,80.27,80.5,80.08,80.32,21546,78.3732780332021,78.5978432997728,78.1877675956001,78.4220965694131,22067.4375680358,0.0,1.0
2020-01-21,80.13,80.46,79.82,79.82,15997,78.2365861318112,78.558788470804,77.9339112073027,77.9339112073027,16384.1454922431,0.0,1.0
2020-01-22,80.24,80.77,80.2,80.3,11974,78.3439869114754,78.8614633953124,78.3049320825066,78.4025691549287,12263.7843423216,0.0,1.0
2020-01-23,80.35,80.44,79.89,80.1,5572,78.4513876911397,78.5392610563196,78.0022571579982,78.2072950100845,5706.84870180524,0.0,1.0
2020-01-24,79.52,80.7,79.2,80.7,6158,77.6409999900365,78.793117444617,77.3285613582858,78.793117444617,6307.0305645579,0.0,1.0
2020-01-27,78.51,78.76,78.24,78.39,10687,76.6548655585735,76.8989582396287,76.3912454630339,76.537701071667,10945.6374867539,0.0,1.0
2020-01-28,79.5,79.67,78.69,78.69,4118,77.6214725755521,77.7874555986696,76.8306122889332,76.8306122889332,4217.66025736431,0.0,1.0
2020-01-29,79.33,79.79,79.25,79.6,1356,77.4554895524345,77.9046200855761,77.3773798944969,77.7191096479741,1388.81673360515,0.0,1.0
2020-01-30,79.4171,79.4171,78.499,78.62,3374,77.5405314425142,77.5405314425142,76.644125480607,76.7622663382378,3455.65461591724,0.0,1.0
2020-01-31,77.96,78.49,77.9,78.49,2131,76.117861660252,76.6353381440891,76.0592794167988,76.6353381440891,2182.57261011252,0.0,1.0
2020-02-03,78.86,79.04,78.86,78.89,3397,76.9965953120508,77.1723420424105,76.9965953120508,77.0258864337774,3479.21124192972,0.0,1.0
2020-02-04,80.41,80.59,79.9,79.9,3502,78.509969934593,78.6857166649527,78.0120208652404,78.0120208652404,3586.75236068233,0.0,1.0
2020-02-05,80.4356,80.98,80.196,80.98,2165,78.534965025133,79.0665012473988,78.3010265996097,79.0665012473988,2217.39544856575,0.0,1.0
2020-02-06,80.76,80.89,80.7,80.7,8483,78.8516996880702,78.9786278822189,78.793117444617,78.793117444617,8688.29819408002,0.0,1.0
2020-02-07,80.04,80.39,80.01,80.13,3179,78.1487127666313,78.4904425201086,78.1194216449047,78.2365861318112,3255.93539537668,0.0,1.0
2020-02-10,80.84,80.92,80.32,80.47,3661,78.9298093460079,79.0079190039456,78.4220965694131,78.5685521780462,3749.60034050771,0.0,1.0
2020-02-11,81.38,81.7,81.1,81.1,4508,79.4570495370871,79.7694881688378,79.1836657343053,79.1836657343053,4617.09869844544,0.0,1.0
2020-02-12,81.95,81.95,81.51,81.56,1656,80.013580849893,80.013580849893,79.5839777312358,79.6327962674469,1696.07707289833,0.0,1.0
2020-02-13,82.27,82.57,81.42,81.42,4880,80.3260194816436,80.6189306989098,79.496104366056,79.496104366056,4998.10151916898,0.0,1.0
2020-02-14,82.47,82.47,82.31,82.4,780,80.5212936264878,80.5212936264878,80.3650743106125,80.4529476757923,798.876882162255,0.0,1.0
2020-02-18,82.5,82.5,82.05,82.05,3891,80.5505847482144,80.5505847482144,80.111217922315,80.111217922315,3985.16660063248,0.0,1.0
2020-02-19,83.25,83.44,82.56,82.56,3388,81.28286279138,81.4683732289819,80.6091669916676,80.6091669916676,3469.99343175092,0.0,1.0
2020-02-20,83.02,83.31,82.59,83.31,1939,81.0582975248092,81.3414450348332,80.6384581133943,81.3414450348332,1985.92599296489,0.0,1.0
2020-02-21,81.88,82.47,81.62,82.47,5280,79.9452348991975,80.5212936264878,79.6913785109001,80.5212936264878,5407.78197155988,0.0,1.0
2020-02-24,79.37,79.75,78.85,79.58,6970,77.4945443814034,77.8655652566073,76.9868316048085,77.6995822334897,7138.68188291143,0.0,1.0
2020-02-25,76.83,79.29,76.59,79.29,4431,75.0145627418826,77.4164347234657,74.7802337680696,77.4164347234657,4538.23521136019,0.0,1.0
2020-02-26,76.19,77.82,76.12,77.42,8610,74.3896854783813,75.9811697588611,74.3213395276858,75.5906214691728,8818.37173771412,0.0,1.0
2020-02-27,73.41,75.47,73.41,74.37,10828,71.6753748650475,73.6866985569423,71.6753748650475,72.6126907602995,11090.0498462217,0.0,1.0
2020-02-28,72.46,72.64,70.57,70.84,10561,70.7478226770378,70.9235694073975,68.9024820082605,69.1661021038001,10816.5881442507,0.0,1.0
2020-03-02,75.02,75.14,72.06,72.5,11586,73.247331731043,73.3644962179495,70.3572743873494,70.7868775060066,11866.3943035024,0.0,1.0
2020-03-03,73.36,75.8,73.32,75.36,5719,71.6265563288365,74.0089008959352,71.5875014998676,73.579297777278,5857.40626805889,0.0,1.0
2020-03-04,76.13,76.13,74.17,74.17,8675,74.331103234928,74.331103234928,72.4174166154553,72.4174166154553,8884.94481122765,0.0,1.0
2020-03-05,73.36,74.98,73.36,74.38,6278,71.6265563288365,73.2082769020741,71.6265563288365,72.6224544675417,6429.93470027517,0.0,1.0
2020-03-06,72.15,72.22,70.67,71.76,8719,70.4451477525293,70.5134937032248,69.0001190806826,70.0643631700832,8930.00966099064,0.0,1.0
2020-03-09,66.67,68.99,59.29,64.35,47758,65.0946361837994,67.3598162639916,57.8890202390501,62.8294561036072,48913.7976132115,0.0,1.0
2020-03-10,68.72,68.72,66.19,67.99,5048,67.096196168452,67.096196168452,64.6259782361735,66.3834455397709,5170.16730917316,0.0,1.0
2020-03-11,64.99,66.3,64.17,66.3,7248,63.4543333671085,64.7333790158378,62.6537093732475,64.7333790158378,7423.40979732311,0.0,1.0
2020-03-12,58.57,62.61,55.17,59.41,28523,57.1860333176111,61.1305710434631,53.8663728552605,58.0061847259566,29213.2888588641,0.0,1.0
2020-03-13,62.29,62.29,57.97,61.22,13374,60.8181324117124,60.8181324117124,56.6002108830787,59.7734157367962,13697.6659256897,0.0,1.0
2020-03-16,54.19,57.71,35.0,35.0,152618,52.9095295455241,56.3463544947813,34.1729753477273,34.1729753477273,156311.528207486,0.0,1.0
2020-03-17,57.0,57.46,53.18,54.81,33389,55.6531312805845,56.1022618137261,51.9233951140611,53.514879394541,34197.0515621994,0.0,1.0
2020-03-18,52.24,54.21,50.0,53.08,6893,51.0056066332936,52.9290569600085,48.818536211039,51.825758041639,7059.81839582618,0.0,1.0
2020-03-19,54.58,55.76,50.85,51.95,8544,53.2903141279702,54.4424315825507,49.6484513266267,50.7224591232696,8750.77446306962,0.0,1.0
2020-03-20,52.71,56.31,52.61,54.48,9512,51.4645008736773,54.9794354808722,51.3668638012553,53.1926770555481,9742.20115785561,0.0,1.0
2020-03-23,52.25,52.96,51.01,52.39,9292,51.0153703405358,51.7085935547325,49.804670642502,51.1520622419267,9516.8769090406,0.0,1.0
2020-03-24,57.33,57.33,55.51,56.43,37504,55.9753336195773,55.9753336195773,54.1983389014955,55.0965999677787,38411.6392161708,0.0,1.0
2020-03-25,58.65,60.31,56.96,56.96,9992,57.2641429755488,58.8849183777553,55.6140764516157,55.6140764516157,10233.8177007247,0.0,1.0
2020-03-26,61.82,61.88,58.85,58.85,11467,60.4930009605469,60.5517130287713,57.5867535834388,57.5867535834388,11718.5447695401,0.137,1.0
2020-03-27,59.83,60.16,59.32,59.32,5918,58.5457173644374,58.8686337396716,58.04666478453,58.04666478453,6047.81965170823,0.0,1.0
2020-03-30,61.0,61.29,59.58,60.3,3724,59.6906026948133,59.9743776912313,58.3010837468357,59.0056285655286,3805.69117657341,0.0,1.0
2020-03-31,60.48,61.54,60.17,60.68,3147,59.1817647702018,60.219011308833,58.8784190843757,59.3774716642832,3216.03387021389,0.0,1.0
2020-04-01,56.53,58.32,56.52,57.91,8684,55.316553612095,57.0681303141232,55.306768267391,56.6669311812564,8874.49575117172,0.0,1.0
2020-04-02,57.76,57.96,56.35,56.35,3398,56.5201510106954,56.7158579047767,55.1404174074218,55.1404174074218,3472.53990816231,0.0,1.0
2020-04-03,56.44,56.84,56.1,56.84,1807,55.2284855097584,55.6198992979212,54.8957837898201,55.6198992979212,1846.63908594741,0.0,1.0
2020-04-06,61.19,61.19,60.05,60.12,20675,59.8765242441906,59.8765242441906,58.7609949479269,58.8294923608554,21128.5351975444,0.0,1.0
2020-04-07,61.28,63.61,61.28,63.61,13760,59.9645923465272,62.244577662575,59.9645923465272,62.244577662575,14061.8449488856,0.0,1.0
2020-04-08,63.44,63.79,61.15,61.15,14380,62.0782268026059,62.4207138672482,59.8373828653744,59.8373828653744,14695.4455207104,0.0,1.0
2020-04-09,64.87,65.18,63.67,63.67,6497,63.4775310952876,63.7808767811137,62.3032897307994,62.3032897307994,6639.52083088008,0.0,1.0
2020-04-13,63.9,64.33,63.13,64.33,10835,62.528352658993,62.9491224812679,61.7748811167798,62.9491224812679,11072.6809608413,0.0,1.0
2020-04-14,66.03,66.13,65.24,65.24,7180,64.6126310809594,64.7104845280001,63.8395888493381,63.8395888493381,7337.50339629352,0.0,1.0
2020-04-15,64.48,65.07,64.02,64.02,3970,63.0959026518289,63.6732379893689,62.6457767954418,62.6457767954418,4057.08753249099,0.0,1.0
2020-04-16,65.16,65.16,64.05,65.03,10229,63.7613060917055,63.7613060917055,62.675132829554,63.6340966105526,10453.3874987028,0.0,1.0
2020-04-17,67.07,67.11,65.62,67.06,5509,65.6303069301825,65.6694483089987,64.2114319480927,65.6205215854784,5629.84766158509,0.0,1.0
2020-04-20,66.58,67.37,66.25,66.51,4032,65.1508250396831,65.9238672713045,64.8279086644489,65.0823276267547,4120.44758967347,0.0,1.0
2020-04-21,64.41,65.41,63.91,65.03,4597,63.0274052389004,64.0059397093072,62.538138003697,63.6340966105526,4697.84165915896,0.0,1.0
2020-04-22,65.86,66.1,65.13,65.13,10880,64.4462802209903,64.6811284938879,63.7319500575933,63.7319500575933,11118.6680991189,0.0,1.0
2020-04-23,65.99,66.38,65.62,65.62,3054,64.5734897021431,64.9551181456018,64.2114319480927,64.2114319480927,3120.99378444017,0.0,1.0
2020-04-24,67.0,67.0,66.39,66.39,1653,65.561809517254,65.561809517254,64.9649034903059,64.9649034903059,1689.26087939738,0.0,1.0
2020-04-27,68.47,68.76,68.0,68.0,3538,67.000255188752,67.2840301851699,66.5403439876608,66.5403439876608,3615.61100502597,0.0,1.0
2020-04-28,68.31,70.15,68.31,69.05,5105,66.8436896734869,68.6441930990353,66.8436896734869,67.5678051815879,5216.98535349281,0.0,1.0
2020-04-29,70.43,70.78,69.66,69.66,4931,68.9181827507492,69.2606698153916,68.164711208536,68.164711208536,5039.16841881941,0.0,1.0
2020-04-30,69.07,69.77,68.87,69.3,7900,67.587375870996,68.2723500002808,67.3916689769147,67.8124387991896,8073.29760873521,0.0,1.0
2020-05-01,66.86,66.86,66.44,66.44,1330,65.424814691397,65.424814691397,65.0138302138262,65.0138302138262,1359.17542020479,0.0,1.0
2020-05-04,67.49,67.49,66.63,66.75,1287,66.0412914077533,66.0412914077533,65.1997517632035,65.3171758996523,1315.23215473952,0.0,1.0
2020-05-05,68.96,69.61,68.5,68.5,14775,67.4797370792513,68.1157844850157,67.0296112228642,67.0296112228642,15099.1104011472,0.0,1.0
2020-05-06,69.16,69.79,69.16,69.53,2947,67.6754439733326,68.2919206896889,67.6754439733326,68.0375017273831,3011.64658898008,0.0,1.0
2020-05-07,70.23,70.59,70.13,70.46,2432,68.7224758566679,69.0747482660143,68.6246224096272,68.9475387848614,2485.34933980304,0.0,1.0
2020-05-08,71.47,71.59,71.31,71.31,2457,69.9358585999723,70.0532827364211,69.7792930847072,69.7792930847072,2510.89774995727,0.0,1.0
2020-05-11,72.23,72.48,71.57,71.57,1319,70.6795447974814,70.9241784150831,70.033712047013,70.033712047013,1347.93411973693,0.0,1.0
2020-05-12,70.41,71.97,70.41,71.46,3297,68.8986120613411,70.4251258351757,68.8986120613411,69.9260732552682,3369.32433113924,0.0,1.0
2020-05-13,68.75,70.08,67.78,69.56,8660,67.2742448404659,68.5756956861069,66.3250664041713,68.0668577614953,8849.96927742366,0.0,1.0
2020-05-14,69.06,69.06,67.29,68.05,4799,67.577590526292,67.577590526292,65.845584513672,66.5892707111811,4904.27281320509,0.0,1.0
2020-05-15,69.93,70.01,69.11,69.34,3126,68.4289155155459,68.5071982731784,67.6265172498123,67.8515801780058,3194.57320568434,0.0,1.0
2020-05-18,72.4,72.57,72.09,72.09,4599,70.8458956574506,71.0122465174197,70.5425499716245,70.5425499716245,4699.88553197129,0.0,1.0
2020-05-19,71.6,72.74,71.6,71.73,12122,70.0630680811252,71.1785973773889,70.0630680811252,70.190277562278,12387.9131155808,0.0,1.0
2020-05-20,72.95,73.26,72.64,72.64,2530,71.3840896161743,71.6874353020004,71.0807439303482,71.0807439303482,2585.49910760761,0.0,1.0
2020-05-21,72.77,73.2,72.19,73.15,4362,71.2079534115011,71.628723233776,70.6404034186652,71.5797965102557,4457.68660370924,0.0,1.0
2020-05-22,73.4,73.4,72.74,72.74,1950,71.8244301278574,71.8244301278574,71.1785973773889,71.1785973773889,1992.77599202958,0.0,1.0
2020-05-26,74.38,75.35,74.24,75.35,5054,72.783393908856,73.7325723451506,72.646399082999,73.7325723451506,5164.8665967782,0.0,1.0
2020-05-27,74.83,74.83,73.07,74.83,3105,73.223734420539,73.223734420539,71.5015137526231,73.223734420539,3173.11254115479,0.0,1.0
2020-05-28,74.73,75.65,74.73,75.49,5825,73.1258809734984,74.0261326862726,73.1258809734984,73.8695671710075,5952.7795659345,0.0,1.0
2020-05-29,75.61,75.61,74.25,74.3,4207,73.9869913074563,73.9869913074563,72.6561844277031,72.7051111512234,4299.28646075304,0.0,1.0
2020-06-01,76.2,76.52,75.51,75.51,2638,74.5643266449963,74.8774576755265,73.8891378604157,73.8891378604157,2695.86823947386,0.0,1.0
2020-06-02,76.67,76.67,76.2,76.42,21856,75.0242378460875,75.0242378460875,74.5643266449963,74.7796042284858,22335.44209323,0.0,1.0
2020-06-03,77.61,77.79,77.39,77.39,4882,75.9440602482699,76.1201964529431,75.7287826647804,75.7287826647804,4989.09353491712,0.0,1.0
2020-06-04,76.39,77.43,75.96,77.43,9125,74.7502481943736,75.7679240435967,74.3294783720987,75.7679240435967,9325.16970629225,0.0,1.0
2020-06-05,77.81,78.36,77.81,78.13,8120,76.1397671423512,76.677961101075,76.1397671423512,76.4528981728814,8298.1236180924,0.0,1.0
2020-06-08,78.52,78.57,77.84,77.95,11410,76.83452661634,76.8834533398604,76.1691231764634,76.2767619682082,11660.2943943885,0.0,1.0
2020-06-09,78.02,78.39,77.92,78.19,4536,76.3452593811367,76.7073171351872,76.247405934096,76.5116102411058,4635.50353838265,0.0,1.0
2020-06-10,77.96,78.48,77.73,78.07,7173,76.2865473129122,76.7953852375238,76.0614843847187,76.394186104657,7330.34984145034,0.0,1.0
2020-06-11,73.52,76.02,73.41,75.79,10731,71.9418542643062,74.3881904403231,71.8342154725614,74.1631275121296,10966.3995745997,0.0,1.0
2020-06-12,74.27,74.8,73.24,74.8,8495,72.6757551171113,73.1943783864268,71.6678646125923,73.1943783864268,8681.34977040577,0.0,1.0
2020-06-15,75.81,75.93,74.98,74.98,2974,74.1826982015377,74.3001223379865,73.3705145911001,73.3705145911001,3039.23887194665,0.0,1.0
2020-06-16,77.06,77.97,75.86,77.65,6886,75.4058662895462,76.2963326576163,74.231624925058,75.9832016270862,7037.05409287983,0.0,1.0
2020-06-17,77.22,77.8,77.04,77.63,2713,75.5624318048112,76.1299817976472,75.386295600138,75.963630937678,2772.51346993654,0.0,1.0
2020-06-18,77.35,77.58,76.81,76.81,8312,75.6896412859641,75.9147042141577,75.1612326719445,75.1612326719445,8494.33540807685,0.0,1.0
2020-06-19,77.41,78.32,76.89,78.22,2581,75.7483533541885,76.6388197222587,75.239515429577,76.540966275218,2637.61786432223,0.0,1.0
2020-06-22,78.14,78.19,77.48,77.48,3012,76.4626835175855,76.5116102411058,75.816850767117,75.816850767117,3078.07245538107,0.0,1.0
2020-06-23,78.08,78.92,78.08,78.58,7135,76.4039714493611,77.2259404045028,76.4039714493611,76.8932386845645,7291.51625801591,0.0,1.0
2020-06-24,76.34,76.39,75.95,76.31,2848,74.7013214708533,74.7502481943736,74.3196930273946,74.6719654367411,2910.47488476935,0.0,1.0
2020-06-25,77.16,77.16,75.83,75.83,2768,75.5668352099281,75.5668352099281,74.2642964485335,74.2642964485335,2826.35734852026,0.0645,1.0
2020-06-26,75.78,76.86,75.78,76.86,3264,74.2153288259247,75.2730294742752,74.2153288259247,75.2730294742752,3332.81444565395,0.0,1.0
2020-06-29,76.448,76.59,75.93,75.93,1725,74.8695362639785,75.0086043121876,74.3622316937512,74.3622316937512,1761.36792853954,0.0,1.0
2020-06-30,77.94,77.94,77.35,77.54,27755,76.3307301226256,76.3307301226256,75.7529121758416,75.9389891417551,28340.154699487,0.0,1.0
2020-07-01,78.57,78.66,77.78,77.78,4607,76.9477221674967,77.0358638881926,76.1740337302774,76.1740337302774,4704.12872277199,0.0,1.0
2020-07-02,78.9,79.4,78.76,79.33,4080,77.270908476715,77.7605847028031,77.1337991334103,77.6920300311508,4166.01805706744,0.0,1.0
2020-07-06,79.86,80.44,79.59,80.44,3283,78.2110868308042,78.7791112530665,77.9466616687166,78.7791112530665,3352.21501993932,0.0,1.0
2020-07-07,79.18,79.97,79.18,79.97,2678,77.5451271633243,78.3188156005436,77.5451271633243,78.3188156005436,2734.45989137907,0.0,1.0
2020-07-08,80.14,80.24,79.57,79.64,3400,78.4853055174136,78.5832407626313,77.9270746196731,77.9956292913255,3471.68171422287,0.0,1.0
2020-07-09,79.97,80.23,78.54,80.02,4176,78.3188156005436,78.5734472381095,76.9183415939315,78.3677832231525,4264.04201135138,0.0,1.0
2020-07-10,80.04,80.04,79.58,79.72,4678,78.387370272196,78.387370272196,77.9368681441949,78.0739774874996,4776.62560562782,0.0,1.0
2020-07-13,78.05,80.91,78.05,80.72,5065,76.438458892365,79.2394069055894,76.438458892365,79.0533299396759,5171.78467133495,0.0,1.0
2020-07-14,79.25,79.25,77.65,77.65,8718,77.6136818349767,77.6136818349767,76.0467179114945,76.0467179114945,8901.80034841028,0.0,1.0
2020-07-15,80.77,80.86,79.77,80.18,2620,79.1022975622847,79.1904392829806,78.1229451101084,78.5244796155007,2675.23708566586,0.0,1.0
2020-07-16,80.25,80.25,79.72,80.05,669,78.593034287153,78.593034287153,78.0739774874996,78.3971637967178,683.104431416206,0.0,1.0
2020-07-17,81.03,81.03,80.32,80.39,1070,79.3569291998506,79.3569291998506,78.6615889588054,78.7301436304577,1092.55865712308,0.0,1.0
2020-07-20,82.2,82.32,80.54,80.54,4927,80.5027715688969,80.6202938631581,78.8770464982842,78.8770464982842,5030.87523705179,0.0,1.0
2020-07-21,82.05,82.48,82.05,82.43,1864,80.3558687010705,80.7769902555063,80.3558687010705,80.7280226328975,1903.29844567983,0.0,1.0
2020-07-22,82.55,82.55,82.1077,82.23,2488,80.8455449271587,80.8455449271587,80.4123773375611,80.5321521424622,2540.45414852544,0.0,1.0
2020-07-23,81.69,83.26,81.5185,82.25,5916,80.003301818287,81.5408851682039,79.8353428727387,80.5517391915058,6040.72618274779,0.0,1.0
2020-07-24,80.7398,80.7398,80.55,80.55,1295,79.072721118229,79.072721118229,78.8868400228059,78.8868400228059,1322.30229997606,0.0,1.0
2020-07-27,82.1288,82.1288,80.77,80.77,3410,80.433041674302,80.433041674302,79.1022975622847,79.1022975622847,3481.89254279411,0.0,1.0
2020-07-28,81.0001,81.8779,81.0001,81.63,1776,79.3276465615305,80.1873221440509,79.3276465615305,79.9445406711564,1813.44315425289,0.0,1.0
2020-07-29,82.658,82.658,81.19,81.19,2321,80.9513149919937,80.9513149919937,79.5136255921988,79.5136255921988,2369.93331138567,0.0,1.0
2020-07-30,83.0586,83.0586,81.63,81.81,4083,81.3436435843356,81.3436435843356,79.9445406711564,80.1208241125482,4169.08130563881,0.0,1.0
2020-07-31,82.9705,83.37,82.0624,83.37,13203,81.2573626332988,81.6486139379433,80.3680126714775,81.6486139379433,13481.3569626131,0.0,1.0
2020-08-03,84.5582,84.6532,83.775,83.775,7268,82.8122805216192,82.905319004576,82.0452516810747,82.0452516810747,7421.23020557994,0.0,1.0
2020-08-04,84.74,84.7491,84.3103,84.6064,8507,82.9903267974249,82.9992389047397,82.5694990487247,82.8594853098141,8686.35186555704,0.0,1.0
2020-08-05,85.6497,85.7762,84.78,84.78,18908,83.8812437231697,84.0051318083701,83.029500895512,83.029500895512,19306.6346625076,0.0,1.0
2020-08-06,85.5906,85.5906,85.0048,85.0687,2438,83.8233639932461,83.8233639932461,83.2496593267612,83.3122399484553,2489.40000566922,0.0,1.0
2020-08-07,85.345,85.4999,85.2,85.2,1201,83.5828350309916,83.7345367258337,83.440828925426,83.440828925426,1226.32051140637,0.0,1.0
2020-08-10,84.4402,84.84,84.11,84.84,5851,82.6967169322624,83.0882620426425,82.3733347525538,83.0882620426425,5974.35579703471,0.0,1.0
2020-08-11,84.69,84.8487,84.01,84.36,1504,82.9413591748161,83.0967824089765,82.2753995073362,82.6181728655979,1535.70861711506,0.0,1.0
2020-08-12,84.7,84.8141,84.36,84.36,4120,82.9511526993378,83.0628968141312,82.6181728655979,82.6181728655979,4206.86137135242,0.0,1.0
2020-08-13,85.2938,85.51,84.91,84.91,2344,83.5326921854402,83.7444281856007,83.1568167142949,83.1568167142949,2393.41821709953,0.0,1.0
2020-08-14,84.77,85.175,84.6321,84.96,7380,83.0197073709902,83.4163451141216,82.8846546678351,83.2057843369037,7535.59148557787,0.0,1.0
2020-08-17,85.8919,85.8919,85.59,85.6162,2369,84.1184428870869,84.1184428870869,83.8227763817748,83.8484354160218,2418.94528852764,0.0,1.0
2020-08-18,85.85,85.9311,85.6476,85.6476,2442,84.0774080193407,84.1568335032122,83.8791870830202,83.8791870830202,2493.48433709772,0.0,1.0
2020-08-19,85.5981,86.2378,85.5981,86.12,3001,83.8307091366374,84.4572009002947,83.8307091366374,84.3418331814283,3064.26965423024,0.0,1.0
2020-08-20,85.854,86.0399,85.435,85.465,5791,84.0813254291494,84.263387050009,83.6709767516875,83.7003573252528,5913.09082560724,0.0,1.0
2020-08-21,85.545,85.6324,85.368,85.6324,3303,83.7787055214269,83.8643009257471,83.6053601373916,83.8643009257471,3372.6366770818,0.0,1.0
2020-08-24,85.6774,85.7492,85.343,85.7492,2063,83.908371786095,83.9786892921613,83.5808763260872,83.9786892921613,2106.49393424758,0.0,1.0
2020-08-25,86.1887,86.1887,85.5615,85.78,1777,84.4091146948928,84.4091146948928,83.7948648368878,84.0088533476883,1814.46423711001,0.0,1.0
2020-08-26,86.8264,86.88,85.95,85.95,1987,85.0336477536457,85.0861410450823,84.1753432645583,84.1753432645583,2028.89163710613,0.0,1.0
2020-08-27,86.8905,87.1767,86.4117,86.952,4878,85.0964242458302,85.376714917643,84.6275102917281,85.156654421639,4980.84217705269,0.0,1.0
2020-08-28,87.44,87.44,87.2435,87.2435,7983,85.6345784183011,85.6345784183011,85.4421356614484,85.4421356614484,8151.30444842386,0.0,1.0
2020-08-31,87.6653,87.84,87.42,87.44,3955,85.8552265257764,86.0263193991716,85.6149913692576,85.6345784183011,4038.38269992689,0.0,1.0
2020-09-01,88.8116,88.8773,87.5445,87.5445,9117,86.9778582417062,87.0422016978142,85.7369207495535,85.7369207495535,9309.2124084029,0.0,1.0
2020-09-02,89.9182,89.9182,88.71,89.12,4627,88.0616096652845,88.0616096652845,86.8783560325651,87.2798905379574,4724.55037991447,0.0,1.0
2020-09-03,85.46,86.455,85.28,86.455,31445,83.6954605629919,84.6699162529074,83.5191771216001,84.6699162529074,32107.9504422759,0.0,1.0
2020-09-04,84.3057,84.57,80.91,84.43,61671,82.5649940274447,82.8238368805549,79.2394069055894,82.6867275372502,62971.2008817172,0.0,1.0
2020-09-08,82.5188,83.27,81.925,82.43,6966,80.8149891306508,81.5506786927256,80.2334496445484,80.7280226328975,7112.86318272838,0.0,1.0
2020-09-09,84.1529,84.1529,83.145,83.145,3341,82.4153489727522,82.4153489727522,81.4282596362036,81.4282596362036,3411.43782565253,0.0,1.0
2020-09-10,83.1725,85.17,83.05,84.9601,5120,81.4551918286384,83.4114483518607,81.3352211532468,83.2058822721489,5227.94422847679,0.0,1.0
2020-09-11,82.42,83.59,82.2434,83.59,1440,80.7182291083757,81.8640714774221,80.5452754653214,81.8640714774221,1470.3593142591,0.0,1.0
2020-09-14,84.59,84.659,83.42,83.42,2813,82.8434239295984,82.9109992487986,81.6975815605521,81.6975815605521,2872.30607709086,0.0,1.0
2020-09-15,85.5591,85.6985,85.29,85.48,5125,83.7925143910026,83.9290361228359,83.5289706461219,83.7150476120354,5233.04964276241,0.0,1.0
2020-09-16,85.5104,86.285,85.5104,86.125,3463,83.7448199265816,84.5034263360374,83.7448199265816,84.3467299436892,3536.0099342217,0.0,1.0
2020-09-17,84.5085,84.5085,83.68,83.68,1697,82.7636067047461,82.7636067047461,81.952213198118,81.952213198118,1732.77760854006,0.0,1.0
2020-09-18,83.51,84.87,83.51,84.85,1544,81.785723281248,83.1176426162078,81.785723281248,83.0980555671643,1576.55193140003,0.0,1.0
2020-09-21,83.6033,83.6033,82.08,82.08,63589,81.877096865036,81.877096865036,80.3852492746358,80.3852492746358,64929.6378016818,0.0,1.0
2020-09-22,84.8653,84.98,83.5204,84.04,36491,83.1130396596826,83.2253713859472,81.7959085467506,82.3047800809015,37260.3345393255,0.0,1.0
2020-09-23,82.8382,84.6674,82.8382,84.5508,996,81.1277943038759,82.9192258093969,81.1277943038759,82.8050333134731,1016.99852569587,0.0,1.0
2020-09-24,82.4818,83.2365,81.81,81.81,3666,80.8530859410404,81.5928833746525,80.194551535448,80.194551535448,3739.84833455213,0.0759,1.0
2020-09-25,84.205,84.205,82.51,82.51,1361,82.5422590397555,82.5422590397555,80.8807290941183,80.8807290941183,1388.41614384218,0.0,1.0
2020-09-28,85.7885,85.9499,85.44,85.789,4447,84.0944907028332,84.2527036427894,83.7528723039809,84.0949808296608,4536.58089027641,0.0,1.0
2020-09-29,85.9123,86.22,85.9123,85.989,1463,84.2158461053523,84.5174701550706,84.2158461053523,84.2910315607095,1492.47084382154,0.0,1.0
2020-09-30,86.06,86.87,85.45,86.6116,4150,84.3606295702317,85.1546350309787,83.7626748405334,84.9013374864639,4233.59808739534,0.0,1.0
2020-10-01,87.44,87.5895,86.8203,87.02,24378,85.7133796144674,85.8599275359262,85.1059164243132,85.3016730792652,24869.0732950659,0.0,1.0
2020-10-02,87.2436,87.3528,86.6457,86.6457,15362,85.5208577965776,85.6279014957302,84.9347641361077,84.9347641361077,15671.4539321849,0.0,1.0
2020-10-05,88.8741,88.8741,88.46,88.46,843,87.1191613814517,87.1191613814517,86.7132383428155,86.7132383428155,859.981491005849,0.0,1.0
2020-10-06,88.57,89.85,88.57,89.19,3064,86.8210662448922,88.0757909236035,86.8210662448922,87.428823511143,3125.72157585044,0.0,1.0
2020-10-07,90.0064,90.0354,89.47,89.47,1863,88.2291025952836,88.2575299512856,87.7032945346111,87.7032945346111,1900.5284907994,0.0,1.0
2020-10-08,90.3199,90.3383,90.0521,90.2331,3054,88.5364121162023,88.5544487834588,88.2739001873282,88.4513260989272,3115.520134676,0.0,1.0
2020-10-09,91.5691,91.5691,91.22,91.22,2584,89.7609449823322,89.7609449823322,89.4187384312868,89.4187384312868,2636.052399477,0.0,1.0
2020-10-12,92.23,92.453,91.85,91.85,28969,90.4087946230824,90.6273911882017,90.03629823409,90.03629823409,29552.5549382544,0.0,1.0
2020-10-13,92.8397,92.9255,92.1,92.24,4584,91.0064552766842,91.0905610403041,90.2813616479008,90.4185971596348,4676.34063436632,0.0,1.0
2020-10-14,91.845,92.91,91.72,92.8934,19647,90.0313969658138,91.0753671086478,89.9088652589084,91.0590948979708,20042.7714754352,0.0,1.0
2020-10-15,92.081,92.37,90.24,90.24,7087,90.2627368284512,90.5460301348165,88.4580898491484,88.4580898491484,7229.76136033031,0.0,1.0
2020-10-16,91.9935,92.98,91.9935,92.98,6927,90.1769646336174,91.1439848645148,90.1769646336174,91.1439848645148,7066.53830153916,0.0,1.0
2020-10-19,90.9994,92.4045,90.9994,92.383,2387,89.2024944749401,90.5798488859223,89.2024944749401,90.5587734323346,2435.08400834041,0.0,1.0
2020-10-20,90.749,91.66,90.749,91.66,3112,88.9570389596672,89.8500500395938,88.9570389596672,89.8500500395938,3174.68849348778,0.0,1.0
2020-10-21,90.052,91.195,89.9335,91.195,4093,88.2738021619627,89.3942320899057,88.1576421038163,89.3942320899057,4175.449872701,0.0,1.0
2020-10-22,90.2101,90.227,89.1165,89.94,3315,88.4287802648566,88.4453465516302,87.3567748674826,88.1640137525754,3381.77774932905,0.0,1.0
2020-10-23,90.7845,90.805,90.083,90.2,3362,88.9918379644283,89.0119331643608,88.3041900252752,88.4188797029387,3429.72452284895,0.0,1.0
2020-10-26,89.3471,90.312,88.3,90.312,3959,87.5828213603817,88.5286681123259,86.5563977579765,88.5286681123259,4038.75056096341,0.0,1.0
2020-10-27,89.4954,90.0189,89.4656,89.79,4867,87.7281929774543,88.2413557659741,87.698981418528,88.016975704289,4965.04141960316,0.0,1.0
2020-10-28,87.1948,87.6062,86.94,87.1392,18447,85.4730214182017,85.8762977719688,85.2232527868458,85.4185193149702,18818.5985345017,0.0,1.0
2020-10-29,87.91,88.01,86.91,87.43,10958,86.1740988324317,86.272124197956,85.1938451771885,85.7035770779149,11178.7392389586,0.0,1.0
2020-10-30,85.15,86.61,84.9182,86.61,8550,83.4685987439604,84.8997690806155,83.241375946675,84.8997690806155,8722.23220415185,0.0,1.0
2020-11-02,85.9846,86.4882,85.4,86.43,1540,84.2867184446264,84.7803741854069,83.7136621577712,84.7233234226717,1571.02194086478,0.0,1.0
2020-11-03,88.505,88.52,87.05,87.05,1865,86.7573497573014,86.7720535621301,85.3310806889225,85.3310806889225,1902.56877903429,0.0,1.0
2020-11-04,91.2427,91.8094,90.8357,91.11,5659,89.4409901892608,89.9964999356871,89.0420269515768,89.31091052921,5772.99556061933,0.0,1.0
2020-11-05,93.6019,93.6019,92.94,92.94,33692,91.7536046127106,91.7536046127106,91.1047747183051,91.1047747183051,34370.6956049455,0.0,1.0
2020-11-06,93.9828,94.2776,93.505,93.7,7077,92.1269832299927,92.4159620075584,91.6586180335175,91.8497674962899,7219.55991915587,0.0,1.0
2020-11-09,91.0674,97.41,91.0674,97.41,4717,89.2691517234966,95.4865085572423,89.2691517234966,95.4865085572423,4812.01980198647,0.0,1.0
2020-11-10,90.4903,90.5997,88.8,90.51,6327,88.7034473390558,88.8106870889394,87.0465245855981,88.7227583360641,6454.45183107237,0.0,1.0
2020-11-11,92.48,92.48,91.68,91.88,7376,90.6538580368932,90.6538580368932,89.8696551126986,90.0657058437473,7524.58301027182,0.0,1.0
2020-11-12,91.7555,92.5718,91.69,92.5262,2848,89.9436642636695,90.7438453224445,89.8794576492511,90.6991457557655,2905.37044648239,0.0,1.0
2020-11-13,92.3407,92.86,92.222,92.43,11030,90.5173087027178,91.0263544258856,90.4009525938405,90.6048453541311,11252.1896154146,0.0,1.0
2020-11-16,93.0584,93.139,92.59,93.13,4955,91.2208367510859,91.2998451956985,90.76168593897,91.2910229128013,5054.81410193829,0.0,1.0
2020-11-17,93.5343,93.66,92.45,92.77,4235,91.6873394656161,91.8105573500802,90.6244504272359,90.9381315969137,4320.31033737814,0.0,1.0
2020-11-18,92.705,93.7543,92.705,93.1972,2437,90.8744151093229,91.9029952697696,90.8744151093229,91.3568959584337,2486.09121421264,0.0,1.0
2020-11-19,93.8809,94.01,92.855,92.855,1886,92.0270953825234,92.1536461294153,91.0214531576094,91.0214531576094,1923.99180550063,0.0,1.0
2020-11-20,94.445,94.585,94.04,94.04,8629,92.5800564694461,92.7172919811802,92.1830537390726,92.1830537390726,8802.82358942998,0.0,1.0
2020-11-23,95.0491,95.098,94.515,94.515,1318,93.1722277025786,93.22016210632,92.6486742253132,92.6486742253132,1344.54994679206,0.0,1.0
2020-11-24,94.9858,95.245,94.9,95.245,1907,93.1101776462017,93.3642593936407,93.0260718825818,93.3642593936407,1945.41483196697,0.0,1.0
2020-11-25,95.4613,95.4613,95.1639,95.2493,2544,93.5762882592698,93.5762882592698,93.2847608222005,93.3684744843583,2595.24663477922,0.0,1.0
2020-11-27,96.8876,96.8876,96.4346,96.4346,1053,94.9744240477432,94.9744240477432,94.5303691419181,94.5303691419181,1074.21175566923,0.0,1.0
2020-11-30,96.882,97.02,96.34,97.02,2735,94.9689346272739,95.1042096316974,94.4376371461321,95.1042096316974,2790.09416121115,0.0,1.0
2020-12-01,97.32,97.4548,96.75,96.75,3436,95.3982857282704,95.5304239209972,94.8395411447818,94.8395411447818,3505.21518753985,0.0,1.0
2020-12-02,96.4585,96.7299,96.225,96.225,12206,94.5537972042784,94.8198380463114,94.3249079757791,94.3249079757791,12451.8790975295,0.0,1.0
2020-12-03,97.8099,97.9237,96.96,96.96,2733,95.8785119939741,95.9900648599407,95.0453944123828,95.0453944123828,2788.05387297626,0.0,1.0
2020-12-04,98.539,98.664,98.23,98.2459,10654,96.5932149340119,96.7157466409173,96.2903165545417,96.3059025876601,10868.6154272554,0.0,1.0
2020-12-07,99.1366,99.222,98.7864,98.7864,2611,97.1790145183852,97.262728180543,96.8357296883191,96.8357296883191,2663.59629064801,0.0,1.0
2020-12-08,100.1982,100.1982,99.3193,99.3193,2513,98.2196517987914,98.2196517987914,97.3581068611982,97.3581068611982,2563.62216713843,0.0,1.0
2020-12-09,98.6581,100.2621,97.91,100.2621,4426,96.7099631443514,98.2822900073615,95.9766353848639,98.2822900073615,4515.15786381007,0.0,1.0
2020-12-10,99.802,99.9177,99.4946,99.4946,2044,97.8312753005841,97.9446906484957,97.5299453269623,97.5299453269623,2085.17457605689,0.0,1.0
2020-12-11,100.0578,100.115,99.8,99.8,2062,98.0820241855953,98.1380946946752,97.8293147932736,97.8293147932736,2103.53717017089,0.0,1.0
2020-12-14,100.7587,101.61,100.7587,101.4983,11421,98.7690839725553,99.6035739092638,98.7690839725553,99.4940795759732,11651.0659653355,0.0,1.0
2020-12-15,102.1025,102.1025,101.13,101.13,3942,100.086348834471,100.086348834471,99.1330521547471,99.1330521547471,4021.40811096686,0.0,1.0
2020-12-16,102.22,102.71,101.99,101.99,3997,100.201528638962,100.681852930031,99.9760702982563,99.9760702982563,4077.51603742632,0.0,1.0
2020-12-17,103.94,104.0305,103.5646,103.64,3869,101.887564925981,101.97627788178,101.519577703802,101.593488829408,3946.93759039337,0.0,1.0
2020-12-18,104.0901,104.8364,104.0901,104.6,4336,102.034700999633,102.766264302541,102.034700999633,102.534532338441,4423.34489324003,0.0,1.0
2020-12-21,104.9413,104.96,102.68,102.681,3754,102.869092910976,102.887423654329,100.652445320374,100.653425574029,3829.62101688724,0.0,1.0
2020-12-22,106.4056,106.4529,105.5684,105.6,3645,104.304478338348,104.350844336241,103.483809978179,103.514785993684,3718.4253080858,0.0,1.0
2020-12-23,106.1286,106.59,106.11,106.11,2708,104.032948075846,104.485237112375,104.014715357858,104.014715357858,2762.55027004014,0.0,1.0
2020-12-24,105.76,106.53,105.76,106.0246,2205,103.72338397152,104.478556112765,103.72338397152,103.982888580057,2248.29533197675,0.0528,1.0
2020-12-28,104.7033,107.02,104.7033,107.02,4354,102.687032800541,104.959120202648,102.687032800541,104.959120202648,4439.49109996679,0.0,1.0
2020-12-29,103.1534,104.6,102.4247,104.6,4569,101.16697916195,102.58572204445,100.452311708281,102.58572204445,4658.71264027289,0.0,1.0
2020-12-30,104.0684,104.3,103.84,103.84,7476,102.064359044078,102.291499132276,101.84035733361,101.84035733361,7622.79179222595,0.0,1.0
2020-12-31,103.7595,104.3,103.4834,104.3,2391,101.761407518844,102.291499132276,101.49062436534,102.291499132276,2437.94745521832,0.0,1.0
2021-01-04,102.2815,104.3,101.8002,104.3,4975,100.31186930487,102.291499132276,99.8398376794396,102.291499132276,5072.68447917654,0.0,1.0
2021-01-05,103.9585,104.2,101.95,101.95,4044,101.956575383919,102.193424828218,99.9867529869182,99.9867529869182,4123.40422789748,0.0,1.0
2021-01-06,104.9952,105.89,103.46,103.55,3085,102.973311694086,103.850880566795,101.467674978191,101.555941851843,3145.57419462506,0.0,1.0
2021-01-07,108.0781,108.0781,106.591,106.591,2914,105.996844413884,105.996844413884,104.53838143824,104.53838143824,2971.21659745134,0.0,1.0
2021-01-08,108.6218,109.47,107.39,108.99,13968,106.530074405046,107.361940652064,105.321995127662,106.891183992587,14242.2626743996,0.0,1.0
2021-01-11,108.7088,109.21,107.33,107.33,6143,106.615399049576,107.106947461514,105.263150545227,105.263150545227,6263.61824232797,0.0,1.0
2021-01-12,109.977,109.977,109.36,109.36,6325,107.859177373637,107.859177373637,107.254058917601,107.254058917601,6449.19182528477,0.0,1.0
2021-01-13,109.466,109.98,109.466,109.65,4185,107.358017679902,107.862119602759,107.358017679902,107.538474399368,4267.17277293544,0.0,1.0
2021-01-14,110.3616,111.13,110.3616,110.4195,9186,108.236371147043,108.989974099423,108.236371147043,108.293156169093,9366.36776396301,0.0,1.0
2021-01-15,109.1206,110.32,109.1206,110.32,3006,107.019269033686,108.195572236555,107.019269033686,108.195572236555,3065.02302400095,0.0,1.0
2021-01-19,110.632,110.632,109.97,109.97,5625,108.501564065216,108.501564065216,107.852312172353,107.852312172353,5735.44727545086,0.0,1.0
2021-01-20,111.6153,111.965,111.23,111.49,2690,109.465928697016,109.808894538306,109.088048403481,109.343041594031,2742.81834150451,0.0,1.0
2021-01-21,111.2245,111.4797,111.02,111.36,3809,109.082654316758,109.332939940714,108.88209236496,109.215544998756,3883.78998616754,0.0,1.0
2021-01-22,111.6354,111.6354,110.624,110.67,2472,109.485641632132,109.485641632132,108.493718120891,108.538832300758,2520.5378959848,0.0,1.0
2021-01-25,111.2646,112.54,110.2,111.82,4681,109.121982112685,110.372821786638,108.077883071686,109.666686797422,4772.91176824633,0.0,1.0
2021-01-26,109.8331,111.4,109.8331,111.4,2486,107.718048450098,109.254774720379,107.718048450098,109.254774720379,2534.81278698149,0.0,1.0
2021-01-27,106.7716,108.628,106.23,106.8075,26171,104.715503631369,106.536155011897,104.184333200592,104.750712306525,26684.8694481466,0.0,1.0
2021-01-28,108.2504,108.84,107.3655,107.86,3116,106.165826439775,106.7440725365,105.297966923168,105.782944356734,3177.182881832,0.0,1.0
2021-01-29,106.6589,108.46,105.89,108.12,5418,104.604973890696,106.37139018108,103.850880566795,106.037937547284,5524.38281571426,0.0,1.0
2021-02-01,109.0986,109.0986,107.0,107.3746,1806,106.997692686793,106.997692686793,104.939505341837,105.306891684837,1841.46093857144,0.0,1.0
2021-02-02,111.17,111.31,110.255,110.35,6289,109.029203821047,109.166507846727,108.131823938918,108.224994527773,6412.48496272185,0.0,1.0
2021-02-03,110.9991,111.3099,110.3067,110.3229,15898,108.861594835412,109.166409772423,108.182528354116,108.198416391373,16210.1583617987,0.0,1.0
2021-02-04,112.6428,112.731,110.89,110.89,3438,110.47364217121,110.560143707389,108.754595769685,108.754595769685,3505.50537475557,0.0,1.0
2021-02-05,114.1257,114.1257,113.55,113.7,4210,111.927986026083,111.927986026083,111.363372257622,111.510483713709,4292.66364971522,0.0,1.0
2021-02-08,115.8616,115.88,115.25,115.88,13550,113.630457870222,113.648503542169,113.030635426604,113.648503542169,13816.0552146417,0.0,1.0
2021-02-09,116.42,116.79,116.099,116.099,3779,114.178104784081,114.540979709094,113.863286268055,113.863286268055,3853.20093403179,0.0,1.0
2021-02-10,116.1531,117.5,114.92,117.5,3899,113.91634446655,115.237307267905,112.706990223214,115.237307267905,3975.55714257476,0.0,1.0
2021-02-11,117.0156,117.66,116.2,117.13,5434,114.762235339049,115.394226154397,113.962341315153,114.874432342891,5540.69697685334,0.0,1.0
2021-02-12,118.0273,118.0273,116.3683,117.4,2523,115.754453073201,115.754453073201,114.127400368883,115.139232963847,2572.53928461558,0.0,1.0
2021-02-16,117.1972,119.11,116.73,119.11,4624,114.940338275218,116.816303563235,114.48213512666,116.816303563235,4714.79256918841,0.0,1.0
2021-02-17,115.47,117.09,114.4775,117.09,3367,113.246398895532,114.835202621268,112.273011427758,114.835202621268,3433.11128470098,0.0,1.0
2021-02-18,114.7522,115.149,113.88,114.55,4109,112.542421541005,112.931580379506,111.687017461013,112.3441152982,4189.68050752491,0.0,1.0
2021-02-19,116.1652,116.92,115.79,115.79,5169,113.928211457341,114.66847630437,113.560236668517,113.560236668517,5270.49368298768,0.0,1.0
2021-02-22,112.987,115.41,112.987,115.41,30654,110.811213925777,113.187554313097,110.811213925777,113.187554313097,31255.893472297,0.0,1.0
2021-02-23,111.91,111.91,109.38,111.22,17889,109.754953671074,109.754953671074,107.273673778412,109.078240973075,18240.2517885406,0.0,1.0
2021-02-24,113.1975,113.41,111.4465,111.4465,10186,111.017660335818,111.226068231941,109.300379271766,109.300379271766,10386.0028351543,0.0,1.0
2021-02-25,109.02,111.8801,109.02,111.8801,17085,106.920606283804,109.725629454161,106.920606283804,109.725629454161,17420.4651913028,0.0,1.0
2021-02-26,110.0221,110.58,108.31,109.155,2819,107.903408884767,108.450565427106,106.224278724994,107.053006594282,2874.35126568819,0.0,1.0
2021-03-01,113.3422,113.4121,111.77,111.77,24029,111.15957385379,111.228127792326,109.617649645393,109.617649645393,24500.8111256549,0.0,1.0
2021-03-02,111.2858,112.845,111.2858,112.845,4080,109.142773865145,110.671948414015,109.142773865145,110.671948414015,4160.11109046039,0.0,1.0
2021-03-03,107.42,109.2576,107.42,109.0182,2489,105.351417418879,107.153630830245,105.351417418879,106.918840946331,2537.87169219507,0.0,1.0
2021-03-04,103.78,107.08,103.78,107.08,10074,101.781512751176,105.017964785083,101.781512751176,105.017964785083,10271.8037071808,0.0,1.0
2021-03-05,105.3755,105.3755,101.276,104.9347,3087,103.346288272418,103.346288272418,99.3257321775687,102.913976740131,3147.61346476744,0.0,1.0
2021-03-08,103.4356,106.576,103.4356,105.963,5560,101.443744848001,104.523670292632,101.443744848001,103.922474808757,5669.17099582343,0.0,1.0
2021-03-09,107.0377,107.3424,106.8982,107.01,3779,104.976479354466,105.275311758931,104.839665700306,104.949312772242,3853.20093403182,0.0,1.0
2021-03-10,107.5238,108.49,107.4015,108.49,1678,105.453218546491,106.400812472298,105.333273672629,106.400812472298,1710.94764945895,0.0,1.0
2021-03-11,110.6572,110.6572,109.14,109.14,2315,108.526278789838,108.526278789838,107.038295448673,107.038295448673,2360.45518980779,0.0,1.0
2021-03-12,110.3652,110.3652,109.0,109.63,2643,108.239901821989,108.239901821989,106.900991422992,107.518859538557,2694.89549315853,0.0,1.0
2021-03-15,111.729,111.729,110.08,110.08,32567,109.57743918073,109.57743918073,107.960193906817,107.960193906817,33206.4553634859,0.0,1.0
2021-03-16,110.7139,111.65,110.25,111.46,1954,108.581886920239,109.499960480524,108.126920223715,109.313619302814,1992.36692910774,0.0,1.0
2021-03-17,111.47,111.47,109.1202,109.74,2172,109.32342673322,109.32342673322,107.01887673647,107.62674127302,2214.64737462743,0.0,1.0
2021-03-18,107.4347,109.79,107.4347,109.185,5450,105.365834341576,107.675778425049,105.365834341576,107.082428885499,5557.0111379924,0.0,1.0
2021-03-19,108.805,109.04,107.78,107.78,3101,106.70974653008,106.940221144616,105.704484913487,105.704484913487,3161.88835576411,0.0,1.0
2021-03-22,109.475,110.2711,108.84,109.2558,8359,107.366844367267,108.147613901871,106.7440725365,107.151865492772,8523.1295600878,0.0,1.0
2021-03-23,107.03,108.99,107.03,108.94,12932,104.968927633054,106.891183992587,104.968927633054,106.842146840558,13185.9207406455,0.0,1.0
2021-03-24,104.75,107.867,104.58,107.867,2706,102.732833500536,105.789809558018,102.566107183638,105.789809558018,2759.13250264358,0.0,1.0
2021-03-25,105.5769,105.85,102.7702,103.05,12586,103.54380992079,103.811650845172,100.7911584288,101.065570331554,12833.1270060133,0.0,1.0
2021-03-26,107.4091,107.4091,105.9227,106.5676,10440,105.340727319737,105.340727319737,103.882950864222,104.515432051091,10644.9901432368,0.0,1.0
2021-03-29,105.5203,107.28,105.4901,107.28,1669,103.488299864694,105.214113393198,103.458681424868,105.214113393198,1701.77093381822,0.0,1.0
2021-03-30,106.071,106.1454,104.93,104.93,1491,104.02839505714,104.101362339359,102.90936724784,102.90936724784,1520.27589114618,0.0,1.0
2021-03-31,108.3146,108.89,108.2584,108.285,17023,106.22879014298,106.793109688529,106.1736723841,106.199760148979,17357.247816889,0.0,1.0
2021-04-01,110.1802,110.27,109.62,109.62,2280,108.058464359483,108.146535084526,107.509052108151,107.509052108151,2324.76796231608,0.0,1.0
2021-04-05,110.8837,111.32,110.26,111.32,10739,108.748417088529,109.176315277133,108.136727654121,109.176315277133,10949.861029523,0.0,1.0
2021-04-06,111.2663,111.8622,111.02,111.02,6336,109.123649375854,109.708074153735,108.88209236496,108.88209236496,6460.40781106788,0.0,1.0
2021-04-07,110.0655,110.955,110.0655,110.955,1956,107.945973132728,108.818344067322,107.945973132728,108.818344067322,1994.40619925012,0.0,1.0
2021-04-08,111.5567,111.5567,110.6759,110.98,1670,109.408457154838,109.408457154838,108.544618684697,108.842862643337,1702.79056888942,0.0,1.0
2021-04-09,111.7937,111.7937,110.63,111.51,2372,109.640893255455,109.640893255455,108.499602579134,109.362656454843,2418.57438886569,0.0,1.0
2021-04-12,111.4983,111.5434,110.75,110.75,2693,109.351181761268,109.395413272398,108.617291744004,108.617291744004,2745.87724671809,0.0,1.0
2021-04-13,112.2059,112.2059,111.3,111.9,3175,110.045155536781,110.045155536781,109.156700416322,109.745146240668,3237.34135103228,0.0,1.0
2021-04-14,112.0518,113.51,111.88,113.28,6490,109.894023034228,111.324142535999,109.725531379857,111.098571636666,6617.43161203133,0.0,1.0
2021-04-15,112.98,113.08,112.74,112.88,11681,110.804348724493,110.90242302855,110.568970394754,110.706274420435,11910.3572665851,0.0,1.0
2021-04-16,113.3019,113.3481,112.7228,112.8644,2587,111.120049909255,111.165360237729,110.552101614456,110.690974829002,2637.7959291718,0.0,1.0
2021-04-19,111.5343,113.19,110.94,113.19,5712,109.386488510729,111.010304763014,108.803632921714,111.010304763014,5824.15552664452,0.0,1.0
2021-04-20,109.8043,110.97,109.2601,110.97,3604,107.689803050529,108.833055212931,107.156082687847,108.833055212931,3674.76479657334,0.0,1.0
2021-04-21,111.8127,111.8127,110.6826,110.6826,2898,109.659527373226,109.659527373226,108.551189663069,108.551189663069,2954.90243631229,0.0,1.0
2021-04-22,111.7678,113.26,111.7678,112.38,2376,109.615492010704,111.078956775854,109.615492010704,110.215902900146,2422.65292915045,0.0,1.0
2021-04-23,113.94,113.94,112.6,112.6,2278,111.745862043447,111.745862043447,110.431666369073,110.431666369073,2322.72869217371,0.0,1.0
2021-04-26,115.252,115.44,113.94,113.94,2897,113.032596912686,113.216976604314,111.745862043447,111.745862043447,2953.88280124109,0.0,1.0
2021-04-27,115.2639,115.8,115.1332,115.8,3683,113.044267754868,113.570044098922,112.916084639465,113.570044098922,3755.31596719745,0.0,1.0
2021-04-28,115.11,115.3,114.73,115.3,2847,112.893331400924,113.079672578633,112.520649045504,113.079672578633,2902.90104768153,0.0,1.0
2021-04-29,114.01,114.8033,113.8514,114.8033,3831,111.814514056288,112.592537510378,111.658968210052,112.592537510378,3906.22195773374,0.0,1.0
2021-04-30,112.5869,113.226,112.46,113.226,3658,110.418818635241,111.045611512475,110.294362343392,111.045611512475,3729.82509041767,0.0,1.0
2021-05-03,112.0817,113.65,112.0817,113.65,2114,109.923347251141,111.46144656168,109.923347251141,111.46144656168,2155.50854049835,0.0,1.0
2021-05-04,110.3627,110.84,108.9699,110.84,2394,108.237449964388,108.705558617656,106.871471057471,108.705558617656,2441.00636043189,0.0,1.0
2021-05-05,110.1427,111.47,109.94,111.47,7247,108.021686495461,109.32342673322,107.822889881136,109.32342673322,7389.29536092311,0.0,1.0
2021-05-06,109.32,109.32,107.871,108.18,4481,107.214829195977,107.214829195977,105.79373253018,106.096782129719,4568.98475400809,0.0,1.0
2021-05-07,110.79,111.47,109.46,109.46,3040,108.656521465627,109.32342673322,107.352133221658,107.352133221658,3099.69061642145,0.0,1.0
2021-05-10,108.1941,111.67,108.1941,111.67,2019,106.110610606591,109.519575341336,106.110610606591,109.519575341336,2058.64320873516,0.0,1.0
2021-05-11,108.0335,108.2616,104.951,106.64,33845,105.953103274274,106.17681076183,102.929962851693,104.586437847229,34509.5489844684,0.0,1.0
2021-05-12,104.4851,107.71,104.4851,107.71,1836,102.473034669087,105.635832900647,102.473034669087,105.635832900647,1872.04999070717,0.0,1.0
2021-05-13,105.3067,105.776,104.914,105.776,1212,103.278813151226,103.739075860169,102.893675359191,103.739075860169,1235.79770628382,0.0,1.0
2021-05-14,107.99,108.21,106.3574,106.63,5194,105.910440952009,106.126204420936,104.309279863961,104.576630416823,5295.98455976743,0.0,1.0
2021-05-17,107.79,108.28,107.08,108.28,3936,105.714292343893,106.194856433776,105.017964785083,106.194856433776,4013.28364020884,0.0,1.0
2021-05-18,107.7134,108.85,107.7134,108.85,1549,105.639167426985,106.753879966906,105.639167426985,106.753879966906,1579.41472527527,0.0,1.0
2021-05-19,106.82,106.98,105.57,105.57,1724,104.762971594533,104.919890481025,103.53704279381,103.53704279381,1757.85086273374,0.0,1.0
2021-05-20,109.025,109.025,108.33,108.34,1788,106.925509999007,106.925509999007,106.243893585805,106.253701016211,1823.10750728998,0.0,1.0
2021-05-21,108.68,110.015,108.68,110.015,5073,106.587153650008,107.896445609179,106.587153650008,107.896445609179,5172.60871615328,0.0,1.0
2021-05-24,110.475,110.475,109.02,109.02,5153,108.347587407845,108.347587407845,106.920606283804,106.920606283804,5254.1795218486,0.0,1.0
2021-05-25,109.97,110.79,109.88,110.79,4369,107.852312172353,108.656521465627,107.764045298701,108.656521465627,4454.78562603465,0.0,1.0
2021-05-26,111.5182,111.549,110.8772,110.8772,2266,109.370698547776,109.400905433426,108.742042258765,108.742042258765,2310.49307131941,0.0,1.0
2021-05-27,112.664,112.71,111.62,112.18,3058,110.49443392367,110.539548103537,109.470538189307,110.01975429203,3118.04404770289,0.0,1.0
2021-05-28,112.51,113.48,112.51,113.48,2478,110.343399495421,111.294720244782,110.343399495421,111.294720244782,2526.65570641196,0.0,1.0
2021-06-01,113.22,113.22,112.17,112.45,3678,111.039727054231,111.039727054231,110.009946861624,110.284554912986,3750.21779184149,0.0,1.0
2021-06-02,113.82,113.88,112.6443,113.63,5656,111.628172878578,111.687017461013,110.475113285771,111.441831700868,5767.05596265781,0.0,1.0
2021-06-03,112.615,113.2496,112.615,112.82,4096,110.446377514682,111.068757048232,110.446377514682,110.647429838,4176.42525159942,0.0,1.0
2021-06-04,113.5457,113.5681,113.371,113.46,3599,111.359155062547,111.381123706656,111.187819253359,111.27510538397,3669.66662121739,0.0,1.0
2021-06-07,114.9379,114.9379,114.0,114.0,3988,112.72454552364,112.72454552364,111.804706625882,111.804706625882,4066.30466391078,0.0,1.0
2021-06-08,115.8372,115.96,114.86,114.86,2558,113.606527740032,113.726962985415,112.648145640779,112.648145640779,2608.22651210726,0.0,1.0
2021-06-09,114.99,115.92,114.99,115.7327,2511,112.775642236054,113.687733263792,112.775642236054,113.504040092291,2560.30366376128,0.0,1.0
2021-06-10,115.125,115.2331,114.7965,114.7965,2165,112.908042546532,113.014060869219,112.585868457702,112.585868457702,2207.5099291291,0.0,1.0
2021-06-11,115.62,115.67,115.321,115.67,1590,113.393510351618,113.442547503647,113.100268182485,113.442547503647,1621.21976319412,0.0,1.0
2021-06-14,116.175,116.4271,116.175,116.4271,1516,113.937822739139,114.185068059669,113.937822739139,114.185068059669,1545.76676792596,0.0,1.0
2021-06-15,115.7031,115.81,115.4012,115.4012,893,113.47501009829,113.579851529328,113.17892377434,113.17892377434,910.534118573804,0.0,1.0
2021-06-16,115.25,115.78,114.8161,115.78,2281,113.030635426604,113.550429238111,112.605091021298,113.550429238111,2325.78759738729,0.0,1.0
2021-06-17,115.61,115.685,114.34,115.685,5876,113.383702921212,113.457258649256,112.138159259679,113.457258649256,5991.37567831991,0.0,1.0
2021-06-18,114.0234,114.645,114.0234,114.645,1219,111.827656013032,112.437285887055,111.827656013032,112.437285887055,1242.93515178215,0.0,1.0
2021-06-21,115.41,115.41,114.73,114.73,757,113.187554313097,113.187554313097,112.520649045504,112.520649045504,771.863748891789,0.0,1.0
2021-06-22,116.8197,116.8197,115.4472,115.4472,876,114.5701077774,114.5701077774,113.224037954206,113.224037954206,893.200322363547,0.0,1.0
2021-06-23,117.4214,117.7194,117.1623,117.42,2820,115.160220864915,115.452482291008,114.906110343102,115.158847824659,2875.37090075938,0.0,1.0
2021-06-24,118.67,118.67,118.15,118.2001,3277,116.384776625381,116.384776625381,115.87479024428,115.923925470613,3341.34412829378,0.0,1.0
2021-06-25,118.943,119.39,118.775,119.39,3852,116.652519475459,117.090911614597,116.487754644642,117.090911614597,3927.63429422875,0.0,1.0
2021-06-28,119.6184,119.6184,119.0911,119.0911,1982,117.314913325065,117.314913325065,116.797767519768,116.797767519768,2020.91671110109,0.0,1.0
2021-06-29,119.86,120.192,119.729,120.01,30873,117.551860843669,117.87746753314,117.423383505353,117.698972299755,31479.1935528879,0.0,1.0
2021-06-30,119.5672,120.42,119.3994,120.42,2841,117.264699281387,118.101076946392,117.100130599178,118.101076946392,2896.7832372544,0.0,1.0
2021-07-01,119.7259,119.75,119.4038,119.4038,9558,117.420343201927,117.443979109205,117.104445868557,117.104445868557,9745.67201044614,0.0,1.0
2021-07-02,119.6028,119.7783,119.25,119.55,1770,117.299613733632,117.471734137253,116.953607588916,117.247830501089,1804.75407600854,0.0,1.0
2021-07-06,119.1506,119.1506,118.83,118.93,9582,116.856121730683,116.856121730683,116.541695511873,116.639769815931,9770.14325215469,0.0,1.0
2021-07-07,118.42,119.095,117.7219,118.98,21868,116.139590865236,116.801592417627,115.454934148609,116.68880696796,22297.3797368107,0.0,1.0
2021-07-08,117.47,117.47,116.21,116.9,1300,115.207884976687,115.207884976687,113.972148745559,114.648861443558,1325.52559254865,0.0,1.0
2021-07-09,118.8,118.8399,117.27,117.27,2395,116.512273220656,116.551404867975,115.011736368572,115.011736368572,2442.02599550309,0.0,1.0
2021-07-12,118.7803,118.7803,118.7803,118.7803,426,116.492952582757,116.492952582757,116.492952582757,116.492952582757,434.364540327479,0.0,1.0
2021-07-13,118.01,118.47,117.83,118.31,2560,115.737486218599,116.188628017265,115.560952471295,116.031709130773,2610.26578224966,0.0,1.0
2021-07-14,116.17,117.84,116.075,117.78,18304,113.932919023936,115.570759901701,113.839748435081,115.511915319267,18663.400343085,0.0,1.0
2021-07-15,115.44,116.1601,114.4162,115.36,6875,113.216976604314,113.923209667834,112.212891879371,113.138517161068,7009.99111443998,0.0,1.0
2021-07-16,114.6895,116.42,114.58,116.42,5348,112.480928952361,114.178104784081,112.373537589417,114.178104784081,5453.00836073087,0.0,1.0
2021-07-19,114.06,114.299,112.74,113.42,4902,111.863551208317,112.097948795015,110.568970394754,111.235875662347,4998.25111897958,0.0,1.0
2021-07-20,116.9,117.25,114.71,114.71,4749,114.648861443558,114.99212150776,112.501034184692,112.501034184692,4842.24695308733,0.0,1.0
2021-07-21,118.4,118.4,117.3,117.3,27857,116.119976004425,116.119976004425,115.041158659789,115.041158659789,28403.9741781751,0.0,1.0
2021-07-22,118.28,118.35,117.95,117.96,11850,116.002286839556,116.070938852396,115.678641636165,115.688449066571,12082.6755936165,0.0,1.0
2021-07-23,119.4404,119.55,118.58,119.01,7827,117.140341063842,117.247830501089,116.296509751729,116.718229259177,7980.68370221406,0.0,1.0
2021-07-26,119.185,119.65,119.04,119.65,8520,116.889859291279,117.345904805147,116.747651550395,117.345904805147,8687.29080654956,0.0,1.0
2021-07-27,117.7226,118.69,116.92,118.69,10359,115.455620668737,116.404391486192,114.66847630437,116.404391486192,10562.3997024704,0.0,1.0
2021-07-28,119.9099,119.9099,118.49,118.69,4672,117.600799921393,117.600799921393,116.208242878077,116.404391486192,4763.73505260562,0.0,1.0
2021-07-29,120.27,120.77,119.83,119.83,6204,117.953965490306,118.444337010595,117.522438552451,117.522438552451,6325.8159816706,0.0,1.0
2021-07-30,119.581,120.445,119.58,119.93,6938,117.278233535347,118.125595522407,117.277252792307,117.620512856509,7074.22812392504,0.0,1.0
2021-08-02,119.3697,120.3175,119.3697,120.3175,3700,117.071002530873,118.000550784733,117.071002530873,118.000550784733,3772.6497634077,0.0,1.0
2021-08-03,120.56,120.56,118.91,120.24,29363,118.238380972073,118.238380972073,116.62015495512,117.924543199088,29939.5445953892,0.0,1.0
2021-08-04,120.6904,121.02,120.4948,120.76,61739,118.366269864565,118.689522770739,118.174436525827,118.434529580189,62951.2496602774,0.0,1.0
2021-08-05,121.82,121.84,121.09,121.488,55571,119.474117203201,119.493732064013,118.758174783579,119.148510513729,56662.1405411701,0.0,1.0
2021-08-06,121.65,122.43,120.98,122.43,12493,119.307390886303,120.072370457954,118.650293049116,120.072370457954,12738.3009443925,0.0,1.0
2021-08-09,121.8957,122.07,121.29,121.29,19603,119.548359451373,119.719302963346,118.954323391695,118.954323391695,19987.9063005624,0.0,1.0
2021-08-10,121.16,122.37,121.13,122.37,9361,118.82682679642,120.013525875519,118.797404505203,120.013525875519,9544.80390142145,0.0,1.0
2021-08-11,120.84,121.94,120.28,121.94,13029,118.512989023435,119.591806368071,117.963772920711,119.591806368071,13284.825342551,0.0,1.0
2021-08-12,121.37,121.46,120.9231,121.05,2023,119.032782834941,119.121049708593,118.594488770107,118.718945061956,2062.72174901994,0.0,1.0
2021-08-13,120.91,121.87,120.81,121.87,4356,118.581641036275,119.52315435523,118.483566732218,119.52315435523,4441.53037010918,0.0,1.0
2021-08-16,120.4138,120.5171,120.11,120.4073,3620,118.094996339541,118.196307095632,117.797046603813,118.088621509777,3691.07895771238,0.0,1.0
2021-08-17,119.1129,120.15,118.526,120.15,17969,116.819147718053,117.836276325436,116.243549627538,117.836276325436,18321.8225942359,0.0,1.0
2021-08-18,118.1047,119.44,118.1047,119.44,5895,115.830362584542,117.139948766626,115.830362584542,117.139948766626,6010.74874467253,0.0,1.0
2021-08-19,117.72,123.43,116.9103,123.43,48816,115.453070736832,121.053113498532,114.658963096876,121.053113498532,49774.5056352729,0.0,1.0
2021-08-20,119.07,119.1,117.94,117.94,4581,116.777073841612,116.806496132829,115.668834205759,115.668834205759,4670.9482611272,0.0,1.0
2021-08-23,120.7198,120.8999,120.4693,120.4693,4027,118.395103709958,118.571735531566,118.149427578293,118.149427578293,4106.07043168722,0.0,1.0
2021-08-24,121.7559,121.87,121.3,121.3,14160,119.4112515743,119.52315435523,118.964130822101,118.964130822101,14438.0326080684,0.0,1.0
2021-08-25,122.552,122.8383,122.08,122.08,2532,120.192021108904,120.472807841422,119.729110393752,119.729110393752,2581.7160002563,0.0,1.0
2021-08-26,121.93,122.6066,121.7943,122.6066,3411,119.581998937665,120.24556967892,119.448912107058,120.24556967892,3477.97522783341,0.0,1.0
2021-08-27,123.715,123.97,122.21,122.21,3744,121.332625265096,121.582714740444,119.856606989027,119.856606989027,3817.51370654012,0.0,1.0
2021-08-30,124.1391,124.53,123.785,123.785,6778,121.748558388606,122.131930843167,121.401277277937,121.401277277937,6911.08651253438,0.0,1.0
2021-08-31,123.96,124.0009,123.46,123.46,17940,121.572907310038,121.613019700398,121.082535789749,121.082535789749,18292.2531771713,0.0,1.0
2021-09-01,124.3936,124.7,123.69,124.34,7260,121.998157492433,122.298657160066,121.308106689082,121.945589665458,7402.55061684858,0.0,1.0
2021-09-02,125.0663,125.1513,124.85,124.97,3255,122.657903335829,122.741266494279,122.445768616152,122.563457781022,3318.91215672759,0.0,1.0
2021-09-03,125.49,125.49,124.6904,124.92,3261,123.073444162122,123.073444162122,122.289242026876,122.514420628993,3325.02996715473,0.0,1.0
2021-09-07,124.5718,125.72,124.55,125.72,4406,122.172925902264,123.299015061455,122.151545703979,123.299015061455,4492.51212366871,0.0,1.0
2021-09-08,123.624,124.54,123.624,124.54,2374,121.243377648404,122.141738273573,121.243377648404,122.141738273573,2420.61365900807,0.0,1.0
2021-09-09,124.5799,124.5799,123.223,123.8,1201,122.180869920892,122.180869920892,120.850099689132,121.415988423546,1224.58172050072,0.0,1.0
2021-09-10,122.91,124.54,122.91,124.54,3389,120.543127117431,122.141738273573,120.543127117431,122.141738273573,3455.54325626721,0.0,1.0
2021-09-13,122.34,122.35,122.0376,122.35,1802,119.984103584302,119.993911014708,119.687526888831,119.993911014708,1837.38239828666,0.0,1.0
2021-09-14,121.65,123.09,121.65,123.09,1428,119.307390886303,120.719660864735,119.307390886303,120.719660864735,1456.03888166113,0.0,1.0
2021-09-15,123.02,123.02,122.05,122.05,861,120.651008851895,120.651008851895,119.699688102534,119.699688102534,877.90579629568,0.0,1.0
2021-09-16,123.323,123.375,122.388,122.388,2890,120.94817399319,120.9991726313,120.03117925025,120.03117925025,2946.74535574276,0.0,1.0
2021-09-17,122.7794,123.52,122.3354,123.52,1188,120.415042076332,121.141380372184,119.979592166315,121.141380372184,1211.32646457522,0.0,1.0
2021-09-20,119.2833,120.22,118.8994,120.14,21220,116.986266332167,117.904928338277,116.609759078889,117.82646889503,21636.6562106787,0.0,1.0
2021-09-21,120.5858,120.8319,119.7,120.8319,3197,118.26368414252,118.505045004806,117.394941957176,118.505045004806,3259.77332259848,0.0,1.0
2021-09-22,122.2043,122.6544,121.5305,121.65,9290,119.851016753695,120.29244919626,119.190192092954,119.307390886303,9472.40981136691,0.0,1.0
2021-09-23,124.1277,124.3482,123.2436,123.28,2238,121.737377917943,121.95363175839,120.870302995768,120.906002042445,2281.94328932606,0.0,1.0
2021-09-24,123.3571,123.5576,123.3571,123.51,1296,120.981617330874,121.178256310509,120.981617330874,121.131572941778,1321.44705226388,0.0,1.0
2021-09-27,122.6388,123.64,122.6388,123.64,3438,120.277149604827,121.259069537053,120.277149604827,121.259069537053,3505.50537475556,0.0,1.0
2021-09-28,119.5,122.46,119.2865,122.46,4258,117.198793349061,120.101792749171,116.989404709897,120.101792749171,4341.6061331324,0.0,1.0
2021-09-29,118.9339,120.19,118.9339,120.19,5492,116.643594713789,117.875506047059,116.643594713789,117.875506047059,5599.83581098246,0.0,1.0
2021-09-30,118.28,119.86,118.2,119.86,14170,116.002286839556,117.551860843669,115.923827396309,117.551860843669,14448.2289587802,0.0,1.0
2021-10-01,119.1019,119.64,117.0,118.81,23096,116.808359544606,117.336097374741,114.746935747616,116.522080651062,23549.4916042336,0.0,1.0
2021-10-04,116.695,117.61,116.425,117.61,2062,114.44780912024,115.345189002368,114.183008499283,115.345189002368,2102.48751679638,0.0,1.0
2021-10-05,118.24,118.24,117.1811,117.9,2112,115.963057117932,115.963057117932,114.924548312264,115.629604484136,2153.46927035596,0.0,1.0
2021-10-06,117.96,117.96,116.6812,116.9028,4086,115.688449066571,115.688449066571,114.43427486628,114.651607524072,4166.2289008875,0.0,1.0
2021-10-07,120.0605,120.7254,118.67,118.67,3003,117.748499823304,118.400595870985,116.384776625381,116.384776625381,3061.96411878739,0.0,1.0
2021-10-08,118.8181,120.61,118.8181,120.61,1791,116.53002466969,118.287418124102,116.53002466969,118.287418124102,1826.16641250357,0.0,1.0
2021-10-11,118.3532,119.2577,118.3532,119.2284,20534,116.074077230126,116.961159310329,116.074077230126,116.93242353924,20937.1865518415,0.0,1.0
2021-10-12,118.85,119.105,118.605,118.77,1983,116.561310372685,116.811399848032,116.321028327743,116.482850929439,2021.93634617228,0.0,1.0
2021-10-13,119.7066,119.7066,118.83,118.9,13699,117.401414861244,117.401414861244,116.541695511873,116.610347524714,13967.9808402492,0.0,1.0
2021-10-14,121.3,121.5,120.69,120.69,1215,118.964130822101,119.160279430216,118.365877567348,118.365877567348,1238.85661149739,0.0,1.0
2021-10-15,122.2765,122.68,122.2765,122.68,1048,119.921826401225,120.317556218098,119.921826401225,120.317556218098,1068.57755460845,0.0,1.0
2021-10-18,122.4692,122.4692,121.26,121.26,4575,120.110815585144,120.110815585144,118.924901100478,118.924901100478,4664.83045070007,0.0,1.0
2021-10-19,123.1621,123.7147,123.09,123.09,2677,120.790372437961,121.332331042184,120.719660864735,120.719660864735,2729.56308557902,0.0,1.0
2021-10-20,123.6458,123.81,123.575,123.575,1253,121.264757846688,121.425795853951,121.195321239416,121.195321239416,1277.60274420266,0.0,1.0
2021-10-21,124.46,124.5,123.7322,123.7322,33633,122.063278830327,122.10250855195,121.349494045394,121.349494045394,34293.3863493759,0.0,1.0
2021-10-22,124.32,125.2183,124.32,124.72,3876,121.925974804646,122.806976277997,121.925974804646,122.318272020877,3952.10553593735,0.0,1.0
2021-10-25,125.73,125.8116,125.11,125.11,1983,123.308822491861,123.388851123972,122.700761806703,122.700761806703,2021.93634617228,0.0,1.0
2021-10-26,125.3178,125.8034,125.2101,125.8034,1998,122.904560210535,123.380809031039,122.798934185064,123.380809031039,2037.23087224015,0.0,1.0
2021-10-27,123.5999,125.22,123.5999,125.03,2700,121.219741741126,122.808643541166,121.219741741126,122.622302363456,2753.01469221642,0.0,1.0
2021-10-28,125.3566,125.446,123.68,123.68,2984,122.942613040509,123.030291468337,121.298299258676,121.298299258676,3042.59105243475,0.0,1.0
2021-10-29,126.1479,126.1524,125.551,125.551,2109,123.718675008518,123.723088352201,123.133269487598,123.133269487598,2150.41036514239,0.0,1.0
2021-11-01,127.44,127.57,126.86,127.01,44367,124.985893091249,125.113389686524,124.417062127714,124.564173583801,45238.149203543,0.0,1.0
2021-11-02,128.46,128.5,128.03,128.2601,20803,125.986250992639,126.025480714262,125.56453148519,125.790200458827,21211.4683859919,0.0,1.0
2021-11-03,129.4141,129.639,127.95,128.5,14445,126.921977927654,127.14254703748,125.486072041944,126.025480714262,14728.6286033579,0.0,1.0
2021-11-04,129.8274,130.37,129.4456,129.54,10058,127.327319026325,127.859470200142,126.952871333432,127.045453476463,10255.4895460418,0.0,1.0
2021-11-05,130.085,130.89,129.6403,130.89,1717,127.579958433578,128.369456581243,127.143822003433,128.369456581243,1750.7134172354,0.0,1.0
2021-11-08,131.03,131.46,131.03,131.21,3978,128.506760606924,128.928480114372,128.506760606924,128.683294354228,4056.10831319886,0.0,1.0
2021-11-09,131.13,131.48,130.58,131.48,13780,128.604834910982,128.948094975184,128.065426238664,128.948094975184,14050.5712810156,0.0,1.0
2021-11-10,128.64,130.5423,128.0424,130.33,5151,126.162784739943,128.028452226034,125.576692698893,127.820240478519,5252.1402517062,0.0,1.0
2021-11-11,129.65,129.84,129.0954,129.0954,6828,127.153335210926,127.339676388636,126.609415120622,126.609415120622,6962.06826609399,0.0,1.0
2021-11-12,130.59,130.59,129.876,129.876,3475,128.07523366907,128.07523366907,127.374983138097,127.374983138097,3543.23187238964,0.0,1.0
2021-11-15,130.035,131.13,130.035,131.13,1970,127.530921281549,128.604834910982,127.530921281549,128.604834910982,2008.68109024679,0.0,1.0
2021-11-16,131.39,131.48,130.3,130.3,3252,128.859828101532,128.948094975184,127.790818187302,127.790818187302,3315.853251514,0.0,1.0
2021-11-17,130.24,131.39,129.7507,131.39,3239,127.731973604867,128.859828101532,127.252096035113,128.859828101532,3302.59799558852,0.0,1.0
2021-11-18,130.3,131.06,130.27,131.06,1035,127.790818187302,128.536182898141,127.761395896085,128.536182898141,1055.32229868296,0.0,1.0
2021-11-19,129.7996,130.13,129.76,130.13,1255,127.300054369797,127.624091870404,127.26121694539,127.624091870404,1279.64201434504,0.0,1.0
2021-11-22,129.55,130.04,128.08,130.04,5457,127.055260906869,127.535824996752,125.613568637219,127.535824996752,5564.14858349073,0.0,1.0
2021-11-23,127.1511,128.38,126.48,128.38,2805,124.702556426826,125.907791549392,124.044379772294,125.907791549392,2860.07637469151,0.0,1.0
2021-11-24,127.7154,128.08,126.6,126.6791,2843,125.255989724624,125.613568637219,124.162068937164,124.239645711673,2898.82250739678,0.0,1.0
2021-11-26,125.5,126.1704,124.45,125.27,2961,123.083251592528,123.740741726931,122.053471399921,122.857680693195,3019.13944579734,0.0,1.0
2021-11-29,126.42,126.7128,126.02,126.16,17456,123.98553518986,124.272696752141,123.593237973629,123.730541999309,17798.7498027147,0.0,1.0
2021-11-30,123.2505,125.82,122.9925,125.63,13689,120.877070122748,123.397089365513,120.624038418279,123.210748187803,13957.7844895373,0.0,1.0
2021-12-01,122.92,125.295,122.47,124.93,19037,120.552934547837,122.88219926921,120.111600179577,122.524228059399,19410.7928502682,0.0,1.0
2021-12-02,122.92,123.0,120.13,120.75,3573,120.552934547837,120.631393991083,117.816661464625,118.424722149783,3643.1561093664,0.0,1.0
2021-12-03,120.08,123.93,118.93,123.93,30360,117.767624312596,121.543485018821,116.639769815931,121.543485018821,30956.1207613668,0.0,1.0
2021-12-06,120.92,121.5887,120.2242,120.9,4029,118.591448466681,119.247271337916,117.909047459047,118.57183360587,4108.10970182962,0.0,1.0
2021-12-07,124.8522,125.33,124.631,124.64,6403,122.447926250842,122.91652527563,122.230985890266,122.239812577631,6528.72336083767,0.0,1.0
2021-12-08,125.8988,126.0929,124.7127,124.9762,2604,123.474371917111,123.664734141287,122.311112596681,122.569538387873,2655.12972538205,0.0,1.0
2021-12-09,124.09,124.81,124.09,124.81,2105,121.700403905313,122.406538894529,121.700403905313,122.406538894529,2146.33182485762,0.0,1.0
2021-12-10,123.1792,124.53,122.83,124.53,4585,120.807143143955,122.131930843167,120.464667674185,122.131930843167,4675.02680141195,0.0,1.0
2021-12-13,121.47,122.6809,121.47,122.6809,2866,119.130857138999,120.318438886835,119.130857138999,120.318438886835,2922.27411403417,0.0,1.0
2021-12-14,120.02,121.41,119.2279,121.32,7621,117.708779730161,119.072012556564,116.931933167719,118.983745682912,7770.63887754865,0.0,1.0
2021-12-15,120.0635,120.7865,119.0,119.0,1892,117.751442052426,118.460519270764,116.708421828772,116.708421828772,1929.14955469388,0.0,1.0
2021-12-16,120.075,123.64,119.74,123.64,5046,117.762720597393,121.259069537053,117.434171678799,121.259069537053,5145.07856923113,0.0,1.0
2021-12-17,120.7,120.94,119.9,119.9,4871,118.375684997754,118.611063327493,117.591090565292,117.591090565292,4966.64243177267,0.0,1.0
2021-12-20,118.6935,118.6935,117.4904,117.4904,3318,116.407824086834,116.407824086834,115.227892134715,115.227892134715,3383.14916621264,0.0,1.0
2021-12-21,121.83,121.83,119.8536,119.8536,1862,119.483924633607,119.483924633607,117.545584088209,117.545584088209,1898.56050255814,0.0,1.0
2021-12-22,122.923,123.0825,122.7,123.05,1501,120.555876776959,120.712305291931,120.33717107891,120.680431143112,1530.47224185809,0.0,1.0
2021-12-23,124.0949,124.51,123.43,123.44,2245,121.81730847575,122.224789885125,121.164611802434,121.174428266162,2286.9742730809,0.1143,1.0
2021-12-27,126.0518,126.0518,124.48,124.48,1871,123.738292262805,123.738292262805,122.195340493939,122.195340493939,1905.98167703089,0.0,1.0
2021-12-28,125.4374,126.26,124.935,125.87,44642,123.135168731318,123.942671037635,122.641989593592,123.559828952218,45476.6616921504,0.0,1.0
2021-12-29,125.23,125.265,124.58,124.84,1165,122.931575273586,122.965932896637,122.293505131226,122.54873318817,1186.78174972795,0.0,1.0
2021-12-30,125.32,126.31,125.32,126.17,4636,123.019923447144,123.991753356278,123.019923447144,123.854322864077,4722.67827617062,0.0,1.0
2021-12-31,125.61,125.61,125.131,125.32,3181,123.304600895274,123.304600895274,122.834392282673,123.019923447144,3240.47445998679,0.0,1.0
2022-01-03,124.3993,125.19,123.61,124.8,28273,122.116121631649,122.892309418672,121.341308149549,122.509467333255,28801.6140858871,0.0,1.0
2022-01-04,123.3122,124.7,122.7478,124.08,15427,121.04897385971,122.411302695969,120.494932646867,121.802681944794,15715.4352386722,0.0,1.0
2022-01-05,119.7,123.16,119.7,122.62,9460,117.503070831656,120.899567281761,117.503070831656,120.369478240415,9636.87154714713,0.0,1.0
2022-01-06,120.12,120.1678,118.44,118.44,21472,117.915362308258,117.962285004881,116.266196401849,116.266196401849,21873.4572791061,0.0,1.0
2022-01-07,117.585,119.23,117.585,118.8,5125,115.426888753052,117.041697036411,115.426888753052,116.61958909608,5220.82100202208,0.0,1.0
2022-01-10,117.0,117.0,114.6707,115.93,17091,114.852625624927,114.852625624927,112.566076728618,113.802264005964,17410.5466820604,0.0,1.0
2022-01-11,118.78,118.78,116.45,116.52,4400,116.599956168622,116.599956168622,114.312720119853,114.381435365953,4482.2658358824,0.0,1.0
2022-01-12,118.8006,119.89,118.02,118.67,17458,116.620178083903,117.6895836425,115.853904925247,116.491975067608,17784.4084006443,0.0,1.0
2022-01-13,117.04,119.13,116.8601,119.13,5071,114.891891479842,116.943532399124,114.715293297364,116.943532399124,5165.81137585443,0.0,1.0
2022-01-14,116.06,116.06,114.43,115.56,25851,113.929878034436,113.929878034436,112.32979444667,113.439054848005,26334.3304825899,0.0,1.0
2022-01-18,112.77,114.26,112.77,113.89,21227,110.700261467718,112.162914563283,110.700261467718,111.799705405324,21623.8765677899,0.0,1.0
2022-01-19,111.34,113.595,111.34,113.595,8180,109.296507154525,111.51011972533,109.296507154525,111.51011972533,8332.93966761767,0.0,1.0
2022-01-20,109.58,113.0127,109.58,113.0127,1614,107.568809538286,110.938507042412,107.568809538286,110.938507042412,1644.17660434413,0.0,1.0
2022-01-21,107.5,108.84,107.24,107.905,7057,105.526985082732,106.842391222368,105.271757025788,105.924551863741,7188.94318268682,0.0,1.0
2022-01-24,108.92,109.05,103.13,105.25,18812,106.920922932197,107.048536960669,101.237190433322,103.318280743791,19163.723841959,0.0,1.0
2022-01-25,108.1101,108.1101,105.6801,107.27,8716,106.125887534816,106.125887534816,103.740486848759,105.301206416974,8878.96114217061,0.0,1.0
2022-01-26,107.26,109.1511,107.26,108.31,3086,105.291389953245,107.147781408966,105.291389953245,106.322118644751,3143.69826580296,0.0,1.0
2022-01-27,104.51,106.75,104.16,106.13,12437,102.591862427873,104.790750303085,102.248286197371,104.18212955191,12669.5318638339,0.0,1.0
2022-01-28,105.5575,105.5575,103.6337,104.39,2306,103.620137003446,103.620137003446,101.731645711333,102.474064863129,2349.11477671473,0.0,1.0
2022-01-31,110.09,110.09,108.58,108.58,1797,108.069449188446,108.069449188446,106.587163165424,106.587163165424,1830.59811524561,0.0,1.0
2022-02-01,111.54,111.54,109.31,109.83,22849,109.492836429097,109.492836429097,107.303765017613,107.814221131502,23276.2027463811,0.0,1.0
2022-02-02,111.58,111.75,110.8086,111.62,23628,109.532102284012,109.698982167398,108.774860271985,109.571368138926,24069.7675386883,0.0,1.0
2022-02-03,109.09,110.8164,109.09,110.77,17820,107.087802815584,108.782517113694,107.087802815584,108.736968721993,18153.1766353236,0.0,1.0
2022-02-04,109.9559,110.13,109.2517,109.2998,40179,107.937810409845,108.108715043361,107.246535034076,107.29375222461,40930.2179590725,0.0,1.0
2022-02-07,110.75,110.965,109.8,110.4909,6676,108.717335794536,108.928389764701,107.784771740316,108.462991219327,6800.81970917061,0.0,1.0
2022-02-08,111.5387,111.59,109.85,110.47,7522,109.491560288812,109.54191874774,107.833854058959,108.442474810134,7662.63718579714,0.0,1.0
2022-02-09,114.06,114.1127,111.79,111.79,9552,111.966585288711,112.018318052561,109.738248022313,109.738248022313,9730.59165098829,0.0,1.0
2022-02-10,112.29,115.08,112.04,113.39,10835,110.229071208744,112.967864589031,109.983659615528,111.308882218893,11037.5796208604,0.0,1.0
2022-02-11,109.9,112.842,109.8799,112.842,5933,107.882936377602,110.770940006564,107.863205285508,110.770940006564,6043.92800097506,0.0,1.0
2022-02-14,109.16,110.3477,109.04,109.71,4056,107.156518061684,108.322419458733,107.038720496941,107.696423566758,4131.83414325885,0.0,1.0
2022-02-15,112.12,112.12,109.59,109.59,2311,110.062191325357,110.062191325357,107.578626002015,107.578626002015,2354.20826061914,0.0,1.0
2022-02-16,112.11,112.33,110.98,111.84,2522,110.052374861629,110.268337063659,108.943114460294,109.787330340956,2569.15328138531,0.0,1.0
2022-02-17,108.9589,110.51,108.942,109.91,4347,106.959108976101,108.481740665049,106.9425191524,107.892752841331,4428.27490649563,0.0,1.0
2022-02-18,108.05,109.416,107.6001,109.402,14928,106.066890587807,107.407819533137,105.625247884656,107.394076483917,15207.1055450118,0.0,1.0
2022-02-22,107.5372,107.5372,105.96,107.1727,2543,105.563502327803,105.563502327803,104.015249668524,105.205692224894,2590.54591378383,0.0,1.0
2022-02-23,104.19,106.37,104.19,105.91,3476,102.277735588557,104.417724681397,102.277735588557,103.966167349881,3540.99001034708,0.0,1.0
2022-02-24,107.0979,107.2153,102.1427,102.1427,7636,105.132265076204,105.247510360378,100.268010969395,100.268010969395,7778.7686188177,0.0,1.0
2022-02-25,109.73,109.74,108.1916,108.1916,2636,107.716056494216,107.725872957944,106.205891714204,106.205891714204,2685.28471440589,0.0,1.0
2022-02-28,109.0425,109.7821,108.5824,109.7821,1946,107.041174612873,107.767200270242,106.589519116719,107.767200270242,1982.38393559707,0.0,1.0
2022-03-01,108.1,109.728,107.9266,109.12,15396,106.11597290645,107.71409320147,105.945755425395,107.11725220677,15683.8556384648,0.0,1.0
2022-03-02,110.7046,110.825,109.3501,109.3501,5354,108.672769049208,108.7909592725,107.343129037165,107.343129037165,5454.10256484414,0.0,1.0
2022-03-03,108.681,110.5065,108.681,110.5065,1801,106.686309449083,108.478304902744,106.686309449083,108.478304902744,1834.67290236913,0.0,1.0
2022-03-04,107.39,108.64,106.78,108.64,4898,105.419003981717,106.646061947795,104.820199694271,106.646061947795,4989.57683276181,0.0,1.0
2022-03-07,103.355,106.6085,103.355,106.6085,3385,101.458060867217,104.651847341325,101.458060867217,104.651847341325,3448.28860328677,0.0,1.0
2022-03-08,103.41,104.67,102.5,103.06,4039,101.512051417724,102.748925847531,100.618753218419,101.168475187222,4114.51629798385,0.0,1.0
2022-03-09,106.995,106.995,105.36,105.36,2880,105.031253664436,105.031253664436,103.426261844806,103.426261844806,2933.84672894121,0.0,1.0
2022-03-10,106.32,106.32,104.63,104.63,1170,104.368642362754,104.368642362754,102.709659992616,102.709659992616,1191.87523363236,0.0,1.0
2022-03-11,104.74,105.9567,104.73,105.9567,6255,102.817641093631,104.012010235493,102.807824629903,104.012010235493,6371.94836441918,0.0,1.0
2022-03-14,102.79,104.8376,102.2901,104.8376,2018,100.903430666549,102.913449779623,100.412705644755,102.913449779623,2055.73010382061,0.0,1.0
2022-03-15,104.99,105.0,102.52,102.52,3492,103.063052686847,103.072869150576,100.638386145876,100.638386145876,3557.2891588412,0.0,1.0
2022-03-16,108.4,108.41,106.685,107.31,5066,106.410466818308,106.420283282037,104.726943288849,105.340472271888,5160.71789195006,0.0,1.0
2022-03-17,110.54,110.54,107.57,107.57,8335,108.511190056234,108.511190056234,105.595700328832,105.595700328832,8490.83766865451,0.0,1.0
2022-03-18,111.7085,111.76,109.37,109.37,3477,109.658243842924,109.708798631127,107.362663799985,107.362663799985,3542.00870712798,0.0,1.0
2022-03-21,111.4015,112.67,111.1573,112.67,2602,109.356878406456,110.602096830432,109.117160362203,110.602096830432,2650.64902385589,0.0,1.0
2022-03-22,112.7045,112.8025,111.9379,111.9379,1559,110.635963630296,110.732164974836,109.883433520859,109.883433520859,1588.14828139559,0.0,1.0
2022-03-23,111.01,112.175,111.01,111.8001,5009,108.97256385148,110.116181875865,108.97256385148,109.748162650679,5102.65217543974,0.0,1.0
2022-03-24,111.69,111.69,110.83,110.83,1846,109.640083385026,109.640083385026,108.795867504365,108.795867504365,1880.51425750884,0.0,1.0
2022-03-25,111.9418,112.0435,111.3231,111.3231,21690,109.950185474214,110.050076076855,109.342493086268,109.342493086268,22082.88809635,0.0641,1.0
2022-03-28,112.7331,112.7331,111.4367,111.51,2135,110.727407046189,110.727407046189,109.454071969848,109.526067851594,2173.67294078873,0.0,1.0
2022-03-29,115.47,115.6001,114.21,114.21,3303,113.415613441158,113.543398764694,112.17803075357,112.17803075357,3362.82984703756,0.0,1.0
2022-03-30,113.5744,115.61,113.5744,115.61,3400,111.553739042275,113.553122628668,111.553739042275,113.553122628668,3461.58688462842,0.0,1.0
2022-03-31,112.221,113.95,112.221,113.63,1399,110.224418082448,111.922656548194,110.224418082448,111.608349833886,1424.34119164563,0.0,1.0
2022-04-01,112.253,113.08,111.6864,113.08,2158,110.255848753879,111.068135168669,109.699329427857,111.068135168669,2197.08955794944,0.0,1.0
2022-04-04,113.2448,113.3027,112.74,112.74,3000,111.230003126538,111.286872997658,110.734184284716,110.734184284716,3054.34136878977,0.0,1.0
2022-04-05,111.0673,112.97,111.0673,112.63,1382,109.091244156518,110.960092235625,109.091244156518,110.626141351673,1407.03325722249,0.0,1.0
2022-04-06,109.83,109.83,108.4023,108.9,4882,107.875957601476,107.875957601476,106.47365855142,106.962503713018,4970.43152081056,0.0,1.0
2022-04-07,109.2781,109.58,108.3,109.58,5078,107.333876740143,107.630405480923,106.37317862369,107.630405480923,5169.98182357147,0.0,1.0
2022-04-08,109.8067,109.8067,108.89,108.89,2227,107.85307214384,107.85307214384,106.952681628196,106.952681628196,2267.33940943162,0.0,1.0
2022-04-11,108.14,108.7534,108.12,108.45,63182,106.216025266536,106.818511949525,106.196381096891,106.520509896022,64326.4654542917,0.0,1.0
2022-04-12,108.12,110.1398,107.9922,108.17,21957,106.196381096891,108.180245789266,106.070854852865,106.245491521002,22354.7244781725,0.0,1.0
2022-04-13,110.0512,110.0512,108.76,109.025,2555,108.093222117742,108.093222117742,106.824994525508,107.085279773294,2601.28073241928,0.0,1.0
2022-04-14,109.56,110.18,109.27,109.46,1997,107.610761311278,108.219730570251,107.325920851437,107.512540463057,2033.1732378244,0.0,1.0
2022-04-18,108.44,108.79,108.1139,108.72,2337,106.5106878112,106.854460779974,106.19038962515,106.785706186219,2379.33192628723,0.0,1.0
2022-04-19,110.0729,110.2451,107.76,107.76,3186,108.114536041806,108.283672342443,105.842786043295,105.842786043295,3243.71053365473,0.0,1.0
2022-04-20,110.71,111.302,110.13,110.13,2621,108.740301065824,109.321768487294,108.17062014614,108.17062014614,2668.47624253266,0.0,1.0
2022-04-21,108.15,111.47,107.98,111.3185,35054,106.225847351358,109.486779512306,106.058871909382,109.33797492725,35688.9607805189,0.0,1.0
2022-04-22,104.87,107.6,104.87,107.34,1159,103.004203529698,105.685632686141,103.004203529698,105.430258480765,1179.99388214246,0.0,1.0
2022-04-25,105.46,105.46,103.2,103.2,2908,103.583706534204,103.583706534204,101.363915364402,101.363915364402,2960.6749001469,0.0,1.0
2022-04-26,102.6766,104.5,102.6766,104.5,950,100.849827444812,102.64078639128,100.849827444812,102.64078639128,967.208100116763,0.0,1.0
2022-04-27,102.52,103.6,102.52,103.6,2484,100.696013596497,101.756798757288,100.696013596497,101.756798757288,2528.99465335795,0.0,1.0
2022-04-28,104.91,105.205,102.43,103.82,3134,103.043491868987,103.33324337124,100.607614833098,101.972884623375,3190.76861659572,0.0,1.0
2022-04-29,101.56,104.41,101.56,104.41,1842,99.7530934535728,102.55238762788,99.7530934535728,102.55238762788,1875.36560043692,0.0,1.0
2022-05-02,101.69,101.69,99.5505,100.76,1533,99.8807805562605,99.8807805562605,97.7793455085654,98.9673266678022,1560.76843945158,0.0,1.0
2022-05-03,102.75,103.0275,101.9039,101.9039,704,100.921921547406,101.194484401221,100.090874950606,100.090874950606,716.752107876005,0.0,1.0
2022-05-04,105.4,105.4,101.54,102.54,7025,103.524774025271,103.524774025271,99.7334492839285,100.715657766142,7152.24937191609,0.0,1.0
2022-05-05,101.2428,101.6039,100.3866,101.6039,3452,99.4415369230148,99.7962124059419,98.6005700205438,99.7962124059419,3514.52880168744,0.0,1.0
2022-05-06,99.88,100.705,99.14,99.85,2349,98.1029832034546,98.9133052012805,97.3761489266168,98.0735169489882,2391.5492917624,0.0,1.0
2022-05-09,95.22,98.1947,94.93,98.01,7346,93.5258916763411,96.4476672483807,93.2410512164993,96.2662533417159,7479.06389837656,0.0,1.0
2022-05-10,95.6,96.91,94.16,96.91,39078,93.8991308995821,95.1858240112814,92.4847506851951,95.1858240112814,39785.8506698556,0.0,1.0
2022-05-11,93.76,96.13,93.76,95.19,32003,92.0918672923098,94.4197013951551,92.0918672923098,93.4964254218747,32582.6956084597,0.0,1.0
2022-05-12,94.7,94.7,92.75,92.75,5320,93.0151432655902,93.0151432655902,91.0998367252745,91.0998367252745,5416.36536065387,0.0,1.0
2022-05-13,97.82,98.1558,95.48,95.48,5860,96.0796337300954,96.4094593384226,93.7812658817165,93.7812658817165,5966.14680703603,0.0,1.0
2022-05-16,97.4086,98.285,97.14,97.47,5891,95.6755531605129,96.5363606743246,95.4117319621904,95.7358607613208,5997.70833451352,0.0,1.0
2022-05-17,99.7077,99.7077,98.49,98.91,4227,97.9337486819693,97.9337486819693,96.7377134131783,97.1502409757078,4303.56698862479,0.0,1.0
2022-05-18,95.51,97.94,95.0511,97.94,4819,93.8107321361829,96.197498747961,93.3599966636953,96.197498747961,4906.29035206598,0.0,1.0
2022-05-19,95.7225,96.75,94.92,95.19,9862,94.0194514386532,95.0286706541273,93.2312291316771,93.4964254218747,10040.6381930016,0.0,1.0
2022-05-20,95.76,96.23,93.82,96.2,4344,94.0562842567362,94.5179222433764,92.1507998012426,94.48845598891,4422.6863020076,0.0,1.0
2022-05-23,96.98,97.195,96.0444,96.17,7911,95.2545786050363,95.4657534287122,94.3356243490776,94.4589897344436,8054.29818949864,0.0,1.0
2022-05-24,95.7848,96.128,94.6,96.128,2656,94.0806430270951,94.4177369781907,92.9169224173689,94.4177369781907,2704.11022516855,0.0,1.0
2022-05-25,97.4,97.6,95.84,95.84,1968,95.6671061675659,95.8635478640085,94.1348609353133,94.1348609353133,2003.64793792609,0.0,1.0
2022-05-26,99.73,100.025,97.67,97.67,3784,97.9556519311226,98.2454034333755,95.9323024577634,95.9323024577634,3852.54257983351,0.0,1.0
2022-05-27,102.52,102.52,99.97,99.97,2095,100.696013596497,100.696013596497,98.1913819668538,98.1913819668538,2132.94838920487,0.0,1.0
2022-05-31,101.42,101.72,101.2,101.5797,1638,99.6155842660629,99.9102468107269,99.399498399976,99.7724429606724,1667.67038735922,0.0,1.0
2022-06-01,100.79,102.329,99.68,101.86,2177,98.9967929222686,100.508411776395,97.906541507012,100.047755998237,2216.43371995178,0.0,1.0
2022-06-02,102.94,102.94,100.65,100.84,2521,101.108541159027,101.108541159027,98.8592837347588,99.0459033463793,2566.66486357301,0.0,1.0
2022-06-03,102.01,102.05,101.667,101.96,1247,100.195087270569,100.234375609857,99.8581897611696,100.145976846458,1269.58789562695,0.0,1.0
2022-06-06,102.3163,102.6,102.18,102.6,2916,100.495937728671,100.774590275075,100.362062712545,100.774590275075,2968.81981046365,0.0,1.0
2022-06-07,103.56,103.7945,102.4616,102.573,7961,101.717510417999,101.947838307078,100.638652621136,100.748070646055,8105.20387897849,0.0,1.0
2022-06-08,102.0,103.37,102.0,103.37,23618,100.185265185747,101.530890806379,100.185265185747,101.530890806379,24045.8114826922,0.0,1.0
2022-06-09,99.7,101.415,99.7,101.2618,1169,97.9261856766562,99.6106732236519,97.9261856766562,99.4601988841768,1190.17502003842,0.0,1.0
2022-06-10,97.2892,97.89,96.8623,97.83,7806,95.5582774677366,96.1483883238503,95.1389726666798,96.0894558149175,7947.396241591,0.0,1.0
2022-06-13,92.5,94.37,92.06,94.09,5062,90.8542846047212,92.6910144664599,90.4221128725474,92.4159960914402,5153.69200293795,0.0,1.0
2022-06-14,92.56,92.86,91.84,92.85,32240,90.913217113654,91.2078796583179,90.2060270064605,91.1980575734958,32823.9885765941,0.0,1.0
2022-06-15,93.31,93.375,92.4,92.78,3419,91.6498734753139,91.7137170266577,90.7560637564999,91.1293029797409,3480.93104663075,0.0,1.0
2022-06-16,89.23,90.01,88.77,90.01,2005,87.642462867884,88.4085854840103,87.1906469660659,88.4085854840103,2041.31814814117,0.0,1.0
2022-06-17,89.45,89.6532,89.06,89.34,1979,87.8585487339709,88.0581334975566,87.4754874259078,87.7505058009275,2014.84718961166,0.0,1.0
2022-06-21,91.12,91.6799,90.38,90.38,38568,89.498836899267,90.0487754284581,88.7720026224292,88.7720026224292,39266.6126371613,0.0,1.0
2022-06-22,90.53,91.308,90.53,90.81,4927,88.9193338947612,89.683492093923,88.9193338947612,89.1943522697809,5016.24664134241,0.0,1.0
2022-06-23,91.51,91.87,91.3663,91.3663,1669,89.8818982073301,90.2354932609269,89.7407548484361,89.7407548484361,1699.23191483671,0.0,1.0
2022-06-24,94.3116,94.3116,93.6316,93.64,2745,92.7340351979808,92.7340351979808,92.0654096637451,92.0736691556386,2791.69715247803,0.1022,1.0
2022-06-27,94.7062,95.02,94.7062,95.0071,1665,93.1220346624064,93.4305856809993,93.1220346624064,93.4179014613057,1693.32450232274,0.0,1.0
2022-06-28,93.45,95.6599,93.4084,95.5229,55194,91.8868473151904,94.059781974172,91.8459431648606,93.9250735944804,56132.9444932139,0.0,1.0
2022-06-29,92.41,93.17,92.18,93.17,5759,90.8642435569475,91.6115309187403,90.6380908027207,91.6115309187403,5856.97045578176,0.0,1.0
2022-06-30,91.5425,91.6279,90.69,91.27,1975,90.0112543643747,90.0952258652919,89.1730142644688,89.7433125142581,2008.59813338583,0.0,1.0
2022-07-01,92.66,92.6788,91.381,91.704,1235,91.1100617680635,91.1285472975395,89.8524557999937,90.1700529287556,1256.00946568684,0.0,1.0
2022-07-05,92.55,92.55,90.59,90.69,1166,91.0019017551725,91.0019017551725,89.0746869800224,89.1730142644688,1185.83565748247,0.0,1.0
2022-07-06,92.29,92.48,91.6,92.48,1390,90.7462508156117,90.93307265606,90.0677925529314,90.93307265606,1413.64628121838,0.0,1.0
2022-07-07,94.33,94.462,94.2017,94.2017,1594,92.7521274183189,92.8819194337882,92.6259735123742,92.6259735123742,1621.11667069216,0.0,1.0
2022-07-08,94.3268,94.3268,94.32,94.32,521,92.7489809452167,92.7489809452167,92.7422946898743,92.7422946898743,529.863102528616,0.0,1.0
2022-07-11,93.25,93.655,93.2164,93.2164,862,91.6901927462975,92.0884182483055,91.6571547787235,91.6571547787235,876.664096698017,0.0,1.0
2022-07-12,92.09,93.15,92.09,92.97,1418,90.5495962467189,91.5918654618511,90.5495962467189,91.4148763498475,1442.12260918537,0.0,1.0
2022-07-13,92.0496,92.0496,90.95,90.95,1093,90.5098720238025,90.5098720238025,89.4286652040296,89.4286652040296,1111.59380242568,0.0,1.0
2022-07-14,91.26,91.3,90.3508,90.3508,1550,89.7334797858135,89.7728106995921,88.8394881156265,88.8394881156265,1576.36815531546,0.0,1.0
2022-07-15,93.0611,93.0611,92.3116,92.47,8520,91.5044525059782,91.5044525059782,90.7674895090522,90.9232399276153,8664.9397956695,0.0,1.0
2022-07-18,92.764,94.26,92.764,94.18,1527,91.2123221438878,92.6832983192064,91.2123221438878,92.6046364916493,1552.97688591401,0.0,1.0
2022-07-19,95.52,95.52,95.52,95.52,380,93.9222221032315,93.9222221032315,93.9222221032315,93.9222221032315,386.464450980564,0.0,1.0
2022-07-20,96.89,96.89,95.805,95.805,1457,95.2693059001476,95.2693059001476,94.2024548639038,94.2024548639038,1481.78606599653,0.0,1.0
2022-07-21,97.6375,97.6375,96.7532,96.7532,979,96.0043023513847,96.0043023513847,95.1347941750249,95.1347941750249,995.654467131507,0.0,1.0
2022-07-22,96.46,97.47,96.46,97.47,1043,94.8464985770279,95.8396041499369,94.8464985770279,95.8396041499369,1060.74321677034,0.0,1.0
2022-07-25,97.0,97.0341,96.47,97.0341,3290,95.3774659130387,95.4109955170349,94.8563313054726,95.4109955170349,3345.9685361212,0.0,1.0
2022-07-26,96.46,96.56,96.35,96.495,1169,94.8464985770279,94.9448258614744,94.7383385641369,94.8809131265842,1188.88669262179,0.0,1.0
2022-07-27,98.6816,98.8839,97.1501,97.36,1835,97.0309375282899,97.229853624725,95.5250551669928,95.7314441370458,1866.21649355088,0.0,1.0
2022-07-28,100.3928,100.435,99.6772,99.6772,990,98.7135140197372,98.7550081337736,98.0098839722385,98.0098839722385,1006.84159597568,0.0,1.0
2022-07-29,101.64,101.64,100.67,100.67,1383,99.9398519113531,99.9398519113531,98.9860772522227,98.9860772522227,1406.52719922663,0.0,1.0
2022-08-01,101.07,101.47,101.07,101.305,1896,99.3793863900084,99.7726955277942,99.3793863900084,99.6104555084575,1928.2542080504,0.0,1.0
2022-08-02,101.0,101.194,100.915,101.194,1164,99.3105572908959,99.501312222722,99.2269790991165,99.501312222722,1183.80163405626,0.0,1.0
2022-08-03,101.63,101.9242,101.13,101.13,1443,99.9300191829085,100.21929805375,99.4383827606763,99.4383827606763,1467.54790201304,0.0,1.0
2022-08-04,101.54,101.835,101.54,101.78,1174,99.8415246269067,100.131590116024,99.8415246269067,100.077510109578,1193.97175118732,0.0,1.0
2022-08-05,102.18,102.18,101.58,101.58,4364,100.470819247364,100.470819247364,99.8808555406852,99.8808555406852,4438.23911599784,0.0,1.0
2022-08-08,102.8925,103.02,102.8426,103.02,1223,101.171401149045,101.296768436714,101.122335834106,101.296768436714,1243.80532512955,0.0,1.0
2022-08-09,101.74,102.2621,101.6248,102.2621,40871,100.0381791958,100.551545947894,99.9249061641172,100.551545947894,41566.2857263857,0.0,1.0
2022-08-10,104.09,104.44,103.68,103.68,4681,102.348870380291,102.693015875853,101.94572851406,101.94572851406,4760.63182905268,0.0,1.0
2022-08-11,104.5,105.49,104.46,105.49,2754,102.752012246521,103.725452362541,102.712681332742,103.725452362541,2800.85025789599,0.0,1.0
2022-08-12,106.166,106.166,104.9225,105.1426,1934,104.390144805399,104.390144805399,103.167445023307,103.383863376374,1966.90065314844,0.0,1.0
2022-08-15,106.53,106.53,105.47,105.47,8003,104.748056120784,104.748056120784,103.705786905651,103.705786905651,8139.14473999328,0.0,1.0
2022-08-16,106.38,106.735,106.37,106.545,1248,104.600565194114,104.949627053899,104.590732465669,104.762805213451,1269.23061795722,0.0,1.0
2022-08-17,105.24,105.9,104.77,105.135,42142,103.479634151425,104.128594228771,103.017495914526,103.376390502756,42858.9076137444,0.0,1.0
2022-08-18,106.0038,106.11,105.51,105.63,3443,104.230657950026,104.335081526109,103.74511781943,103.863110560766,3501.57132822655,0.0,1.0
2022-08-19,104.53,104.626,104.27,104.34,7184,102.781510431855,102.875904624924,102.525859492294,102.594688591407,7306.21214695888,0.0,1.0
2022-08-22,102.52,103.18,102.52,103.18,1991,100.805132014482,101.454092091828,100.805132014482,101.454092091828,2024.87032079553,0.0,1.0
2022-08-23,102.6,103.3076,102.42,102.42,4700,100.883793842039,101.579557706782,100.706804730035,100.706804730035,4779.95505160171,0.0,1.0
2022-08-24,103.2,103.594,102.41,102.41,4395,101.473757548717,101.861167049436,100.696972001591,100.696972001591,4469.76647910418,0.0,1.0
2022-08-25,104.64,104.64,103.42,103.42,3018,102.889670444746,102.889670444746,101.6900775745,101.6900775745,3069.34135015617,0.0,1.0
2022-08-26,101.55,104.4365,101.55,104.4365,2041,99.8513573553513,102.689574420898,99.8513573553513,102.689574420898,2075.72090645087,0.0,1.0
2022-08-29,100.65,101.39,100.16,100.16,22920,98.9664117953334,99.694033700237,98.4846081015459,98.4846081015459,23309.9084644067,0.0,1.0
2022-08-30,99.2,100.6227,98.84,100.48,3761,97.5406661708602,98.9395684466795,97.186687946853,98.7992554117745,3824.98105299448,0.0,1.0
2022-08-31,98.56,99.2402,98.56,99.06,2509,96.911371550403,97.5801937392076,96.911371550403,97.4030079726352,2551.68238818483,0.0,1.0
2022-09-01,98.1425,98.1425,96.89,97.225,3324,96.5008551378392,96.5008551378392,95.2693059001476,95.5987023030431,3380.54693436683,0.0,1.0
2022-09-02,97.45,99.39,97.45,99.39,1444,95.8199386930476,97.7274880113084,95.8199386930476,97.7274880113084,1468.56491372615,0.0,1.0
2022-09-06,97.1509,97.555,96.89,97.3417,1992,95.5258417852683,95.9231823417164,95.2693059001476,95.7134502439921,2025.88733250864,0.0,1.0
2022-09-07,98.87,98.9649,96.72,96.72,19408,97.2161861321869,97.3094987251266,95.1021495165887,95.1021495165887,19738.1633279758,0.0,1.0
2022-09-08,99.9051,99.9051,99.4748,99.765,1186,98.233971853492,98.233971853492,97.810869548519,98.0962153279825,1206.1758917446,0.0,1.0
2022-09-09,101.67,101.67,101.115,101.115,410,99.969350096687,99.969350096687,99.4236336680093,99.4236336680093,416.974802373767,0.0,1.0
2022-09-12,102.6391,102.85,102.285,102.73,62415,100.922239810257,101.129612053155,100.574062896033,101.011619311819,63476.786073558,0.0,1.0
2022-09-13,98.69,100.57,98.67,100.5,65697,97.0391970201834,98.8877499677763,97.0195315632941,98.8189208686638,66814.6185159741,0.0,1.0
2022-09-14,99.1004,99.3,98.52,99.0,1538,97.4427321955515,97.6389934553066,96.8720406366244,97.3440116019673,1564.16401475818,0.0,1.0
2022-09-15,98.09,98.585,97.6,98.585,9069,96.4492333135048,96.9359533715146,95.9674296197173,96.9359533715146,9223.2792261651,0.0,1.0
2022-09-16,96.42,96.56,95.74,96.56,22380,94.8071676632494,94.9448258614744,94.1385421290136,94.9448258614744,22760.722139329,0.0,1.0
2022-09-19,97.37,97.37,96.555,96.645,2095,95.7412768654905,95.7412768654905,94.939909497252,95.0284040532538,2130.63953895864,0.0,1.0
2022-09-20,95.7,95.96,95.6287,95.6287,1817,94.0992112152351,94.3548621547958,94.0291038614247,94.0291038614247,1847.91028271496,0.0,1.0
2022-09-21,94.4454,96.55,94.4454,96.4603,9405,92.8655971045701,94.9349931330297,92.8655971045701,94.8467935588813,9564.99516176898,0.0,1.0
2022-09-22,92.5584,93.18,92.4879,93.18,1980,91.010161247066,91.621363647185,90.9408405115312,91.621363647185,2013.68319195136,0.0,1.0
2022-09-23,90.19,90.22,89.43,90.22,30266,88.8029103658125,88.8324489766449,88.0545988913916,88.8324489766449,30738.7508895303,0.1236,1.0
2022-09-26,89.22,89.3076,88.8784,88.8784,9695,87.8478286155648,87.9340813591954,87.5114823002198,87.5114823002198,9846.434608934,0.0,1.0
2022-09-27,89.2052,90.48,88.65,90.29,77311,87.8332562342208,89.0884502705257,87.2865950097491,88.9013724019205,78518.5875246309,0.0,1.0
2022-09-28,91.72,92.11,89.43,89.43,25127,90.309379518265,90.6933814590862,88.0545988913916,88.0545988913916,25519.4803938819,0.0,1.0
2022-09-29,90.3348,90.3348,89.54,89.92,50935,88.9454833940969,88.9454833940969,88.1629071311104,88.5370628683208,51730.5979170761,0.0,1.0
2022-09-30,89.6041,91.035,89.54,89.54,3616,88.2260212962557,89.6349145709251,88.1629071311104,88.1629071311104,3672.48143846368,0.0,1.0
2022-10-03,92.51,92.76,91.32,91.32,1120,91.0872296035183,91.3333846937883,89.9155313738329,89.9155313738329,1137.49425085158,0.0,1.0
2022-10-04,95.6,95.6,94.87,95.3354,2247,94.1297065192557,94.1297065192557,93.4109336556673,93.8691759717139,2282.09784077098,0.0,1.0
2022-10-05,95.4,95.8665,94.0332,94.18,2503,93.9327824470397,94.3921078454835,92.5870033375154,92.731545606522,2542.09652667992,0.0,1.0
2022-10-06,94.89,95.1597,94.69,95.05,1873,93.4306260628888,93.6961781742721,93.2337019906728,93.5881653206617,1902.2560105759,0.0,1.0
2022-10-07,92.35,93.39,92.0,93.39,2869,90.9296903457454,91.9536955212687,90.5850732193674,91.9536955212687,2913.81339794035,0.0,1.0
2022-10-10,91.5742,91.5742,91.14,91.22,1051,90.1658218696195,90.1658218696195,89.7382997088385,89.8170693377249,1067.41648004019,0.0,1.0
2022-10-11,91.24,91.974,89.96,90.6979,1754,89.8367617449465,90.5594730899793,88.576447682764,89.302999047205,1781.39724642292,0.0,1.0
2022-10-12,91.07,91.325,90.407,91.26,15638,89.6693762835629,89.9204544756384,89.0165729841668,89.8564541521682,15882.2634775152,0.0,1.0
2022-10-13,92.89,93.2416,90.57,90.57,12794,91.4613853407287,91.8075778596844,89.1770661030229,89.1770661030229,12993.8405762457,0.0,1.0
2022-10-14,90.11,93.36,90.11,93.36,1204,88.7241407369261,91.9241569104363,88.7241407369261,91.9241569104363,1222.80631966545,0.0,1.0
2022-10-17,92.39,92.6563,91.68,91.68,1925,90.9690751601886,91.2312795623443,90.2699947038218,90.2699947038218,1955.06824365116,0.0,1.0
2022-10-18,93.6808,94.3502,93.42,94.3502,7393,92.2400231222708,92.8991279919778,91.9832341321011,92.8991279919778,7508.47767548727,0.0,1.0
2022-10-19,92.84,92.88,92.6,92.7379,13467,91.4121543226747,91.4515391371179,91.1758454360155,91.3116245838084,13677.3527466234,0.0,1.0
2022-10-20,91.9872,93.64,91.816,92.77,38569,90.5724700787456,92.1998506115387,90.4039030729287,91.3432308973991,39171.4426438345,0.0,1.0
2022-10-21,93.95,94.072,91.9743,91.9743,26239,92.5050829234736,92.6252066075253,90.5597684760877,90.5597684760877,26648.8496857988,0.0,1.0
2022-10-24,94.78,94.78,93.8332,93.9932,2367,93.32231782317,93.32231782317,92.3900792652994,92.5476185230722,2403.9722247908,0.0,1.0
2022-10-25,96.59,96.59,95.0,95.0,2787,95.104480676725,95.104480676725,93.5389343026077,93.5389343026077,2830.53256886014,0.0,1.0
2022-10-26,96.84,97.9959,96.84,97.9959,1335,95.350635766995,96.4887584423675,95.350635766995,96.4887584423675,1355.85252222041,0.0,1.0
2022-10-27,96.92,98.0364,96.81,98.0364,2527,95.4294053958814,96.5286355669912,95.3210971561626,96.5286355669912,2566.47140348388,0.0,1.0
2022-10-28,98.44,98.565,97.1464,97.4635,3902,96.9260283447231,97.0491058898581,95.6523234456299,95.9645465621284,3962.94872037757,0.0,1.0
2022-10-31,98.71,98.88,98.57,98.88,9735,97.1918758422147,97.3592613035984,97.0540289916635,97.3592613035984,9887.05940360728,0.0,1.0
2022-11-01,98.8,99.43,98.62,99.32,9451,97.280491674712,97.9008025021924,97.1032600097175,97.7924942624736,9598.62336142705,0.0,1.0
2022-11-02,95.83,99.09,95.83,98.25,10648,94.3561692023041,97.5660315794252,94.3561692023041,96.7389504761179,10814.3203420247,0.0,1.0
2022-11-03,95.87,96.5106,95.59,95.59,5972,94.3955540167473,95.0263018200552,94.1198603156449,94.1198603156449,6065.28184471933,0.0,1.0
2022-11-04,96.62,96.6485,95.2425,96.6485,3358,95.1340192875574,95.1620809678482,93.7777047401696,95.1620809678482,3410.45151282108,0.0,1.0
2022-11-07,97.26,97.48,96.7362,96.7362,1573,95.7641763186486,95.9807927980863,95.2484321735149,95.2484321735149,1597.57005052637,0.0,1.0
2022-11-08,97.94,98.6,97.67,98.08,45878,96.4337181641831,97.0835676024959,96.1678706666915,96.5715650147343,46594.6082505079,0.0,1.0
2022-11-09,95.09,97.2123,95.09,97.2123,3966,93.6275501351049,95.7172099274251,93.6275501351049,95.7172099274251,4027.9483918548,0.0,1.0
2022-11-10,99.68,99.68,98.3,98.3,6462,98.1469575924624,98.1469575924624,96.7881814941719,96.7881814941719,6562.9355794669,0.0,1.0
2022-11-11,100.2502,100.83,99.82,100.4252,3135,98.7083881223503,99.2792710077045,98.2848044430136,98.8806966855393,3183.9682825176,0.0,1.0
2022-11-14,99.85,101.135,99.85,100.02,4851,98.314343053846,99.5795802178339,98.314343053846,98.4817285152296,4926.77197400092,0.0,1.0
2022-11-15,100.93,101.47,100.87,101.08,5205,99.3777330438125,99.9094280387958,99.3186558221477,99.5254260979745,5286.30140685936,0.0,1.0
2022-11-16,99.51,100.5,99.51,100.5,3332,97.9795721310788,98.9543462885481,97.9795721310788,98.9543462885481,3384.04539628346,0.0,1.0
2022-11-17,98.83,98.83,98.0501,98.17,4477,97.3100302855444,97.3100302855444,96.542124865938,96.6601808472315,4546.93014380583,0.0,1.0
2022-11-18,99.34,99.34,98.96,99.21,3387,97.8121866696952,97.8121866696952,97.4380309324848,97.6841860227548,3439.9044889592,0.0,1.0
2022-11-21,98.85,98.93,98.1629,98.4804,1913,97.329722692766,97.4084923216524,96.6531900426678,96.9658070073108,1942.88080524917,0.0,1.0
2022-11-22,100.6,100.6,99.2,99.2,4085,99.0528083246561,99.0528083246561,97.674339819144,97.674339819144,4148.80715600778,0.0,1.0
2022-11-23,100.54,100.846,100.14,100.14,5672,98.9937311029913,99.2950249334818,98.5998829585593,98.5998829585593,5760.5958846698,0.0,1.0
2022-11-25,100.79,100.79,100.79,100.79,132,99.2398861932613,99.2398861932613,99.2398861932613,99.2398861932613,134.061822421794,0.0,1.0
2022-11-28,98.96,100.25,98.935,100.25,878,97.4380309324848,98.7081911982781,97.4134154234578,98.7081911982781,891.714243078293,0.0,1.0
2022-11-29,99.14,99.6214,99.1,99.6214,2361,97.6152625974792,98.0892588393031,97.575877783036,98.0892588393031,2397.87850558981,0.0,1.0
2022-11-30,101.65,101.65,98.8124,99.04,19232,100.08665970379,100.08665970379,97.2927009671893,97.5168005613712,19532.4012789086,0.0,1.0
2022-12-01,101.79,101.94,101.56,101.88,16806,100.224506554341,100.372199608503,99.998043871293,100.313122386839,17068.5074819748,0.0,1.0
2022-12-02,101.9528,101.9528,101.145,101.22,1531,100.384802749125,100.384802749125,99.5894264214447,99.6632729485257,1554.91401611944,0.0,1.0
2022-12-05,99.51,100.7114,99.1609,100.7114,1770,97.9795721310788,99.1624950328804,97.6358411630258,99.1624950328804,1797.64716429223,0.0,1.0
2022-12-06,97.64,99.1,97.17,99.1,2275,96.1383320558591,97.575877783036,95.6755604861514,97.575877783036,2310.53519704227,0.0,1.0
2022-12-07,97.62,98.1476,97.62,98.1476,42547,96.1186396486375,96.6381253511433,96.1186396486375,96.6381253511433,43211.5784740913,0.0,1.0
2022-12-08,98.04,98.7674,97.77,98.7674,7842,96.5321802002911,97.2483930509407,96.2663327027995,97.2483930509407,7964.49099569473,0.0,1.0
2022-12-09,96.57,97.94,96.57,97.59,3308,95.0847882695034,96.4337181641831,95.0847882695034,96.0891010378051,3359.67051947949,0.0,1.0
2022-12-12,98.3505,98.3505,97.13,97.13,2465,96.8379048224065,96.8379048224065,95.6361756717082,95.6361756717082,2503.50297174031,0.0,1.0
2022-12-13,99.1646,100.3783,99.1646,100.3783,2960,97.6394842583617,98.8345179906046,97.6394842583617,98.8345179906046,3006.23480582204,0.0,1.0
2022-12-14,98.54,99.655,98.45,99.0,3757,97.0244903808311,98.1223420834354,96.9358745483339,97.477415746928,3815.68383968696,0.0,1.0
2022-12-15,96.5397,97.3426,96.36,97.3426,1533,95.0549542725627,95.8455059604739,94.8780179936766,95.8455059604739,1556.9452558531,0.0,1.0
2022-12-16,95.45,95.7186,94.8747,95.43,2014,93.9820134650937,94.2464824940798,93.4155613713643,93.9623210578721,2045.45841179918,0.0,1.0
2022-12-19,94.23,95.25,94.075,94.893,5994,92.780776624576,93.7850893928777,92.6281604686086,93.4335799239721,6087.62548178962,0.0,1.0
2022-12-20,94.86,95.1699,94.18,94.18,4056,93.4010874520564,93.7062213019552,92.731545606522,92.731545606522,4119.35417986966,0.0,1.0
2022-12-21,96.18,96.21,96.03,96.03,1065,94.7007863286822,94.7303249395145,94.5530932745201,94.5530932745201,1081.63515817583,0.0,1.0
2022-12-22,94.87,96.1,93.5168,96.1,4607,93.4109336556673,94.6220166997957,92.0785453830537,94.6220166997957,4678.96072649396,0.0,1.0
2022-12-23,95.37,95.37,94.77,94.7731,1249,94.1768698345514,94.1768698345514,93.5843761583353,93.5874373756624,1264.82362611184,0.2779,1.0
2022-12-27,94.88,95.155,94.5701,94.895,3242,93.6929999989749,93.964559600574,93.3869770152093,93.7078123408803,3283.07301509574,0.0,1.0
2022-12-28,93.3198,94.1246,93.3198,93.8617,12075,92.152318942921,92.9470504606188,92.152318942921,92.6874394814901,12227.9786111293,0.0,1.0
2022-12-29,94.85,95.24,93.77,93.77,4381,93.6633753151641,94.0484962047046,92.5968866979751,92.5968866979751,4436.50304723456,0.0,1.0
2022-12-30,94.82,94.82,93.83,94.31,14967,93.6337506313533,93.6337506313533,92.6561360655967,93.1301310065696,15156.6174635836,0.0,1.0
2023-01-03,93.52,95.35,92.8967,95.35,1566,92.3500143328851,94.1571200453442,91.7345121522426,94.1571200453442,1585.83971056136,0.0,1.0
2023-01-04,94.2303,94.2303,93.63,93.63,2412,93.0514280965789,93.0514280965789,92.4586381735247,92.4586381735247,2442.5577151175,0.0,1.0
2023-01-05,93.38,93.8019,93.32,93.8019,2676,92.2117658084346,92.6283876117606,92.152516440813,92.6283876117606,2709.90234065275,0.0,1.0
2023-01-06,95.35,95.78,93.92,93.92,24731,94.1571200453442,94.5817405132991,92.7450101170292,92.7450101170292,25044.3179322433,0.0,1.0
2023-01-09,95.9,96.7342,95.9,96.7342,5606,94.7002392485423,95.5240029563748,94.7002392485423,95.5240029563748,5677.02261647956,0.0,1.0
2023-01-10,96.95,96.95,95.63,95.68,4750,95.7371031819205,95.7371031819205,94.4336170942451,94.4829915672631,4810.17792156224,0.0,1.0
2023-01-11,98.18,98.18,97.2625,97.2834,1643,96.9517152181636,96.9517152181636,96.0456936382831,96.0663321680046,1663.81522634247,0.0,1.0
2023-01-12,98.69,99.04,97.8407,97.8407,5608,97.4553348429473,97.8009561540733,96.6166600442633,96.6166600442633,5679.04795455179,0.0,1.0
2023-01-13,99.52,99.52,98.69,98.69,1180,98.2749510950462,98.2749510950462,97.4553348429473,97.4553348429473,1194.94946261967,0.0,1.0
2023-01-17,99.29,99.3734,99.09,99.3734,11951,98.0478285191634,98.1301851401574,97.8503306270913,98.1301851401574,12102.4076506506,0.0,1.0
2023-01-18,97.84,99.64,97.82,99.64,2677,96.6159688016411,98.3934498302894,96.5962190124339,98.3934498302894,2710.91500968887,0.0,1.0
2023-01-19,96.9061,97.2886,96.45,96.49,1376,95.6937523946107,96.0714671131985,95.2433584517404,95.2828580301548,1393.43259369887,0.0,1.0
2023-01-20,98.25,98.49,96.7101,96.7101,3283,97.0208394803888,97.2578369508752,95.5002044603801,95.5002044603801,3324.59244557659,0.0,1.0
2023-01-23,99.545,99.93,98.9223,98.9841,6288,98.2996383315552,98.6798217737939,97.6847286445889,97.7457554932392,6367.66289911229,0.0,1.0
2023-01-24,99.06,99.4136,98.97,99.4136,5671,97.8207059432805,98.1698822164639,97.7318318918481,98.1698822164639,5742.84610382725,0.0,1.0
2023-01-25,99.21,99.265,98.16,98.16,8041,97.9688293623345,98.0231412826544,96.9319654289564,96.9319654289564,8142.87171942778,0.0,1.0
2023-01-26,100.23,100.23,99.09,99.1521,6054,98.976068611902,98.976068611902,97.8503306270913,97.9116537225797,6130.69834466058,0.0,1.0
2023-01-27,99.97,100.57,99.73,99.73,7371,98.7193213522083,99.3118150284244,98.4823238817219,98.4823238817219,7464.38346522847,0.0,1.0
2023-01-30,98.85,99.7098,98.85,99.7098,5598,97.6133331566049,98.4623765946226,97.6133331566049,98.4623765946226,5668.92126419061,0.0,1.0
2023-01-31,100.61,100.61,98.88,98.88,4314,99.3513146068388,99.3513146068388,97.6429578404157,97.6429578404157,4368.65422181463,0.0,1.0
2023-02-01,101.91,102.17,99.82,100.65,6292,100.635050905307,100.891798165001,98.5711979331543,99.3908141852532,6371.71357525676,0.0,1.0
2023-02-02,102.29,102.6507,101.802,102.4154,1362,101.010296900244,101.366484348596,100.528402043588,101.134128078573,1379.25522719321,0.0,1.0
2023-02-03,101.65,102.545,101.65,101.9,3677,100.378303645613,101.262106712636,100.378303645613,100.625176010703,3723.58404580725,0.0,1.0
2023-02-06,100.8631,100.9588,100.7161,100.7637,1162,99.601248189256,99.6957509306125,99.456087238583,99.5030917368962,1176.72141996954,0.0,1.0
2023-02-07,102.25,102.25,100.26,100.26,1615,100.97079732183,100.97079732183,99.0056932957128,99.0056932957128,1635.46049333115,0.0,1.0
2023-02-08,101.36,101.7715,101.24,101.7715,1176,100.091931702109,100.498283615047,99.9734329668657,100.498283615047,1190.8987864752,0.0,1.0
2023-02-09,100.3363,101.865,100.2192,101.865,2387,99.0810387415382,100.590613879591,98.9654037257301,100.590613879591,2417.24098921454,0.0,1.0
2023-02-10,100.91,100.91,100.5143,100.7326,3304,99.6475614449469,99.6475614449469,99.2568118654824,99.472380814679,3345.85849533508,0.0,1.0
2023-02-13,101.7285,101.82,100.5701,101.17,10308,100.455821568252,100.546176853875,99.3119137773704,99.9043087046405,10438.5924243081,0.0,1.0
2023-02-14,101.85,102.1563,100.83,100.83,3853,100.575801537685,100.878269559394,99.5685622881181,99.5685622881181,3901.81379616408,0.0,1.0
2023-02-15,102.28,102.28,101.225,101.225,29019,101.00042200564,101.00042200564,99.9586206249603,99.9586206249603,29386.642759119,0.0,1.0
2023-02-16,101.2,102.1101,101.2,101.41,2549,99.9339333884513,100.832647546325,99.9339333884513,100.141306175127,2581.29337306572,0.0,1.0
2023-02-17,100.53,100.68,100.2569,100.68,1092,99.27231545001,99.420438869064,99.0026320783856,99.420438869064,1105.83458744126,0.0,1.0
2023-02-21,98.35,99.2492,98.35,99.2492,2925,97.1195884264248,98.0075389491807,97.1195884264248,98.0075389491807,2962.05693064622,0.0,1.0
2023-02-22,98.49,98.5306,98.0701,98.32,5534,97.2578369508752,97.2979290229658,96.84319012647,97.089963742614,5604.11044587904,0.0,1.0
2023-02-23,99.2,99.5,98.11,99.5,9862,97.958954467731,98.255201305839,96.8825909559383,98.255201305839,9986.94203419932,0.0,1.0
2023-02-24,98.49,98.49,98.115,98.15,1267,97.2578369508752,97.2578369508752,96.8875284032401,96.9220905343528,1283.05166876197,0.0,1.0
2023-02-27,98.9356,99.27,98.9356,99.27,791,97.6978622544117,98.0280787299562,97.6978622544117,98.0280787299562,801.021207569628,0.0,1.0
2023-02-28,98.8057,99.2677,98.8057,99.159,1420,97.5695873735109,98.0258075041973,97.5695873735109,97.9184673998562,1437.99003128808,0.0,1.0
2023-03-01,99.0,99.2577,98.55,98.98,3045,97.7614565756589,98.0159326095937,97.3170863184968,97.7417067864517,3083.57721498042,0.0,1.0
2023-03-02,99.77,99.92,98.2,98.2,1710,98.5218234601363,98.6699468791903,96.9714650073708,96.9714650073708,1731.6640517624,0.0,1.0
2023-03-03,101.12,101.3187,100.14,100.2305,30901,99.8549342316225,100.051148387396,98.8871945604695,98.9765623566321,31292.4858850936,0.0,1.0
2023-03-06,100.6,101.49,100.48,101.49,2505,99.3414397122352,100.220305331956,99.222940976992,100.220305331956,2536.73593547651,0.0,1.0
2023-03-07,99.19,99.9114,99.19,99.8987,18103,97.9490795731273,98.6614544698312,97.9490795731273,98.6489133536846,18332.3475608508,0.0,1.0
2023-03-08,99.37,99.38,98.6501,99.21,7448,98.1268276759922,98.1367025705958,97.4159340134789,97.9688293623345,7542.35898100959,0.0,1.0
2023-03-09,97.02,99.72,96.93,99.58,7749,95.8062274441457,98.4724489871183,95.7173533927133,98.3342004626678,7847.17236088122,0.0,1.0
2023-03-10,94.77,96.36,94.73,96.0,1887,93.5843761583353,95.154484400308,93.5448765799209,94.7989881945783,1910.90647115536,0.0,1.0
2023-03-13,93.94,94.75,93.33,93.74,1959,92.7647599062363,93.5646263691281,92.1623913354166,92.5672620141643,1983.81864175588,0.0,1.0
2023-03-14,95.2,96.1357,94.6125,95.7809,3337,94.0089966262902,94.9329905143492,93.4288465683286,94.5826292538134,3379.27657352699,0.0,1.0
2023-03-15,93.43,94.25,92.035,94.25,2202,92.2611402814527,93.070881638948,90.8835924842502,93.070881638948,2229.89721753264,0.0,1.0
2023-03-16,94.7,94.7,92.92,92.92,1239,93.5152518961101,93.5152518961101,91.757520656669,91.757520656669,1254.69693575066,0.0,1.0
2023-03-17,92.96,93.4201,92.6699,93.4201,1565,91.7970202350834,92.2513641357951,91.5105495426329,92.2513641357951,1584.82704152524,0.0,1.0
2023-03-20,94.14,94.52,93.39,93.39,2400,92.9622577983084,93.3375037932453,92.2216407030382,92.2216407030382,2430.40568668408,0.0,1.0
2023-03-21,95.78,95.92,95.14,95.14,2563,94.5817405132991,94.7199890377495,93.9497472586686,93.9497472586686,2595.47073957137,0.0,1.0
2023-03-22,93.64,95.7123,93.64,95.57,1960,92.4685130681283,94.5148874768327,92.4685130681283,94.3743677266235,1984.831310792,0.0,1.0
2023-03-23,93.22,95.29,92.695,93.81,2617,92.053767494777,94.0978706777226,91.5353355280879,92.6363862763895,2650.15486752176,0.0,1.0
2023-03-24,93.45,93.45,92.2822,92.2822,2628,92.4818441758432,92.4818441758432,91.3261427565971,91.3261427565971,2655.51149188857,0.2035,1.0
2023-03-27,94.38,94.685,93.8244,93.8244,1099,93.4022092382673,93.7040493931483,92.8523653364578,92.8523653364578,1110.50499603712,0.0,1.0
2023-03-28,94.78,94.78,94.32,94.78,1024,93.7980651790949,93.7980651790949,93.3428308471431,93.7980651790949,1034.71985072066,0.0,1.0
2023-03-29,95.97,95.97,95.48,95.6405,759,94.9757366030569,94.9757366030569,94.4908130755431,94.6496502718002,766.945670602522,0.0,1.0
2023-03-30,96.18,96.5334,95.01,95.01,1371,95.1835609719914,95.5332996957126,94.0256823450707,94.0256823450707,1385.35245638479,0.0,1.0
2023-03-31,97.93,97.93,96.95,96.95,2013,96.9154307131121,96.9154307131121,95.9455836580845,95.9455836580845,2034.07330029364,0.0,1.0
2023-04-03,98.58,98.58,98.0345,98.41,1883,97.5586966169569,97.5586966169569,97.0188480776532,97.3904578421051,1902.71238174512,0.0,1.0
2023-04-04,96.96,98.34,96.68,98.34,2279,95.9554800566052,97.3211830524603,95.6783808980259,97.3211830524603,2302.857949016,0.0,1.0
2023-04-05,96.33,96.6,96.14,96.53,3180,95.3320069498017,95.5992097098603,95.1439753779086,95.5299349202155,3213.29016141768,0.0,1.0
2023-04-06,96.11,96.31,95.85,95.9,1690,95.1142861823466,95.3122141527604,94.8569798208086,94.9064618134121,1707.69194113078,0.0,1.0
2023-04-10,97.05,97.05,95.67,95.67,1678,96.0445476432914,96.0445476432914,94.6788446474362,94.6788446474362,1695.56631788015,0.0,1.0
2023-04-11,97.58,98.05,97.536,97.57,2009,96.5690567648879,97.0341874953603,96.5255126113969,96.5591603663672,2030.03142587677,0.0,1.0
2023-04-12,97.24,98.0806,97.1,97.74,2347,96.2325792151845,97.0644704748336,96.0940296358948,96.7273991412189,2371.56981410292,0.0,1.0
2023-04-13,98.31,98.3164,98.245,98.245,1416,97.2914938568983,97.2978275519515,97.2271672665138,97.2271672665138,1430.82354357467,0.0,1.0
2023-04-14,97.79,97.79,97.505,97.505,1830,96.7768811338224,96.7768811338224,96.4948337759827,96.4948337759827,1849.1575457215,0.0,1.0
2023-04-17,98.38,98.38,97.76,97.76,1664,97.3607686465431,97.3607686465431,96.7471919382603,96.7471919382603,1681.41975742108,0.0,1.0
2023-04-18,98.73,98.73,98.612,98.612,772,97.7071425947672,97.7071425947672,97.5903650922231,97.5903650922231,780.081762457374,0.0,1.0
2023-04-19,98.54,98.72,98.0,98.0,7066,97.5191110228741,97.6972461962465,96.9847055027569,96.9847055027569,7139.97115741426,0.0,1.0
2023-04-20,98.23,98.6,98.1437,98.18,1862,97.2123226687327,97.5784894139982,97.1269167494992,97.1628406761293,1881.49254105652,0.0,1.0
2023-04-21,98.3771,98.3771,97.7509,97.7509,1155,97.3578986909721,97.3578986909721,96.7381862156065,96.7381862156065,1167.0912378734,0.0,1.0
2023-04-24,98.4222,98.58,98.1256,98.58,3039,97.4025314483004,97.5586966169569,97.1090042681767,97.5586966169569,3070.81408822275,0.0,1.0
2023-04-25,96.31,96.8325,96.31,96.8325,1163,95.3122141527604,95.8293009754664,95.3122141527604,95.8293009754664,1175.17498670716,0.0,1.0
2023-04-26,95.41,96.0575,95.41,96.0575,1470,94.4215382858983,95.062330090113,94.4215382858983,95.062330090113,1485.38884820251,0.0,1.0
2023-04-27,96.48,96.5473,95.245,95.245,3130,95.4804529276121,95.5470556896563,94.2582477103069,94.2582477103069,3162.76673120671,0.0,1.0
2023-04-28,97.33,97.36,96.7558,96.7558,1874,96.3216468018707,96.3513359974327,95.7533955988127,95.7533955988127,1893.61816430715,0.0,1.0
2023-05-01,97.74,98.258,97.74,98.258,3220,96.7273991412189,97.2400325845907,96.7273991412189,97.2400325845907,3253.70890558646,0.0,1.0
2023-05-02,96.45,97.12,95.57,97.12,1913,95.45076373205,96.1138224329362,94.5798806622293,96.1138224329362,1933.02643987171,0.0,1.0
2023-05-03,96.06,97.38,96.04,96.96,5845,95.0648041897431,96.3711287944741,95.0450113927017,95.9554800566052,5906.18899166238,0.0,1.0
2023-05-04,95.15,95.5595,95.0,95.0,1896,94.1642319243604,94.5694894437826,94.01578594655,94.01578594655,1915.84847359998,0.0,1.0
2023-05-05,96.75,97.0327,96.52,96.5704,2511,95.7476556876707,96.0274268738506,95.5200385216948,95.5699163702391,2537.28666519491,0.0,1.0
2023-05-08,96.965,96.97,96.7215,96.8401,1733,95.9604282558655,95.9653764551259,95.7194509518867,95.8368222383421,1751.14209111222,0.0,1.0
2023-05-09,96.85,96.85,96.68,96.68,1332,95.8466196728776,95.8466196728776,95.6783808980259,95.6783808980259,1345.94418082024,0.0,1.0
2023-05-10,97.05,97.19,96.49,97.19,4650,96.0445476432914,96.183097222581,95.4903493261328,96.183097222581,4698.67900962019,0.0,1.0
2023-05-11,96.46,96.46,96.104,96.44,2377,95.4606601305707,95.4606601305707,95.1083483432342,95.4408673335293,2401.88387222951,0.0,1.0
2023-05-12,96.53,96.535,96.0223,96.535,1169,95.5299349202155,95.5348831194759,95.0274947673201,95.5348831194759,1181.23779833248,0.0,1.0
2023-05-15,97.24,97.56,96.49,96.52,2043,96.2325792151845,96.5492639678465,95.4903493261328,95.5200385216948,2064.38735842023,0.0,1.0
2023-05-16,96.1019,96.3656,95.97,96.3256,5736,95.1062700995448,95.3672381285354,94.9757366030569,95.3276525344526,5796.04791380246,0.0,1.0
2023-05-17,97.34,97.6,96.75,96.75,2361,96.3315432003914,96.5888495619293,95.7476556876707,95.7476556876707,2385.716374562,0.0,1.0
2023-05-18,98.44,98.44,97.06,97.06,3594,97.4201470376672,97.4201470376672,96.0544440418121,96.0544440418121,3631.62416356451,0.0,1.0
2023-05-19,97.98,98.73,97.67,98.45,3548,96.9649127057155,97.7071425947672,96.6581243515741,97.4300434361879,3585.14260777042,0.0,1.0
2023-05-22,98.425,98.93,98.36,98.68,16716,97.4053024398862,97.905070565181,97.3409758495017,97.6576606021638,16890.9931881314,0.0,1.0
2023-05-23,97.05,97.9102,97.05,97.85,938,96.0445476432914,96.8958358440411,96.0445476432914,96.8362595249465,947.819550757794,0.0,1.0
2023-05-24,96.18,96.36,95.95,95.985,2157,95.1835609719914,95.3616961453638,94.9559438060155,94.990581200838,2179.58077930124,0.0,1.0
2023-05-25,96.56,96.89,96.16,96.32,3082,95.5596241157776,95.8862052669603,95.16376817495,95.322110551281,3114.26423820418,0.0,1.0
2023-05-26,97.54,97.6023,97.4379,97.6023,1992,96.5294711708052,96.5911257335891,96.4284289419089,96.5911257335891,2012.85345960504,0.0,1.0
2023-05-30,97.29,97.67,97.29,97.67,1894,96.2820612077879,96.6581243515741,96.2820612077879,96.6581243515741,1913.82753639154,0.0,1.0
2023-05-31,96.5,96.55,96.1867,96.1867,1748,95.5002457246535,95.5497277172569,95.1901915590003,95.1901915590003,1766.2991201755,0.0,1.0
2023-06-01,97.53,97.7185,96.552,96.552,1153,96.5195747722845,96.7061218843995,95.551706996961,95.551706996961,1165.07030066496,0.0,1.0
2023-06-02,100.2,100.2,99.5501,99.56,3785,99.1619131773086,99.1619131773086,98.518746237449,98.5285436719844,3824.62366697042,0.0,1.0
2023-06-05,99.43,99.83,99.29,99.78,2891,98.3998904912155,98.795746432043,98.2613409119258,98.7462644394396,2921.26473479828,0.0,1.0
2023-06-06,100.65,100.815,99.44,99.44,2834,99.6072511107396,99.770541686331,98.4097868897362,98.4097868897362,2863.66802435777,0.0,1.0
2023-06-07,101.3666,101.56,101.23,101.55,2089,100.316427028732,100.507823376122,100.18124222494,100.497926977602,2110.86891421432,0.0,1.0
2023-06-08,101.47,101.56,100.92,100.92,2431,100.418755789436,100.507823376122,99.8744538707982,99.8744538707982,2456.44917685736,0.0,1.0
2023-06-09,101.2551,101.8381,101.19,101.8381,1647,100.206082185227,100.783042218983,100.141656630857,100.783042218983,1664.24179114934,0.0,1.0
2023-06-12,102.24,102.39,101.18,101.18,2367,101.180778475529,101.32922445334,100.131760232336,100.131760232336,2391.77918618732,0.0,1.0
2023-06-13,103.34,103.5087,103.21,103.21,2682,102.269382312805,102.436334555849,102.140729132036,102.140729132036,2710.07679651642,0.0,1.0
2023-06-14,103.0,103.3592,102.8,103.3592,1426,101.932904763102,102.288383397965,101.734976792688,102.288383397965,1440.92822961685,0.0,1.0
2023-06-15,103.915,104.05,103.271,103.271,2012,102.838425227745,102.972026607774,102.201097163012,102.201097163012,2033.06283168942,0.0,1.0
2023-06-16,103.24,104.05,103.1362,104.05,5082,102.170418327598,102.972026607774,102.067693710953,102.972026607774,5135.20144664298,0.0,1.0
2023-06-20,102.73,102.8062,102.29,102.3662,1194,101.665702003043,101.741112559771,101.230260468133,101.30567102486,1206.49951343796,0.0,1.0
2023-06-21,102.58,103.144,102.4145,102.7625,7731,101.517256025233,102.0754129018,101.353470629715,101.697865298235,7811.93277922013,0.0,1.0
2023-06-22,102.37,102.48,102.0,102.48,2643,101.309431656298,101.418292040026,100.943264911033,101.418292040026,2670.66852095187,0.0,1.0
2023-06-23,101.19,101.75,101.19,101.43,2683,100.141656630857,100.695854948015,100.141656630857,100.379170195353,2711.08726512064,0.0,1.0
2023-06-26,101.4804,101.9899,101.3779,101.81,3848,100.429048043898,100.933269548527,100.327609959061,100.75523333914,3888.28318903623,0.0,1.0
2023-06-27,102.96,103.0049,101.59,101.59,3272,102.005544328243,102.05002809806,100.648244447419,100.648244447419,3302.61577660857,0.1134,1.0
2023-06-28,103.61,103.61,102.83,103.11,2713,102.649518724255,102.649518724255,101.876749449041,102.154153804246,2738.38526954126,0.0,1.0
2023-06-29,104.5,104.5,103.99,104.181,2040,103.531268281871,103.531268281871,103.025996063462,103.215225462905,2059.08807588064,0.0,1.0
2023-06-30,105.523,105.523,105.09,105.32,1038,104.544784908209,104.544784908209,104.115798887482,104.343666750686,1047.71246213927,0.0,1.0
2023-07-03,105.535,105.535,105.26,105.4978,1604,104.55667366629,104.55667366629,104.284222960285,104.519818516241,1619.00846750614,0.0,1.0
2023-07-05,104.51,105.13,104.51,105.13,1002,103.541175580271,104.155428081082,103.541175580271,104.155428081082,1011.37561374137,0.0,1.0
2023-07-06,103.25,103.68,102.6315,103.68,2862,102.292855981849,102.718869813056,101.680089575798,102.718869813056,2888.77944763253,0.0,1.0
2023-07-07,103.89,104.76,103.89,104.76,1144,102.92692307946,103.788858040276,102.92692307946,103.788858040276,1154.70429353307,0.0,1.0
2023-07-10,105.63,105.63,105.15,105.28,2584,104.650793001091,104.650793001091,104.175242677883,104.304037557085,2608.17822944882,0.0,1.0
2023-07-11,106.43,106.733,105.68,105.68,6183,105.443376873106,105.743568014631,104.700329493092,104.700329493092,6240.8537123382,0.0,1.0
2023-07-12,107.08,107.63,107.08,107.63,4169,106.087351269117,106.632252681127,106.087351269117,106.632252681127,4208.00891585608,0.0,1.0
2023-07-13,107.92,108.03,107.08,107.08,2783,106.919564334732,107.028544617134,106.087351269117,106.087351269117,2809.04025253717,0.0,1.0
2023-07-14,107.38,107.38,106.9901,107.13,3476,106.384570221123,106.384570221123,105.9982846565,106.136887761118,3508.5245841966,0.0,1.0
2023-07-17,108.33,108.5067,107.8625,107.9422,2735,107.32576356914,107.500825531871,106.862597368931,106.941558537181,2760.59112133996,0.0,1.0
2023-07-18,109.56,109.56,109.13,109.15,3603,108.544361272362,108.544361272362,108.118347441154,108.138162037954,3636.71291048917,0.0,1.0
2023-07-19,109.1906,109.74,108.83,109.74,6328,108.178385669459,108.722692643565,107.821128489149,108.722692643565,6387.21046282975,0.0,1.0
2023-07-20,107.94,108.36,107.78,108.2,4066,106.939378931533,107.35548546434,106.78086215713,107.196968689937,4104.04515516208,0.0,1.0
2023-07-21,107.93,108.66,107.91,108.66,3132,106.929471633132,107.652704416346,106.909657036332,107.652704416346,3161.30581061676,0.0,1.0
2023-07-24,107.66,107.8252,107.4224,107.4224,1512,106.661974576328,106.825643145899,106.426577166339,106.426577166339,1526.14763271153,0.0,1.0
2023-07-25,108.2371,108.595,108.22,108.595,3525,107.233724767002,107.588306976744,107.216783286738,107.588306976744,3557.98307229375,0.0,1.0
2023-07-26,107.99,108.064,107.8,108.0,2061,106.988915423534,107.062229431695,106.80067675393,106.998822721934,2080.2845707794,0.0,1.0
2023-07-27,106.9279,108.51,106.63,108.51,2846,105.936661260451,107.504094940343,105.641522841109,107.504094940343,2872.62973723347,0.0,1.0
2023-07-28,108.25,108.42,107.9184,108.04,30331,107.246505181938,107.414929254741,106.917979166988,107.038451915534,30614.8041321254,0.0,1.0
2023-07-31,109.36,109.36,108.77,109.1725,3562,108.346215304358,108.346215304358,107.761684698748,108.160453459355,3595.32927759159,0.0,1.0
2023-08-01,108.85,109.0599,108.4136,108.4136,4451,107.840943085949,108.048897279369,107.408588583765,107.408588583765,4492.64756163957,0.0,1.0
2023-08-02,106.84,107.2397,106.84,107.018,1308,105.849576107513,106.245570824568,105.849576107513,106.025926019036,1320.23882512347,0.0,1.0
2023-08-03,106.34,106.57,105.9301,106.26,2527,105.354211187504,105.582079050708,104.948111026081,105.274952800303,2550.64488615214,0.0,1.0
2023-08-04,105.8152,106.9663,105.81,106.4,2687,104.834276167463,105.974705286307,104.829124372295,105.413654977905,2712.14199014277,0.0,1.0
2023-08-07,106.45,106.4899,106.1017,106.17,2345,105.463191469906,105.502721590523,105.118120266628,105.185787114701,2366.94193036279,0.0,1.0
2023-08-08,105.58,105.76,104.755,105.36,3653,104.60125650909,104.779587880294,103.783904391076,104.383295944286,3687.18075548627,0.0,1.0
2023-08-09,105.115,105.73,104.77,105.73,3266,104.140567133482,104.749865985093,103.798765338676,104.749865985093,3296.55963520891,0.0,1.0
2023-08-10,105.04,106.2099,105.04,106.1273,2708,104.066262395481,105.225317235318,104.066262395481,105.143482950532,2733.33848504155,0.0,1.0
2023-08-11,104.71,104.98,104.71,104.93,1310,103.739321548275,104.00681860508,103.739321548275,103.957282113079,1322.25753892335,0.0,1.0
2023-08-14,105.203,105.203,104.21,104.21,1851,104.227751359404,104.227751359404,103.243956628266,103.243956628266,1868.31962179169,0.0,1.0
2023-08-15,104.0965,104.56,104.0965,104.56,1848,103.131508791424,103.590712072272,103.131508791424,103.590712072272,1865.29155109187,0.0,1.0
2023-08-16,102.96,104.26,102.96,104.26,3985,102.005544328243,103.293493120267,102.005544328243,103.293493120267,4022.28724626685,0.0,1.0
2023-08-17,101.54,103.15,101.54,103.15,805,100.598707955418,102.193782997847,100.598707955418,102.193782997847,812.532304452899,0.0,1.0
2023-08-18,102.02,102.21,100.63,100.63,1867,101.074258278627,101.26249694823,99.6971438010018,99.6971438010018,1884.46933219075,0.0,1.0
2023-08-21,102.51,102.7299,101.72,101.97,1816,101.559715900235,101.777577392055,100.777039326621,101.024721786626,1832.99213029375,0.0,1.0
2023-08-22,102.48,102.7922,102.18,102.7922,1741,101.529994005035,101.839299861088,101.23277505303,101.839299861088,1757.29036279813,0.0,1.0
2023-08-23,103.4617,103.6642,102.2487,102.2487,1996,102.50259348898,102.703216281584,101.300838193039,101.300838193039,2014.67637228322,0.0,1.0
2023-08-24,101.88,103.21,101.88,103.21,11506,100.935556101024,102.253226788248,100.935556101024,102.253226788248,11613.6604907268,0.0,1.0
2023-08-25,102.53,103.0,101.441,102.15,1243,101.579530497036,102.045173521844,100.500625701256,101.203053157829,1254.63062662727,0.0,1.0
2023-08-28,103.375,103.63,103.2,103.2,2300,102.416697211851,102.669333321055,102.243319489848,102.243319489848,2321.52086986542,0.0,1.0
2023-08-29,104.92,105.155,103.459,103.57,2142,103.947374814679,104.180196327083,102.499918518412,102.609889530654,2162.04247967466,0.0,1.0
2023-08-30,105.85,105.8799,105.5444,105.5444,9607,104.868753565895,104.898376388112,104.565986526786,104.565986526786,9696.89173773791,0.0,1.0
2023-08-31,105.56,106.0599,105.56,105.9495,1268,104.58144191229,105.076707759315,104.58144191229,104.967331184977,1279.86454912581,0.0,1.0
2023-09-01,106.5566,106.6,106.2416,106.2416,1468,105.568803270852,105.611800945909,105.256723371246,105.256723371246,1481.7359291141,0.0,1.0
2023-09-05,105.36,106.37,105.23,106.37,3197,104.383295944286,105.383933082705,104.254501065084,105.383933082705,3226.91400911295,0.0,1.0
2023-09-06,105.04,105.265,104.78,105.2,2620,104.066262395481,104.289176609485,103.808672637076,104.224779169884,2644.5150778467,0.0,1.0
2023-09-07,104.44,104.69,104.1834,104.1834,1306,103.47182449147,103.719506951474,103.217603214521,103.217603214521,1318.22011132358,0.0,1.0
2023-09-08,104.43,104.73,104.3899,104.71,1730,103.46191719307,103.759136145075,103.422188926485,103.739321548275,1746.18743689877,0.0,1.0
2023-09-11,104.6422,104.83,104.4734,104.83,5517,103.672150065122,103.858209129077,103.504914868127,103.858209129077,5568.62201697718,0.0,1.0
2023-09-12,104.15,104.72,104.15,104.5515,1954,103.184512837865,103.749228846675,103.184512837865,103.582290868632,1972.28338248567,0.0,1.0
2023-09-13,103.558,104.28,103.3555,104.28,4575,102.598000772574,103.313307717067,102.397377979971,103.313307717067,4617.80781723232,0.0,1.0
2023-09-14,104.46,104.5174,104.23,104.3099,1711,103.49163908827,103.548506981087,103.263771225066,103.342930539284,1727.00965579989,0.0,1.0
2023-09-15,103.09,103.219,103.09,103.0968,1429,102.134339207446,102.262143356808,102.134339207446,102.141076170358,1442.37101001639,0.0,1.0
2023-09-18,103.01,103.5,103.01,103.3514,1710,102.055080820244,102.540538441853,102.055080820244,102.393315987626,1726.00029889995,0.0,1.0
2023-09-19,102.54,102.975,102.1701,102.975,1709,101.589437795436,102.020405275844,101.222966827613,102.020405275844,1724.990942,0.0,1.0
2023-09-20,101.7318,103.13,101.7318,102.82,2342,100.788729938733,102.173968401047,100.788729938733,101.866842150641,2363.91385966298,0.0,1.0
2023-09-21,99.57,101.02,99.57,101.02,1729,98.6469701705828,100.083528438609,98.6469701705828,100.083528438609,1745.17807999883,0.0,1.0
2023-09-22,99.49,99.9737,99.4832,99.93,1477,98.6356758504066,99.115222301395,98.6289342422471,99.071897554841,1489.79290437329,0.0686,1.0
2023-09-25,99.79,99.9269,98.86,98.86,1277,98.9330997397937,99.0688241746506,98.0110856826937,98.0110856826937,1288.06062212911,0.0,1.0
2023-09-26,98.45,99.19,98.4137,99.19,1801,97.604606367198,98.3382519610195,97.5686180765821,98.3382519610195,1816.59920160887,0.0,1.0
2023-09-27,99.47,99.78,98.69,98.69,1974,98.6158475911141,98.9231856101474,97.8425454787076,97.8425454787076,1991.09762575009,0.0,1.0
2023-09-28,100.5388,100.7697,100.4201,100.4201,1347,99.6754697677038,99.9043870212355,99.557789048803,99.557789048803,1358.66692091458,0.0,1.0
2023-09-29,100.13,101.38,99.9088,101.38,1419,99.2701801477657,100.509446353545,99.0508795999909,100.509446353545,1431.29054252248,0.0,1.0
2023-10-02,99.2,99.5304,98.9423,99.45,2194,98.3481660906657,98.6757289341774,98.0926789696822,98.5960193318216,2213.00313621869,0.0,1.0
2023-10-03,97.26,98.68,97.025,98.3,1182,96.4248249392958,97.8326313490614,96.1918428926093,97.4558944225044,1192.23778806312,0.0,1.0
2023-10-04,97.96,97.96,96.785,97.6,2294,97.1188140145324,97.1188140145324,95.9539037810996,96.7619053472679,2313.86927734078,0.0,1.0
2023-10-05,97.7559,97.9564,97.117,97.37,2554,96.9164666284527,97.1152449278597,96.2830528853547,96.5338803654044,2576.12124425822,0.0,1.0
2023-10-06,99.1812,99.68,99.06,99.1729,2578,98.3295275269308,98.8240443136851,98.2093682756184,98.3212987993244,2600.32911812752,0.0,1.0
2023-10-09,99.8,100.0599,98.77,98.96,2960,98.9430138694399,99.2006820989456,97.9218585158775,98.110226979156,2985.63777721391,0.0,1.0
2023-10-10,100.78,101.3754,100.6337,100.6337,1591,99.9145985747711,100.504885853908,99.7695548580466,99.7695548580466,1604.78030525248,0.0,1.0
2023-10-11,101.11,101.1426,100.5444,100.92,2376,100.241764853097,100.274084915744,99.6810216803057,100.053396389818,2396.5795130609,0.0,1.0
2023-10-12,99.72,100.67,99.31,100.64,1993,98.86370083227,99.8055431486625,98.4572215167743,99.7758007597238,2010.26219256329,0.0,1.0
2023-10-13,98.44,98.44,98.4374,98.4374,594,97.5946922375517,97.5946922375517,97.5921145638437,97.5921145638437,599.144878265225,0.0,1.0
2023-10-16,99.79,99.9,98.8,98.8,1248,98.9330997397937,99.0421551659023,97.9516009048162,97.9516009048162,1258.8094412037,0.0,1.0
2023-10-17,100.59,101.195,99.28,99.28,2656,99.7262301114926,100.32603495509,98.4274791278356,98.4274791278356,2679.00470820275,0.0,1.0
2023-10-18,98.62,99.1899,98.5222,99.11,49431,97.773146571184,98.338152819723,97.6761863832438,98.2589389238496,49859.1422180611,0.0,1.0
2023-10-19,96.99,98.4197,96.99,98.4197,830,96.1571434388474,97.5745665543699,96.1571434388474,97.5745665543699,837.188971313361,0.0,1.0
2023-10-20,95.7091,96.4173,95.7091,96.04,4328,94.887242572461,95.5893612340075,94.887242572461,95.215301122455,4365.48658776413,0.0,1.0
2023-10-23,95.2748,96.12,95.07,95.07,2567,94.456671921925,95.2946141596249,94.25363054677,94.25363054677,2589.23384260409,0.0,1.0
2023-10-24,96.2,96.38,95.76,95.76,30521,95.3739271967948,95.552381530427,94.9377054923604,94.9377054923604,30785.3549318736,0.0,1.0
2023-10-25,94.105,95.047,94.105,94.795,3490,93.2969170359082,94.2308280485837,93.2969170359082,93.9809919814985,3520.228325161,0.0,1.0
2023-10-26,93.61,94.2364,93.44,93.97,6703,92.8061676184195,93.4271886994598,92.6376274144335,93.163076285684,6761.05743941381,0.0,1.0
2023-10-27,92.91,93.8999,92.78,93.68,1535,92.112178543183,93.0935782368639,91.9832948577819,92.8755665259432,1548.29526622411,0.0,1.0
2023-10-30,93.575,93.7475,93.5558,93.7475,1278,92.7714681646577,92.9424869010553,92.7524330357369,92.9424869010553,1289.06928354033,0.0,1.0
2023-10-31,94.395,94.395,93.5421,93.5421,1758,93.5844267956491,93.5844267956491,92.7388506781216,92.7388506781216,1773.22676092637,0.0,1.0
2023-11-01,95.02,95.04,94.19,94.6299,2580,94.2040598985389,94.2238881578313,93.3811871379012,93.8173097010392,2602.34644094996,0.0,1.0
2023-11-02,97.41,97.41,96.27,96.27,1697,96.5735368839894,96.5735368839894,95.4433261043184,95.4433261043184,1711.6984148419,0.0,1.0
2023-11-03,99.315,99.62,98.73,98.73,2345,98.4621785815974,98.7645595358076,97.8822019972926,97.8822019972926,2365.31100931305,0.0,1.0
2023-11-06,98.68,99.78,98.246,99.78,1043,97.8326313490614,98.9231856101474,97.4023581224147,98.9231856101474,1052.03385190342,0.0,1.0
2023-11-07,99.12,99.185,99.03,99.13,1277,98.2688530534958,98.3332948961963,98.1796258866797,98.2787671831421,1288.06062212911,0.0,1.0
2023-11-08,98.8349,99.08,98.5151,99.08,1538,97.9862012172816,98.2291965349109,97.669147351195,98.2291965349109,1551.32125045777,0.0,1.0
2023-11-09,97.93,99.3399,97.93,99.2,3712,97.0890716255937,98.4868647644166,97.0890716255937,98.3481660906657,3744.15115845204,0.0,1.0
2023-11-10,99.5073,99.5073,99.1,99.1,2261,98.6528272946946,98.6528272946946,98.2490247942033,98.2490247942033,2280.58345077049,0.0,1.0
2023-11-13,99.715,99.87,99.5632,99.5632,2423,98.8587437674469,99.0124127769636,98.708247279417,98.708247279417,2443.98659938828,0.0,1.0
2023-11-14,102.93,103.22,102.7105,102.8179,2226,102.046136448712,102.333646208453,101.828521302977,101.934999055378,2245.28030137776,0.0,1.0
2023-11-15,102.905,104.0,102.84,103.812,4162,102.021351124596,103.106948320859,101.956909281896,102.92056268351,4198.04879350147,0.0,1.0
2023-11-16,101.97,102.42,101.61,102.42,2950,101.094380002673,101.540515836754,100.737471335409,101.540515836754,2975.55116310171,0.0,1.0
2023-11-17,102.91,103.0505,102.5328,102.5328,4852,102.026308189419,102.165601710949,101.652347219163,101.652347219163,4894.02516724391,0.0,1.0
2023-11-20,103.62,103.87,103.45,103.5,3158,102.730211394302,102.978064635458,102.561671190316,102.611241838547,3185.35273663566,0.0,1.0
2023-11-21,103.03,103.2321,103.03,103.07,2892,102.145277745174,102.345642305325,102.145277745174,102.184934263759,2917.0488012509,0.0,1.0
2023-11-22,103.58,103.91,103.58,103.5801,11684,102.690554875717,103.017721154043,102.690554875717,102.690654017014,11785.1999287052,0.0,1.0
2023-11-24,103.97,104.0601,103.41,103.41,1138,103.077205931921,103.166532240033,102.522014671731,102.522014671731,1147.8566859694,0.0,1.0
2023-11-27,104.09,104.2159,103.9101,103.9101,2032,103.196175487675,103.320994379921,103.01782029534,103.01782029534,2049.59998760091,0.0,1.0
2023-11-28,103.48,104.0222,103.36,103.97,5594,102.591413579255,103.128957688674,102.4724440235,103.077205931921,5642.4519343698,0.0,1.0
2023-11-29,103.82,104.52,103.71,103.71,8931,102.928493987227,103.622483062464,102.819438561118,102.819438561118,9008.355063614,0.0,1.0
2023-11-30,104.39,104.5515,103.9,103.9,2838,103.493599377062,103.653712570849,103.007807024397,103.007807024397,2862.58108504497,0.0,1.0
2023-12-01,106.69,106.69,105.1,105.18,3590,105.773849195697,105.773849195697,104.197502581945,104.276815619115,3621.09446628309,0.0,1.0
2023-12-04,106.6,106.89,106.06,106.68,2819,105.684622028881,105.972131788622,105.149259027984,105.763935066051,2843.41651823176,0.0,1.0
2023-12-05,105.7494,106.26,105.66,106.26,15603,104.841326161172,105.347541620909,104.752693842134,105.347541620909,15738.1439992799,0.0,1.0
2023-12-06,105.285,106.6601,105.285,106.6601,5044,104.380913980401,105.744205948055,104.380913980401,105.744205948055,5087.68815819828,0.0,1.0
2023-12-07,105.88,105.88,105.43,105.43,4308,104.970804694352,104.970804694352,104.524668860271,104.524668860271,4345.3133595397,0.0,1.0
2023-12-08,106.83,106.83,106.1,106.69,4918,105.912647010744,105.912647010744,105.188915546569,105.773849195697,4960.59682038448,0.0,1.0
2023-12-11,107.62,107.62,107.095,107.095,4863,106.695863252797,106.695863252797,106.175371446369,106.175371446369,4905.12044276731,0.0,1.0
2023-12-12,107.96,108.04,107.2,107.2,2101,107.032943660769,107.112256697939,106.279469807655,106.279469807655,2119.19762497514,0.0,1.0
2023-12-13,109.97,109.97,107.57,108.16,2351,109.025683719662,109.025683719662,106.646292604566,107.231226253694,2371.36297778038,0.0,1.0
2023-12-14,111.72,111.72,111.1877,111.35,2825,110.760656407754,110.760656407754,110.232927286685,110.393833610843,2849.46848669908,0.0,1.0
2023-12-15,111.14,111.48,110.64,111.4753,4097,110.185636888272,110.522717296244,109.68993040596,110.51805765531,4132.4858017721,0.0,1.0
2023-12-18,111.4598,111.84,111.25,111.66,20964,110.502690754359,110.879625963509,110.294692314381,110.701171629876,21145.5778248352,0.0,1.0
2023-12-19,112.7486,112.82,112.4994,112.64,5444,111.780423783166,111.85121066884,111.533363672381,111.672756335208,5491.15272268665,0.0,1.0
2023-12-20,110.6493,113.08,110.6493,112.6,2738,109.699150546531,112.108978039642,109.699150546531,111.633099816623,2761.71494392288,0.0,1.0
2023-12-21,112.22,112.22,111.49,111.75,3491,111.256362890066,111.256362890066,110.53263142589,110.790398796692,3521.23698657221,0.0,1.0
2023-12-22,112.51,113.01,112.51,112.8,6217,111.734124797718,112.230676769977,111.734124797718,112.022124941628,6260.17048297751,0.1919,1.0
2023-12-26,113.27,113.55,112.895,113.03,3096,112.488883795551,112.766952900016,112.116469816357,112.250538848867,3117.49844222269,0.0,1.0
2023-12-27,113.46,113.5425,113.28,113.38,1974,112.67757354501,112.759504620433,112.498814834997,112.598125229448,1987.70734009934,0.0,1.0
2023-12-28,113.24,113.5078,113.19,113.5078,3787,112.459090677216,112.725043913558,112.40943547999,112.725043913558,3813.29670565158,0.0,1.0
2023-12-29,112.26,113.28,112.26,113.23,1781,111.485848811588,112.498814834997,111.485848811588,112.449159637771,1793.36715943108,0.0,1.0
2024-01-02,110.74,111.42,110.375,111.42,1851,109.976330815921,110.651641498193,109.613847876172,110.651641498193,1863.85323532112,0.0,1.0
2024-01-03,108.6813,109.43,108.65,109.43,21192,107.931827725342,108.675364648602,107.900743571878,108.675364648602,21339.1560037413,0.0,1.0
2024-01-04,108.579,109.2157,108.4601,108.71,4841,107.830233191818,108.462542473292,107.712153132814,107.960329808549,4874.61561976743,0.0,1.0
2024-01-05,108.5994,109.19,108.35,108.5,3821,107.850492512286,108.437019701918,107.602812388523,107.751777980201,3847.53279965531,0.0,1.0
2024-01-08,110.62,110.62,108.81,108.81,3572,109.857158342579,109.857158342579,108.059640203001,108.059640203001,3596.803758275,0.0,1.0
2024-01-09,110.3,110.427,109.82,109.89,22829,109.539365080333,109.665489281287,109.062675186964,109.132192463081,22987.5232356271,0.0,1.0
2024-01-10,110.6549,110.93,110.29,110.55,12287,109.891817670242,110.165020565379,109.529434040888,109.787641066462,12372.320206586,0.0,1.0
2024-01-11,110.5994,110.61,109.3305,110.61,3013,109.836700401322,109.847227303134,108.576550806123,109.847227303134,3033.9220950959,0.0,1.0
2024-01-12,110.24,110.528,110.24,110.43,4876,109.479778843662,109.765792779683,109.479778843662,109.66846859312,4909.85865771247,0.0,1.0
2024-01-16,109.96,109.96,109.705,109.8774,1140,109.201709739197,109.201709739197,108.948468233345,109.11967935338,1147.91609306649,0.0,1.0
2024-01-17,109.2178,109.2178,108.61,109.045,9438,108.464627991576,108.464627991576,107.861019414098,108.293019629963,9503.53691786098,0.0,1.0
2024-01-18,110.3275,110.3275,109.0601,109.95,3117,109.566675438807,109.566675438807,108.308015499525,109.191778699752,3138.64426498971,0.0,1.0
2024-01-19,111.5833,111.605,110.2407,110.82,12072,110.813815372333,110.835365727929,109.480474016423,110.055779131482,12155.8272592094,0.0,1.0
2024-01-22,113.0597,113.1284,112.57,113.1284,6912,112.280034036019,112.348260277008,111.793711034389,112.348260277008,6959.99652217159,0.0,1.0
2024-01-23,112.58,113.06,112.2,113.06,2834,111.803642073834,112.280331967203,111.426262574917,112.280331967203,2853.67912960565,0.0,1.0
2024-01-24,112.015,113.124,112.015,113.096,2839,111.242538345181,112.343890619652,111.242538345181,112.316083709205,2858.71384931209,0.0,1.0
2024-01-25,112.7208,113.0069,112.37,112.99,1861,111.943471109222,112.227598147749,111.595090245485,112.210814691086,1873.92267473399,0.0,1.0
2024-01-26,112.51,113.025,112.48,113.0179,4289,111.734124797718,112.245573329145,111.704331679382,112.238522291138,4318.78256417735,0.0,1.0
2024-01-29,114.56,114.56,113.0201,113.0201,1805,113.76998788398,113.76998788398,112.240707119816,112.240707119816,1817.53381402194,0.0,1.0
2024-01-30,114.08,114.48,113.93,114.48,2102,113.293297990611,113.690539568418,113.144332398933,113.690539568418,2116.59616458401,0.0,1.0
2024-01-31,111.74,114.115,111.74,113.47,1816,110.969434760439,113.328056628669,110.969434760439,112.687504584455,1828.61019737609,0.0,1.0
2024-02-01,113.97,113.97,112.08,112.66,5820,113.184056556714,113.184056556714,111.307090101575,111.883090389395,5860.41373828683,0.0,1.0
2024-02-02,114.76,115.0246,113.2,113.2,2110,113.968608672883,114.231383976603,112.419366519435,112.419366519435,2124.6517161143,0.0,1.0
2024-02-05,113.81,114.02,113.2292,113.7929,6871,113.025159925591,113.23371175394,112.448365154615,113.00817784814,6918.71182057884,0.0,1.0
2024-02-06,114.51,114.51,113.85,114.11,3702,113.720332686754,113.720332686754,113.064884083372,113.323091108947,3727.70647064223,0.0,1.0
2024-02-07,115.0939,115.5609,114.675,114.675,3170,114.300206079958,114.763985622048,113.884194837599,113.884194837599,3192.01229387787,0.0,1.0
2024-02-08,116.68,116.68,115.49,115.49,1620,115.875368246358,115.875368246358,114.693574552381,114.693574552381,1631.24918488396,0.0,1.0
2024-02-09,117.73,117.73,117.2096,117.2096,1497,116.918127388102,116.918127388102,116.401316095374,116.401316095374,1507.39508010573,0.0,1.0
2024-02-12,118.17,118.5938,117.9819,118.02,2027,117.355093123689,117.775970575376,117.168290271726,117.206127532012,2041.07536898753,0.0,1.0
2024-02-13,115.45,115.91,114.885,115.91,3280,114.653850394601,115.110678209079,114.092746665948,115.110678209079,3302.77612741937,0.0,1.0
2024-02-14,117.71,117.744,115.97,115.97,3338,116.898265309211,116.932030843325,115.17026444575,115.17026444575,3361.178876014,0.0,1.0
2024-02-15,119.6086,119.6086,118.7237,118.84,1888,118.783772458273,118.783772458273,117.904974777769,118.020472766517,1901.11016114872,0.0,1.0
2024-02-16,118.18,119.3,118.18,119.19,1786,117.365024163135,118.477300580995,117.365024163135,118.368059147098,1798.4018791375,0.0,1.0
2024-02-20,117.04,117.04,116.3,116.435,3961,116.232885666384,116.232885666384,115.497988747441,115.632057779951,3988.50495143542,0.0,1.0
2024-02-21,116.11,116.11,115.24,115.78,3262,115.309298997982,115.309298997982,114.445298566252,114.981574696292,3284.65113647624,0.0,1.0
2024-02-22,118.44,118.8481,117.772,117.98,1344,117.623231188709,118.028516908467,116.959837753771,117.166403374231,1353.33265708892,0.0,1.0
2024-02-23,118.91,119.2564,118.7438,119.2,2738,118.089990042633,118.434001249014,117.924936167054,118.377990186543,2757.01251124215,0.0,1.0
2024-02-26,119.5478,119.615,119.31,119.31,2135,118.723391738446,118.790128323518,118.48723162044,118.48723162044,2149.82531464646,0.0,1.0
2024-02-27,120.18,120.3712,120.04,120.32,2281,119.351232052171,119.541113526362,119.212197499938,119.490266604403,2296.83913007426,0.0,1.0
2024-02-28,120.01,120.55,119.61,119.61,1777,119.182404381603,119.718680511642,118.785162803795,118.785162803795,1789.33938366592,0.0,1.0
2024-02-29,120.87,121.19,120.3202,121.0,3502,120.036473773888,120.354267036134,119.490465225192,120.165577286675,3526.31768238496,0.0,1.0
2024-03-01,122.26,122.26,121.02,121.02,1694,121.416888256768,121.416888256768,120.185439365566,120.185439365566,1705.76303653916,0.0,1.0
2024-03-04,122.32,123.09,122.32,122.5228,3387,121.476474493439,122.241164530718,121.476474493439,121.677875973387,3410.51912913703,0.0,1.0
2024-03-05,120.47,121.67,120.47,121.31,1739,119.639232196081,120.830956929502,119.639232196081,120.473439509476,1751.07551389704,0.0,1.0
2024-03-06,121.5463,122.17,121.35,121.35,2191,120.708109971566,121.327508901761,120.513163667257,120.513163667257,2206.21417535849,0.0,1.0
2024-03-07,122.54,122.795,122.12,122.12,12940,121.694957361233,121.948198867085,121.277853704536,121.277853704536,13029.854600246,0.0,1.0
2024-03-08,121.89,122.76,121.89,122.71,1233,121.049439797296,121.913440229027,121.049439797296,121.863785031801,1241.56187960613,0.0,1.0
2024-03-11,120.88,121.25,120.88,121.0,3970,120.046404813333,120.413853272805,120.046404813333,120.165577286675,3997.567446907,0.0,1.0
2024-03-12,121.9515,121.9515,121.0,121.0,14634,121.110515689884,121.110515689884,120.165577286675,120.165577286675,14735.6176367852,0.0,1.0
2024-03-13,121.92,122.36,121.92,122.3,2930,121.079232915632,121.51619865122,121.079232915632,121.456612414549,2950.34574796914,0.0,1.0
2024-03-14,120.94,121.21,120.7181,121.21,3096,120.105991050004,120.374129115024,119.885621284716,120.374129115024,3117.49844222269,0.0,1.0
2024-03-15,120.0,120.41,120.0,120.31,4644,119.172473342157,119.57964595941,119.172473342157,119.480335564958,4676.24766333404,0.0,1.0
2024-03-18,120.43,120.7978,120.2878,120.7495,2449,119.5995080383,119.964771669094,119.45828865739,119.916804748574,2466.00571221039,0.0,1.0
2024-03-19,120.81,120.8124,119.7,119.7,3559,119.976887537217,119.979270986684,118.874542158802,118.874542158802,3583.71348703828,0.0,1.0
2024-03-20,122.81,122.81,121.0909,121.14,2788,121.963095426253,121.963095426253,120.255850435232,120.304611838908,2807.35970830647,0.0,1.0
2024-03-21,124.13,124.48,123.67,123.67,2168,123.33765059586,123.685416467999,122.880586878193,122.880586878193,2181.92773009601,0.0641,1.0
2024-03-22,123.07,123.97,123.07,123.97,7370,122.284416811669,123.178671911454,122.284416811669,123.178671911454,7417.34657325075,0.0,1.0
2024-03-25,122.96,123.5832,122.96,123.42,1917,122.17511896614,122.794340941902,122.17511896614,122.632182683808,1929.31524842899,0.0,1.0
2024-03-26,123.16,123.83,123.16,123.68,1729,122.373842321648,123.039565562599,122.373842321648,122.890523045968,1740.10749323616,0.0,1.0
2024-03-27,124.6,124.6,123.64,124.05,8605,123.804650481303,123.804650481303,122.850778374866,123.258161253657,8660.28049699087,0.0,1.0
2024-03-28,124.59,125.14,124.4,124.66,6444,123.794714313528,124.341203541174,123.605927125796,123.864267487956,6485.39773650308,0.0,1.0
2024-04-01,123.54,124.08,123.54,124.08,5357,122.751416697113,123.287969756983,122.751416697113,123.287969756983,5391.41459876581,0.0,1.0
2024-04-02,122.0,122.0,121.63,121.84,6842,121.221246859703,121.221246859703,120.853608652014,121.062268175297,6885.95457994322,0.0,1.0
2024-04-03,122.54,123.005,121.4,121.4,10058,121.757799919574,122.219831721129,120.62507679318,120.62507679318,10122.6149028163,0.0,1.0
2024-04-04,121.18,123.68,121.18,123.68,16634,120.406481102122,122.890523045968,120.406481102122,122.890523045968,16740.8606376462,0.0,1.0
2024-04-05,122.19,122.7799,121.9912,121.9912,9577,121.410034047435,121.996168584505,121.212503032061,121.212503032061,9638.52484830699,0.0,1.0
2024-04-08,122.745,123.0338,122.5,122.81,1797,121.961491358969,122.248447884322,121.718055248472,122.026076449509,1808.5443408591,0.0,1.0
2024-04-09,122.48,123.34,121.24,123.34,8739,121.698182912922,122.552693341605,120.466098108774,122.552693341605,8795.1413437772,0.0,1.0
2024-04-10,120.6678,121.03,119.9,121.03,1875,119.897550588666,120.257438585491,119.134651626872,120.257438585491,1887.04543077953,0.0,1.0
2024-04-11,121.42,121.42,120.59,121.18,19923,120.644949128731,120.644949128731,119.820247203374,120.406481102122,20050.9899292909,0.0,1.0
2024-04-12,119.16,120.86,118.725,120.86,1813,118.399375211494,120.088523733309,117.967151913264,120.088523733309,1824.64712853508,0.0,1.0
2024-04-15,117.33,119.44,117.33,119.44,3289,116.581056508598,118.677587909204,116.581056508598,118.677587909204,3310.12929164473,0.0,1.0
2024-04-16,117.1282,117.46,116.2,116.87,4913,116.380544642891,116.710226689678,115.45826954998,116.12399279093,4944.56224075723,0.0,1.0
2024-04-17,116.14,117.57,116.1,117.57,2046,115.398652543327,116.819524535207,115.358907872226,116.819524535207,2059.14397406663,0.0,1.0
2024-04-18,115.62,117.0325,115.62,116.66,1450,114.881971819007,116.28545551728,114.881971819007,115.915333267647,1459.31513313617,0.0,1.0
2024-04-19,114.61,115.4231,114.535,115.4231,1425,113.878418873693,114.68632867551,113.803897615378,114.68632867551,1434.15452739244,0.0,1.0
2024-04-22,116.07,116.2701,115.4435,115.76,2088,115.3290993689,115.527922086085,114.706598457772,115.021078167863,2101.41379171607,0.0,1.0
2024-04-23,118.227,118.4175,117.705,117.705,1818,117.47233075805,117.661614754171,116.953662800175,116.953662800175,1829.67924968383,0.0,1.0
2024-04-24,117.97,118.238,117.6614,118.09,1762,117.216971246223,117.483260542603,116.910341108674,117.336205259527,1773.31949281788,0.0,1.0
2024-04-25,117.76,118.15,116.59,116.82,1599,117.00831172294,117.39582226618,115.84578009322,116.074311952053,1609.27234336878,0.0,1.0
2024-04-26,118.93,119.009,118.24,118.24,1181,118.17084335266,118.249339078085,117.485247776158,117.485247776158,1188.58701533366,0.0,1.0
2024-04-29,119.38,119.67,119.0259,119.67,861,118.617970902552,118.906119768038,118.266131201626,118.906119768038,866.53126181396,0.0,1.0
2024-04-30,117.11,118.74,117.11,118.74,2152,116.36246081754,117.982056164927,116.36246081754,117.982056164927,2165.82494242002,0.0,1.0
2024-05-01,117.35,117.6737,116.6777,117.1601,7289,116.600928844149,116.922562595038,115.93292028461,116.412241018094,7335.82621064105,0.0,1.0
2024-05-02,118.7,118.7,117.35,118.58,1867,117.942311493826,117.942311493826,116.600928844149,117.823077480521,1878.99403694153,0.0,1.0
2024-05-03,119.99,120.0843,119.9072,120.0843,659,119.224077136851,119.317775198973,119.14180566767,119.317775198973,663.233567404643,0.0,1.0
2024-05-06,121.67,121.67,120.45,120.45,2694,120.893353323115,120.893353323115,119.681140854518,119.681140854518,2711.30687494404,0.0,1.0
2024-05-07,121.62,122.44,121.62,122.37,2966,120.843672484238,121.65843824182,120.843672484238,121.588885067392,2985.05426543579,0.0,1.0
2024-05-08,121.5281,121.57,120.87,120.93,3964,120.752359102383,120.793991645362,120.098459901085,120.158076907737,3989.46564672535,0.0,1.0
2024-05-09,122.47,122.47,121.5824,121.5824,3998,121.688246745146,121.688246745146,120.806312493403,120.806312493403,4023.68407053684,0.0,1.0
2024-05-10,122.6,122.63,122.515,122.63,2131,121.817416926226,121.847225429552,121.732959500135,121.847225429552,2144.6900335953,0.0,1.0
2024-05-13,122.0279,122.9,122.0279,122.8115,1497,121.248968767796,122.115501959488,121.248968767796,122.027566874676,1506.61707193438,0.0,1.0
2024-05-14,122.72,122.8508,122.5092,122.61,2619,121.936650939531,122.066616014033,121.727196522826,121.827353094002,2635.82505771284,0.0,1.0
2024-05-15,124.72,124.72,123.8871,124.13,3298,123.923884494608,123.923884494608,123.096301080596,123.33765059586,3319.18710971247,0.0,1.0
2024-05-16,123.678,124.63,123.678,124.63,2600,122.888535812413,123.83445898463,122.888535812413,123.83445898463,2616.70299734761,0.0,1.0
2024-05-17,123.75,123.75,123.5407,123.64,934,122.960076220396,122.960076220396,122.752112228857,122.850778374866,940.000230585639,0.0,1.0
2024-05-20,124.28,124.505,123.46,123.46,2498,123.486693112491,123.710256887437,122.671927354909,122.671927354909,2514.04772591321,0.0,1.0
2024-05-21,124.39,124.39,124.09,124.15,1469,123.59599095802,123.59599095802,123.297905924759,123.357522931411,1478.4371935014,0.0,1.0
2024-05-22,123.5281,124.38,123.425,124.03,2609,122.73959265746,123.586054790245,122.637150767696,123.238288918106,2625.76081541535,0.0,1.0
2024-05-23,122.41,123.61,122.41,123.61,1577,121.628629738494,122.82096987154,121.628629738494,122.82096987154,1587.1310103143,0.0,1.0
2024-05-24,123.7019,123.94,122.93,123.06,2301,122.912283253396,123.148863408128,122.145310462814,122.274480643894,2315.78215265264,0.0,1.0
2024-05-28,123.26,123.8,123.26,123.8,2790,122.473203999402,123.009757059273,122.473203999402,123.009757059273,2807.92360099993,0.0,1.0
2024-05-29,121.6989,122.13,121.6989,122.13,1944,120.922068847986,121.350417040783,120.922068847986,121.350417040783,1956.48870263222,0.0,1.0
2024-05-30,121.65,121.82,121.54,121.54,2214,120.873480987565,121.042395839746,120.764183142035,120.764183142035,2228.22324466446,0.0,1.0
2024-05-31,122.17,122.17,120.7825,120.7825,629,121.390161711885,121.390161711885,120.01151843305,120.01151843305,633.040840512171,0.0,1.0
2024-06-03,121.189,122.16,120.65,122.16,56735,120.415423653119,121.380225544109,119.879864210026,121.380225544109,57099.4786748143,0.0,1.0
2024-06-04,120.43,120.82,120.0622,120.61,2647,119.661268518968,120.048779062208,119.295816268189,119.840119538925,2664.00493614581,0.0,1.0
2024-06-05,122.4654,122.509,120.81,120.81,5105,121.68367610797,121.72699779947,120.038842894432,120.038842894432,5137.79569286904,0.0,1.0
2024-06-06,121.77,122.3501,121.45,122.3501,4173,120.992715000869,121.569112093519,120.674757632057,121.569112093519,4199.80831074293,0.0,1.0
2024-06-07,120.7,121.37,120.66,121.37,3560,119.929545048903,120.595268289854,119.889800377801,120.595268289854,3582.87025790673,0.0,1.0
2024-06-10,121.97,121.97,120.92,120.92,2868,121.191438356377,121.191438356377,120.148140739962,120.148140739962,2886.42469092037,0.0,1.0
2024-06-11,121.4514,121.56,120.84,120.84,2185,120.676148695545,120.784055477586,120.068651397758,120.068651397758,2199.03694200175,0.0,1.0
2024-06-12,123.19,124.0262,123.19,123.37,1762,122.403650824974,123.234513174352,122.403650824974,122.582501844931,1773.31949281788,0.0,1.0
2024-06-13,122.81,123.12,122.2575,123.12,1591,122.026076449509,122.334097650546,121.477103179919,122.334097650546,1601.22094953079,0.0,1.0
2024-06-14,121.3869,121.48,121.36,121.36,4350,120.612060413394,120.704566135383,120.585332122078,120.585332122078,4377.94539940851,0.0,1.0
2024-06-17,122.6259,122.6259,121.375,121.375,982,121.843151600765,121.843151600765,120.600236373742,120.600236373742,988.308593613594,0.0,1.0
2024-06-18,123.2,123.46,122.72,122.74,14294,122.413586992749,122.671927354909,121.936650939531,121.956523275082,14385.8279400334,0.0,1.0
2024-06-20,122.505,123.44,122.01,123.44,5293,121.72302333236,122.652055019359,121.231183027479,122.652055019359,5327.00344806189,0.0,1.0
2024-06-21,122.631,122.631,121.8612,121.8612,977,121.84821904633,121.84821904633,121.083332850981,121.083332850981,983.276472464852,0.0,1.0
2024-06-24,122.54,123.12,122.54,123.1,11018,121.757799919574,122.334097650546,121.757799919574,122.314225314996,11088.7821633754,0.0,1.0
2024-06-25,122.7,122.7,122.27,122.45,1815,121.91677860398,121.91677860398,121.489523389639,121.668374409595,1826.65997699458,0.0,1.0
2024-06-26,122.17,122.34,121.9,122.03,2536,121.390161711885,121.559076564066,121.121885181949,121.251055363029,2552.29184664366,0.0,1.0
2024-06-27,122.9822,122.9822,122.32,122.58,1228,122.248646607678,122.248646607678,121.590396439901,121.848845614806,1235.36861790104,0.0518,1.0
2024-06-28,123.1172,123.8201,122.98,123.8201,3395,122.382841371571,123.081548775574,122.246459730044,123.081548775574,3415.37170828504,0.0,1.0
2024-07-01,122.39,122.87,122.02,122.87,2075,121.659978910068,122.137115848354,121.292185853472,122.137115848354,2087.45104409174,0.0,1.0
2024-07-02,122.65,122.67,122.18,122.35,2504,121.918428084973,121.938308790734,121.451231499567,121.620217498544,2519.02525995456,0.0,1.0
2024-07-03,123.04,123.25,122.865,122.865,1738,122.30610184733,122.51484925783,122.132145671913,122.132145671913,1748.42887452118,0.0,1.0
2024-07-05,123.086,123.086,122.68,122.97,1411,122.351827470582,122.351827470582,121.948249143615,122.236519377163,1419.46670998239,0.0,1.0
2024-07-08,123.46,123.77,123.42,123.77,1464,122.72359666833,123.03174760764,122.683835256806,123.03174760764,1472.78473665076,0.0,1.0
2024-07-09,123.14,123.6571,123.0,123.46,8906,122.40550537614,122.919521023614,122.266340435806,122.72359666833,8959.44048129205,0.0,1.0
2024-07-10,123.85,123.85,122.85,123.18,3104,123.111270430688,123.111270430688,122.117235142592,122.445266787663,3122.62556186061,0.0,1.0
2024-07-11,125.17,125.3,125.16,125.16,4521,124.423397010974,124.552621598427,124.413456658093,124.413456658093,4548.12827486207,0.0,1.0
2024-07-12,126.33,127.0061,125.9716,125.9716,2220,125.576477945166,126.248545203447,125.220215697912,125.220215697912,2233.32111705237,0.0,1.0
2024-07-15,127.3,127.835,126.39,126.39,5059,126.540692174619,127.07250105375,125.636120062451,125.636120062451,5089.35654557114,0.0,1.0
2024-07-16,129.733,129.733,128.69,128.69,1976,128.959180030556,128.959180030556,127.922401225072,127.922401225072,1987.85699427725,0.0,1.0
2024-07-17,126.83,127.9864,126.83,127.9246,940,126.073495589214,127.222997996368,126.073495589214,127.161566615564,945.640472986137,0.0,1.0
2024-07-18,125.64,127.75,125.6029,127.75,1115,124.89059359638,126.988008054262,124.853714887191,126.988008054262,1121.69056104206,0.0,1.0
2024-07-19,125.0623,125.6,125.0623,125.6,773,124.316339410446,124.850832184856,124.316339410446,124.850832184856,777.638388955626,0.0,1.0
2024-07-22,127.02,127.02,125.71,125.83,1777,126.262362293952,126.262362293952,124.960176066546,125.079460301118,1787.66289414507,0.0,1.0
2024-07-23,127.4538,127.96,127.4538,127.5213,2339,126.693574801928,127.196755464762,126.693574801928,126.760672183874,2353.0351769304,0.0,1.0
2024-07-24,124.29,125.672,124.29,125.46,2301,123.54864595745,124.922402725599,123.54864595745,124.711667244522,2314.80715780969,0.0,1.0
2024-07-25,124.127,124.9885,124.127,124.8794,1310,123.38661820549,124.242979606185,123.38661820549,124.134530356254,1317.86065916154,0.0,1.0
2024-07-26,125.9265,126.14,125.365,126.14,2073,125.175384706419,125.387611240427,124.617233892153,125.387611240427,2085.43904308539,0.0,1.0
2024-07-29,125.7802,126.0801,125.43,126.08,1717,125.029957343771,125.328068526671,124.681846185879,125.327969123142,1727.30286395446,0.0,1.0
2024-07-30,125.68,126.59,125.035,126.59,3430,124.930355007903,125.834927120071,124.289202247081,125.834927120071,3450.58172589624,0.0,1.0
2024-07-31,127.09,128.09,127.0702,127.14,1438,126.331944764119,127.325980052215,126.312262865414,126.381646528523,1446.62872356815,0.0,1.0
2024-08-01,124.74,127.7,124.0135,127.7,19042,123.995961837093,126.938306289857,123.273795200291,126.938306289857,19156.2615814916,0.0,1.0
2024-08-02,120.97,121.2163,120.97,121.2163,652,120.248448800971,120.493279692429,120.248448800971,120.493279692429,655.912328071238,0.0,1.0
2024-08-05,118.0388,118.0925,115.46,115.46,4877,117.334732564504,117.388112259475,114.771314363562,114.771314363562,4906.26445399299,0.0,1.0
2024-08-06,120.1682,121.475,118.56,118.56,12624,119.451431306976,120.75043662146,117.85282375666,117.85282375666,12699.7503521032,0.0,1.0
2024-08-07,118.92,121.185,118.92,121.1,6908,118.210676460374,120.462166387912,118.210676460374,120.377673388424,6949.45147594498,0.0,1.0
2024-08-08,121.9267,122.099,119.99,119.99,1835,121.199442361093,121.370714641232,119.274294218637,119.274294218637,1846.01092332932,0.0,1.0
2024-08-09,122.57,122.57,121.8,122.3,2043,121.838905261925,121.838905261925,121.073498090091,121.570515734139,2055.25902799008,0.0,1.0
2024-08-12,121.9489,122.355,121.9489,122.355,726,121.221509944488,121.625187674984,121.221509944488,121.625187674984,730.356365306318,0.0,1.0
2024-08-13,123.9,123.9,122.53,122.945,1786,123.160972195092,123.160972195092,121.799143850401,122.211668494961,1796.71689867367,0.0,1.0
2024-08-14,124.0752,124.15,123.87,123.87,878,123.335127177567,123.409481017116,123.13115113645,123.13115113645,883.26844178918,0.0,1.0
2024-08-15,126.12,126.35,125.88,126.02,9040,125.367730534666,125.596358650928,125.129162065523,125.268327005856,9094.24454871773,0.0,1.0
2024-08-16,126.2344,126.52,125.75,125.75,7299,125.481448171624,125.765344649904,124.99993747807,124.99993747807,7342.79767268704,0.0,1.0
2024-08-19,127.3234,127.3234,126.434,126.5,13636,126.56395260036,126.56395260036,125.679857615128,125.745463944142,13717.8228613181,0.0,1.0
2024-08-20,126.72,126.8387,126.5967,126.5967,1240,125.964151707523,126.08214369622,125.841587156501,125.841587156501,1247.44062393916,0.0,1.0
2024-08-21,127.96,127.96,126.63,126.63,3582,127.196755464762,127.196755464762,125.874688531595,125.874688531595,3603.4938023791,0.0,1.0
2024-08-22,127.54,128.48,127.13,128.48,5134,126.779260643762,127.713653814572,126.371706175643,127.713653814572,5164.8065833094,0.0,1.0
2024-08-23,129.66,129.66,127.87,127.87,7342,128.886615454525,128.886615454525,127.107292288834,127.107292288834,7386.05569432367,0.0,1.0
2024-08-26,129.06,130.17,128.981,129.71,8654,128.290194281668,129.393573451454,128.211665493908,128.93631721893,8705.92835449153,0.0,1.0
2024-08-27,129.3119,129.3119,128.51,128.51,1688,128.540591770739,128.540591770739,127.743474873215,127.743474873215,1698.12884936235,0.0,1.0
2024-08-28,128.481,128.481,128.41,128.41,623,127.71464784986,127.71464784986,127.644071344405,127.644071344405,626.738313479112,0.0,1.0
2024-08-29,128.8163,129.715,128.8163,129.0817,1385,128.047947881959,128.941287395371,128.047947881959,128.311764847419,1393.31069689979,0.0,1.0
2024-08-30,129.9873,129.9873,128.8226,129.105,1415,129.211963204319,129.211963204319,128.054210304274,128.334925869632,1423.49071199509,0.0,1.0
2024-09-03,126.0792,128.47,126.0792,128.47,13404,125.327173894911,127.703713461691,125.327173894911,127.703713461691,13484.4307445811,0.0,1.0
2024-09-04,125.85,126.0169,125.54,125.88,48092,125.09934100688,125.265245496463,124.79119006757,125.129162065523,48380.5761987758,0.0,1.0
2024-09-05,125.3255,126.01,125.03,126.01,4723,124.577969498273,125.258386652975,124.284232070641,125.258386652975,4751.34037650377,0.0,1.0
2024-09-06,123.3818,125.28,123.0997,125.28,725,122.645863108801,124.532740892665,122.365445754029,124.532740892665,729.35036480314,0.0,1.0
2024-09-09,124.87,124.9577,124.8,124.9577,1074,124.125186424546,124.212363319312,124.055603954379,124.212363319312,1080.44454041182,0.0,1.0
2024-09-10,125.06,125.06,123.53,124.34,4722,124.314053129284,124.314053129284,122.793179138497,123.598347721855,4750.33437600058,0.0,1.0
2024-09-11,126.2844,126.2844,124.2,124.2,1736,125.531149936029,125.531149936029,123.459182781521,123.459182781521,1746.41687351482,0.0,1.0
2024-09-12,127.6881,127.6881,127.22,127.22,654,126.926477269929,126.926477269929,126.461169351571,126.461169351571,657.92432907759,0.0,1.0
2024-09-13,129.445,129.445,129.09,129.09,966,128.672897867585,128.672897867585,128.320015340311,128.320015340311,971.796486068732,0.0,1.0
2024-09-16,130.11,130.2754,129.78,129.78,18887,129.333931334169,129.49834477082,129.005899689097,129.005899689097,19000.3315034991,0.0,1.0
2024-09-17,130.5675,130.6991,130.464,130.6924,2587,129.788702478472,129.919517522386,129.685819826155,129.912857485956,2602.52330171825,0.0,1.0
2024-09-18,130.27,130.745,130.215,130.38,1806,129.492976980264,129.96514374211,129.438305039419,129.602320861954,1816.8369087372,0.0,1.0
2024-09-19,132.68,133.01,132.35,132.563,2013,131.888602024575,132.216633669647,131.560570379504,131.772299895868,2025.07901289479,0.0,1.0
2024-09-20,132.8087,132.8087,132.58,132.58,962,132.016534366153,132.016534366153,131.789198495766,131.789198495766,967.772484056029,0.0,1.0
2024-09-23,133.2895,133.44,133.115,133.44,1485,132.49446653267,132.644068843528,132.321007374897,132.644068843528,1493.91074721746,0.0,1.0
2024-09-24,133.69,133.75,133.24,133.75,1072,132.892577665552,132.952219782838,132.445261785909,132.952219782838,1078.43253940547,0.0,1.0
2024-09-25,132.8883,133.95,132.8883,133.95,2414,132.095659575086,133.151026840457,132.095659575086,133.151026840457,2428.48521466865,0.0,1.0
2024-09-26,133.0995,134.11,132.79,134.11,22609,132.688104606791,133.695481266396,132.379561236036,133.695481266396,22679.0985101311,0.3848,1.0
2024-09-27,132.96,133.8668,132.96,133.8,2438,132.5490357854,133.453032969894,132.5490357854,133.386439441084,2445.55894412402,0.0,1.0
2024-09-30,133.6,133.61,132.3232,133.27,4166,133.187057618303,133.197026709442,131.914204061663,132.858077610712,4178.91655505357,0.0,1.0
2024-10-01,132.2,133.94,131.48,133.94,3326,131.791384858829,133.526006717032,131.073610296814,133.526006717032,3336.31216085172,0.0,1.0
2024-10-02,132.5197,132.64,131.68,131.89,19964,132.110096702546,132.230024868949,131.272992119596,131.482343033517,20025.8977688646,0.0,1.0
2024-10-03,131.79,132.14,131.4501,132.14,3102,131.382652122126,131.731570311995,131.043802714309,131.731570311995,3111.61765573122,0.0,1.0
2024-10-04,133.5807,133.5807,132.535,132.565,1389,133.167817272404,133.167817272404,132.125349411989,132.155256685406,1393.30655184096,0.0,1.0
2024-10-07,132.37,132.8651,132.03,132.85,4251,131.960859408194,132.45442911049,131.621910309465,132.43937578287,4264.18009494306,0.0,1.0
2024-10-08,133.6036,133.7098,132.49,132.49,2006,133.190646491113,133.29651823901,132.080488501863,132.080488501863,2012.21954139161,0.0,1.0
2024-10-09,134.4417,134.57,133.9561,133.9561,2790,134.02615601948,134.154059458795,133.542056953766,133.542056953766,2798.65030931337,0.0,1.0
2024-10-10,133.7,134.29,133.2607,134.29,2944,133.286748529693,133.8749249069,132.848806355953,133.8749249069,2953.12778158372,0.0,1.0
2024-10-11,135.7672,135.7672,134.3378,134.3378,1178,135.347559049967,135.347559049967,133.922577162545,133.922577162545,1181.6523528212,0.0,1.0
2024-10-14,136.7987,136.91,136.03,136.03,2005,136.375870800965,136.486826785343,135.609546765102,135.609546765102,2011.21644092233,0.0,1.0
2024-10-15,136.73,137.56,136.65,136.85,3912,136.307383144839,137.134817709384,136.227630415726,136.427012238508,3924.12903585445,0.0,1.0
2024-10-16,137.7955,137.7955,137.55,137.61,3176,137.36958980571,137.36958980571,137.124848618245,137.184663165079,3185.84709045851,0.0,1.0
2024-10-17,137.4199,138.15,137.4199,138.15,1691,136.995150742525,137.722994086591,136.995150742525,137.722994086591,1696.24289356592,0.0,1.0
2024-10-18,137.42,137.638767,137.42,137.638767,996,136.995250433437,137.213341249559,136.995250433437,137.213341249559,999.088067410791,0.0,1.0
2024-10-21,136.83,136.9199,136.83,136.9199,968,136.40707405623,136.49669618557,136.40707405623,136.49669618557,971.001254270732,0.0,1.0
2024-10-22,135.93,136.37,135.9177,135.957652,3733,135.509855853712,135.948495863832,135.49759387161,135.537422384529,3744.57405185189,0.0,1.0
2024-10-23,135.28,136.01,134.6063,135.39,7201,134.86186492967,135.589608582824,134.19024725963,134.9715249322,7223.32647934252,0.0,1.0
2024-10-24,135.4315,135.84,134.86,135.44,20149,135.012896660428,135.42013403346,134.443163101828,135.021370387896,20211.4713556828,0.0,1.0
2024-10-25,134.8099,135.4501,134.8099,135.4501,2936,134.393217955222,135.031439169946,134.393217955222,135.031439169946,2945.1029778294,0.0,1.0
2024-10-28,136.39,136.46,136.0256,136.0256,2843,135.96843404611,136.038217684084,135.605160365001,135.605160365001,2851.81463418563,0.0,1.0
2024-10-29,136.16,136.47,136.0301,136.06,4613,135.739144949911,136.048186775223,135.609646456014,135.63945403852,4627.30246482529,0.0,1.0
2024-10-30,136.0113,136.345,136.01,136.0611,1084,135.590904564672,135.923573135984,135.589608582824,135.640550638545,1087.36090870814,0.0,1.0
2024-10-31,134.12,135.35,134.12,135.35,1973,133.705450357535,134.931648567644,133.705450357535,134.931648567644,1979.11722590512,0.0,1.0
2024-11-01,134.4086,135.29,134.23,135.29,2422,133.99315832781,134.871834020809,133.815110360065,134.871834020809,2429.5093366154,0.0,1.0
2024-11-04,134.6344,135.24,134.5807,134.85,2907,134.21826040573,134.821988565114,134.164726386314,134.433194010689,2916.01306422007,0.0,1.0
2024-11-05,137.5,137.5,134.96,134.96,3138,137.075003162549,137.075003162549,134.542854013219,134.542854013219,3147.72927262558,0.0,1.0
2024-11-06,142.33,142.59,140.64,141.46,2557,141.890074182732,142.149270552348,140.205297780225,141.022763253631,2564.92789996928,0.0,1.0
2024-11-07,143.52,143.52,142.99,142.99,2452,143.076396028284,143.076396028284,142.548034197912,142.548034197912,2459.60235069405,0.0,1.0
2024-11-08,145.445,145.61,144.349,144.4284,1973,144.99544607256,145.159936076355,143.902833683715,143.98198826736,1979.11722590512,0.0,1.0
2024-11-11,147.1616,147.3214,146.763,146.99,3724,146.706740257497,146.8660463339,146.309372284693,146.53567065355,3735.54614762831,0.0,1.0
2024-11-12,145.89,145.89,145.45,145.64,1968,145.43907062825,145.43907062825,145.000430618129,145.189843349772,1974.10172355867,0.0,1.0
2024-11-13,145.0061,146.8498,145.0061,146.8498,3983,144.557902662465,146.39590399578,144.557902662465,146.39590399578,3995.34916917389,0.0,1.0
2024-11-14,142.9384,144.346,142.9384,144.346,1442,142.496593687635,143.899842956373,142.496593687635,143.899842956373,1446.47087671321,0.0,1.0
2024-11-15,141.6507,142.61,141.25,142.61,2768,141.212873821653,142.169208734627,140.81341233971,142.169208734627,2776.58209898904,0.0,1.0
2024-11-18,142.3587,142.9124,141.84,142.04,3005,141.918685474301,142.470674050673,141.401588716916,141.600970539698,3014.31691021028,0.0,1.0
2024-11-19,143.89,143.89,141.87,141.87,1740,143.445252400431,143.445252400431,141.431495990334,141.431495990334,1745.39481656102,0.0,1.0
2024-11-20,144.5,144.5,142.9701,144.43,1808,144.053366959916,144.053366959916,142.528195706545,143.983583321942,1813.6056484726,0.0,1.0
2024-11-21,146.35,146.8928,144.55,144.55,18557,145.897648820648,146.438771087678,144.103212415611,144.103212415611,18614.5354085764,0.0,1.0
2024-11-22,148.3828,148.3868,146.85,146.85,10219,147.924165667403,147.928153303859,146.396103377603,146.396103377603,10250.6836956535,0.0,1.0
2024-11-25,149.48,150.1,149.04,150.02,2988,149.017974347185,149.636057997808,148.579334337064,149.556305268696,2997.26420223238,0.0,1.0
2024-11-26,149.5,149.542,149.27,149.36,2484,149.037912529463,149.079782712247,148.808623433264,148.898345253515,2491.70156571126,0.0,1.0
2024-11-27,149.1037,150.3,148.6501,150.3,4437,148.64283744762,149.83543982059,148.190639473551,149.83543982059,4450.75678223063,0.0,1.0
2024-11-29,149.78,150.22,149.78,150.22,2107,149.317047081357,149.755687091478,149.317047081357,149.755687091478,2113.53268878971,0.0,1.0
2024-12-02,149.0,150.2,148.9728,150.2,29319,148.539457972508,149.735748909199,148.51234204461,149.735748909199,29409.9026590533,0.0,1.0
2024-12-03,148.97,149.3656,148.96,149.3656,2952,148.509550699091,148.903927944553,148.499581607952,148.903927944553,2961.15258533801,0.0,1.0
2024-12-04,150.3,150.3,149.13,149.54,5124,149.83543982059,149.83543982059,148.669056157316,149.077788894019,5139.88680463145,0.0,1.0
2024-12-05,149.2154,150.37,149.2154,150.37,1626,148.754192195644,149.905223458564,148.754192195644,149.905223458564,1631.0413630622,0.0,1.0
2024-12-06,149.9167,149.9167,149.4501,149.795,4818,149.453324557229,149.453324557229,148.988166764679,149.332000718066,4832.93806102932,0.0,1.0
2024-12-09,146.67,150.27,146.67,150.27,2044,146.216659737099,149.805532547173,146.216659737099,149.805532547173,2050.33735922456,0.0,1.0
2024-12-10,145.58,146.698,145.58,146.49,2891,145.130028802938,146.244573192288,145.130028802938,146.037216096595,2899.96345671145,0.0,1.0
2024-12-11,146.96,147.2055,146.4796,147.07,4761,146.505763380133,146.750504567598,146.026848241811,146.615423382663,4775.7613342799,0.0,1.0
2024-12-12,145.8007,146.82,145.8007,146.82,4961,145.350046644378,146.366196104185,145.350046644378,146.366196104185,4976.38142813749,0.0,1.0
2024-12-13,145.1198,146.03,144.81,146.03,5838,144.981589035877,145.890922168505,144.672084086977,145.890922168505,5843.56536601589,0.3113,1.0
2024-12-16,146.1506,146.65,146.1506,146.35,8153,146.011407310007,146.510331685348,146.011407310007,146.210617403005,8160.77225576015,0.0,1.0
2024-12-17,144.33,145.95,144.18,145.95,8169,144.192541235228,145.810998359881,144.042684094057,145.810998359881,8176.78750856184,0.0,1.0
2024-12-18,138.6515,145.07,138.29,145.07,8138,138.519449394279,144.931836465008,138.158293684055,144.931836465008,8145.75795625854,0.0,1.0
2024-12-19,138.4784,140.23,138.4784,140.23,20574,138.346514253367,140.096446043207,138.346514253367,140.096446043207,20593.6131963705,0.0,1.0
2024-12-20,140.42,141.2764,140.2837,140.66,7370,140.286265088691,141.141849460019,140.150094899746,140.526036514565,7377.02582177752,0.0,1.0
2024-12-23,140.3099,140.35,139.06,139.17,5731,140.176269947071,140.216331756144,138.927560342069,139.037455578928,5736.46336290461,0.0,1.0
2024-12-24,141.41,141.49,141.02,141.02,2006,141.275322220423,141.355246029048,140.885693653377,140.885693653377,2007.91232001163,0.0,1.0
2024-12-26,142.1893,142.32,141.02,141.0385,7483,142.053880021189,142.18445554353,140.885693653377,140.904176034121,7490.13354468946,0.0,1.0
2024-12-27,140.0731,140.278,139.02,139.33,3555,139.939695473542,140.144400328382,138.887598437757,139.197303196178,3558.38898187504,0.0,1.0
2024-12-30,138.8009,139.26,137.23,139.12,4732,138.668707106886,139.127369863631,137.099303219777,138.987503198538,4736.51101609921,0.0,1.0
2024-12-31,138.2067,139.67,138.005,139.67,5563,138.075073018325,139.536979382833,137.873565115829,139.536979382833,5568.30320848689,0.0,1.0
2025-01-02,138.78,139.72,137.9109,139.56,6876,138.647827011882,139.586931763224,137.779554735935,139.427084145974,6882.55489152543,0.0,1.0
2025-01-03,140.8657,140.95,139.26,139.53,3203,140.731540607492,140.81576032083,139.127369863631,139.39711271774,3206.05342023791,0.0,1.0
2025-01-06,140.8016,141.91,140.8016,141.91,3694,140.667501655831,141.774846024328,140.667501655831,141.774846024328,3697.52149058972,0.0,1.0
2025-01-07,139.59,141.72,138.93,141.72,3593,139.457055574208,141.585026978844,138.797684153054,141.585026978844,3596.42520727907,0.0,1.0
2025-01-08,139.6673,139.6673,138.14,138.77,6048,139.534281954292,139.534281954292,138.008436542884,138.637836535804,6053.76555903807,0.0,1.0
2025-01-10,137.4443,137.83,136.99,137.75,5141,137.31339912213,137.698731784463,136.859531793902,137.618807975838,5145.90091584239,0.0,1.0
2025-01-13,137.24,137.241,135.57,136.06,3322,137.109293695855,137.110292743463,135.440884190812,135.930417518639,3325.16686295046,0.0,1.0
2025-01-14,139.21,139.21,138.09,138.14,2711,139.077417483241,139.077417483241,137.958484162493,138.008436542884,2713.584396586,0.0,1.0
2025-01-15,141.52,141.9586,141.3,141.9586,2485,141.385217457282,141.823399738067,141.165426983564,141.823399738067,2487.36895076216,0.0,1.0
2025-01-16,142.62,142.725,141.8301,141.97,3027,142.484169825873,142.589069824693,141.695022120464,141.834788880796,3029.88563941935,0.0,1.0
2025-01-17,143.496,143.86,143.395,143.86,2763,143.359335530315,143.722988859557,143.258431721926,143.722988859557,2765.63396819149,0.0,1.0
2025-01-21,146.1,146.1,144.93,144.93,3534,145.960855501052,145.960855501052,144.791969799914,144.791969799914,3537.36896257284,0.0,1.0
2025-01-22,145.89,145.9883,145.747,145.747,2510,145.751055503412,145.84926188326,145.608191695495,145.608191695495,2512.3927832648,0.0,1.0
2025-01-23,146.396,146.396,145.1,145.415,4192,146.256573592964,146.256573592964,144.961807893242,145.276507889702,4195.99623404225,0.0,1.0
2025-01-24,146.13,146.5928,145.785,146.465,6895,145.990826929286,146.453186162181,145.646155504592,146.325507877903,6901.57300422744,0.0,1.0
2025-01-27,142.78,143.695,142.26,143.03,2520,142.644017443123,143.558146004269,142.124512687061,142.893779345075,2522.40231626585,0.0,1.0
2025-01-28,144.26,144.58,142.56,143.6,12196,144.122607902681,144.442303137181,142.424226969404,143.463236481527,12207.6264480867,0.0,1.0
2025-01-29,144.47,144.74,144.1,144.36,2729,144.332407900322,144.60215075443,143.962760285432,144.222512663463,2731.6015559879,0.0,1.0
2025-01-30,146.35,146.7972,145.6,145.9,27067,146.210617403005,146.657391493217,145.461331697147,145.76104597949,27092.8029739555,0.0,1.0
2025-01-31,145.11,146.88,145.11,146.88,5367,144.97179836932,146.740112635144,144.97179836932,146.740112635144,5372.11636166622,0.0,1.0
2025-02-03,144.2614,144.715,141.83,142.37,5235,144.124006569332,144.577174564235,141.694922215703,142.23440792392,5239.99052605231,0.0,1.0
2025-02-04,145.04,145.3035,144.55,144.55,2003,144.901865036773,145.165114081431,144.412331708946,144.412331708946,2004.90946011132,0.0,1.0
2025-02-05,146.85,146.85,145.61,145.61,5161,146.71014120691,146.71014120691,145.471322173225,145.471322173225,5165.91998184447,0.0,1.0
2025-02-06,146.75,146.98,145.945,146.98,25948,146.610236446129,146.840017395925,145.806003121841,146.840017395925,25972.7362311374,0.0,1.0
2025-02-07,146.31,147.81,146.2901,147.81,3272,146.170655498692,147.669226910407,146.150774451297,147.669226910407,3275.1191979452,0.0,1.0
2025-02-10,146.8,147.0377,146.42,146.5911,10900,146.660188826519,146.897662442896,146.280550735551,146.451487781248,10910.39097115,0.0,1.0
2025-02-11,145.4,146.23,145.1097,146.23,2094,145.261522175585,146.090731690067,144.971498655038,146.090731690067,2095.99621042092,0.0,1.0
2025-02-12,144.61,144.8104,144.31,144.31,3053,144.472274565415,144.67248370602,144.172560283072,144.172560283072,3055.91042522209,0.0,1.0
2025-02-13,146.73,146.73,145.13,145.71,2316,146.590255493972,146.590255493972,144.991779321476,145.571226934006,2318.20784304434,0.0,1.0
2025-02-14,146.58,146.668694,146.3319,146.3319,2819,146.440398352801,146.529007881328,146.192534641303,146.192534641303,2821.6873529974,0.0,1.0
2025-02-18,147.66,147.66,146.78,147.48,2035,147.519369769236,147.519369769236,146.640207874363,147.33954119983,2036.93996571469,0.0,1.0
2025-02-19,146.96,147.34,146.675,147.21,1872,146.820036443769,147.199674534737,146.535307875543,147.069798345721,1873.78457779749,0.0,1.0
2025-02-20,144.73,146.74,143.68,146.74,2813,144.592160278352,146.600245970051,143.543160290152,146.600245970051,2815.68163319677,0.0,1.0
2025-02-21,139.93,143.78,139.93,143.78,12174,139.796731760864,143.643065050933,139.796731760864,143.643065050933,12185.6054754843,0.0,1.0
2025-02-24,139.3,140.83,138.8272,140.83,3436,139.167331767944,140.695874607893,138.694982058971,140.695874607893,3439.27553916249,0.0,1.0
2025-02-25,137.8924,138.18,137.4237,137.65,2573,137.76107235519,138.048398447196,137.292818741409,137.518903215057,2575.45284117145,0.0,1.0
2025-02-26,139.08,140.2599,138.6463,140.25,8126,138.947541294225,140.12631756668,138.514254346718,140.116426995363,8133.74651665731,0.0,1.0
2025-02-27,136.82,139.58,136.82,139.58,2882,136.689693700575,139.44706509813,136.689693700575,139.44706509813,2884.74741090404,0.0,1.0
2025-02-28,138.61,138.84,136.2,136.21,3245,138.477988918555,138.707769868351,136.070284183732,136.08027465981,3248.09345884234,0.0,1.0
2025-03-03,135.87,139.96,135.27,139.96,3338,135.740598473155,139.826703189098,135.141169908469,139.826703189098,3341.18211575216,0.0,1.0
2025-03-04,133.7406,136.06,132.34,134.61,6217,133.613226497084,135.930417518639,132.213960417585,134.481798487314,6222.9266667559,0.0,1.0
2025-03-05,135.2963,135.4378,133.2843,134.03,17027,135.167444860554,135.308810097059,133.15736107364,133.902350874784,17043.2318408964,0.0,1.0
2025-03-06,130.94,133.7987,130.87,132.83,4343,130.815293766651,133.671271163098,130.745360434105,132.703493745412,4347.14018235819,0.0,1.0
2025-03-07,131.344,131.344,127.6724,131.04,20500,131.218909000207,131.218909000207,127.550805803371,130.915198527432,20519.5426521627,0.0,1.0
2025-03-10,126.89,129.2,126.38,129.2,4473,126.76915095502,129.076950929062,126.259636675037,129.076950929062,4477.26411137192,0.0,1.0
2025-03-11,127.4109,128.8,126.01,127.3229,30288,127.289554853929,128.677331885938,125.889989060148,127.201638664441,30316.8735535953,0.0,1.0
2025-03-12,128.36,129.07,127.381,128.36,5403,128.237750938501,128.947074740046,127.259683330455,128.237750938501,5408.15068047003,0.0,1.0
2025-03-13,125.5499,127.24,125.365,127.24,10545,125.430327255794,127.118817617754,125.24560335311,127.118817617754,10555.0525496125,0.0,1.0
2025-03-14,129.13,129.13,127.4439,127.4439,4990,129.007017596515,129.007017596515,127.322523424986,127.322523424986,4994.75696752644,0.0,1.0
2025-03-17,131.27,131.4513,129.63,129.63,1642,131.144979477229,131.326106808525,129.50654140042,129.50654140042,1643.56531877323,0.0,1.0
2025-03-18,129.15,130.15,129.0187,130.15,3413,129.026998548671,130.026046156481,128.895823597766,130.026046156481,3416.25361326008,0.0,1.0
2025-03-19,131.95,132.55,130.441,130.6218,4397,131.824331850539,132.423760415226,130.316769010354,130.497396817846,4401.1916605639,0.0,1.0
2025-03-20,131.37,132.433,131.21,131.21,1470,131.24488423801,132.306871845112,131.08503662076,131.08503662076,1471.40135115508,0.0,1.0
2025-03-21,131.09,131.09,129.483,130.37,1776,130.965150907823,130.965150907823,129.359681402072,130.2458366302,1777.69306098736,0.0,1.0
2025-03-24,134.87,134.92,134.1524,134.1524,2065,134.741550865345,134.791503245735,134.02463430198,134.02463430198,2066.96856471785,0.0,1.0
2025-03-25,134.9086,134.9906,134.54,134.94,2737,134.780114103006,134.862036006847,134.411865154768,134.811484197892,2739.60918238876,0.0,1.0
2025-03-26,132.91,135.1331,132.81,135.1331,4421,132.783417554037,135.00440029096,132.683512793256,135.00440029096,4425.21453976642,0.0,1.0
2025-03-27,131.6,132.59,131.6,132.295,1690,131.474665187806,132.463722319538,131.474665187806,132.169003275234,1691.61107717829,0.0,1.0
2025-03-28,129.11,129.37,128.7187,129.2794,2096,128.987036644359,129.246789022389,128.596109315423,129.156275309122,2097.99811702113,0.0,1.0
2025-03-31,129.3692,129.4577,127.38,127.53,2332,129.245989784303,129.334405497594,127.258684282847,127.408541424019,2334.22309584603,0.0,1.0
2025-04-01,130.145,130.145,128.72,128.72,3305,130.021050918442,130.021050918442,128.597408077313,128.597408077313,3308.15065684868,0.0,1.0
2025-04-02,131.92,131.93,128.32,128.32,1289,131.794360422305,131.804350898383,128.197789034189,128.197789034189,1290.22880383599,0.0,1.0
2025-04-03,124.22,126.48,124.1,126.47,3207,124.101693842168,126.359541435818,123.98180812923,126.34955095974,3210.05723343833,0.0,1.0
2025-04-04,116.98,119.8342,116.98,119.58,11356,116.868589161623,119.720070843834,116.868589161623,119.466112941929,11366.825675998,0.0,1.0
2025-04-07,116.44,120.36,113.03,113.03,13602,116.329103453405,120.245370076021,112.922351110773,112.922351110773,13614.966788035,0.0,1.0
2025-04-08,114.665,120.89,114.43,120.89,41758,114.555793949542,120.77486530816,114.321017761707,120.77486530816,41797.8079058056,0.0,1.0
2025-04-09,124.49,124.49,114.0904,114.5369,33629,124.371436696276,124.371436696276,113.981741194095,114.427815950982,33661.0585292479,0.0,1.0
2025-04-10,120.7648,122.27,117.95,121.31,24438,120.649784547662,122.153551006938,117.837665341198,121.19446530344,24461.2967479782,0.0,1.0
2025-04-11,122.6499,122.92,119.3,120.12,8336,122.533089193145,122.802931952014,119.186379611742,120.005598650146,8343.94670967944,0.0,1.0
2025-04-14,124.3,124.98,122.64,124.98,30795,124.181617650792,124.860970024103,122.523198621828,124.860970024103,30824.356876749,0.0,1.0
2025-04-15,124.7,125.3316,124.06,125.3316,30201,124.581236693916,125.212235163009,123.941846224918,125.212235163009,30229.7906164863,0.0,1.0
2025-04-16,123.0906,124.37,121.7,124.09,5450,122.973369473907,124.251550983339,121.584093870486,123.971817653152,5455.19548557497,0.0,1.0
2025-04-17,123.56,124.4538,123.39,123.52,198174,123.442322421013,124.335271172874,123.272484327685,123.402360516701,198362.919295107,0.0,1.0
2025-04-21,120.2929,122.65,119.0,122.65,5343,120.178333981537,122.533189097906,118.886665329399,122.533189097906,5348.09348246367,0.0,1.0
2025-04-22,123.5312,123.66,121.52,121.52,4727,123.413549849908,123.542227181794,121.40426530108,121.40426530108,4731.5062495987,0.0,1.0
2025-04-23,125.8523,127.73,125.44,126.95,15175,125.732439252396,127.608350945581,125.320531923696,126.829093811489,15189.466329101,0.0,1.0
2025-04-24,128.1482,128.2799,126.6,126.6,9516,128.026152655167,128.157727225116,126.479427148756,126.479427148756,9525.07160380394,0.0,1.0
2025-04-25,128.5028,128.5028,127.8221,127.8221,1448,128.380414936897,128.380414936897,127.70036323026,127.70036323026,1449.38037855276,0.0,1.0
2025-04-28,129.2052,129.3925,127.671,129.05,3036,129.082145976622,129.269267593565,127.54940713672,128.92709378789,3038.89421912031,0.0,1.0
2025-04-29,130.0738,130.295,129.0411,129.1903,6078,129.949918728766,130.170908059614,128.918202264181,129.067260167266,6083.79415804124,0.0,1.0
2025-04-30,129.36,129.36,127.72,127.76,4380,129.236798546311,129.236798546311,127.598360469503,127.638322373815,4384.1754544621,0.0,1.0
2025-05-01,130.29,131.0,130.19,130.5175,1746,130.165912821575,130.87523662312,130.066008060794,130.393196152352,1747.6644619842,0.0,1.0
2025-05-02,133.0826,133.3075,132.78,132.78,2267,132.955853171145,133.180538978142,132.653541365022,132.653541365022,2269.16113133917,0.0,1.0
2025-05-05,132.79,133.572,131.86,131.86,4294,132.6635318411,133.444787070407,131.734417565837,131.734417565837,4298.09347065301,0.0,1.0
2025-05-06,132.0976,132.44,131.735,132.2414,2618,131.971791277452,132.313865178366,131.60953661486,132.115454323455,2620.4957396762,0.0,1.0
2025-05-07,132.48,132.665,132.4232,132.4232,1673,132.353827082679,132.538650890124,132.297081178555,132.297081178555,1674.5948710765,0.0,1.0
2025-05-08,134.45,135.39,134.24,134.2433,2529,134.321950870065,135.261055621406,134.112150872425,134.11544772953,2531.4108959668,0.0,1.0
2025-05-09,134.25,134.6,133.815,134.55,2958,134.122141348503,134.471808011236,133.687555639105,134.421855630846,2960.81986171206,0.0,1.0
2025-05-12,137.53,138.36,136.68,138.36,1950,137.39901750212,138.228227016602,136.549827035481,138.228227016602,1951.85893520572,0.0,1.0
2025-05-13,138.5833,139.045,137.95,137.95,16733,138.451314347426,138.912574627952,137.8186174974,137.8186174974,16748.9515706653,0.0,1.0
2025-05-14,138.4292,138.56,138.31,138.43,2077,138.297361111063,138.428036538164,138.178274636212,138.298160349149,2078.98000431912,0.0,1.0
2025-05-15,138.9572,139.14,137.8353,138.19,3875,138.824858247986,139.007484150694,137.704026736784,138.058388923274,3878.69403790882,0.0,1.0
2025-05-16,140.5148,140.68,139.2934,139.32,3318,140.380974801911,140.546017466721,139.160738053732,139.1873127201,3321.16304975005,0.0,1.0
2025-05-19,140.4989,140.5414,139.78,139.78,25723,140.365089944947,140.407549468279,139.646874619692,139.646874619692,25747.5217386138,0.0,1.0
2025-05-20,140.0914,140.42,139.9271,139.9271,69180,139.957978044764,140.286265088691,139.793834522801,139.793834522801,69245.9493012987,0.0,1.0
2025-05-21,137.21,139.52,137.21,139.28,1395,137.07932226762,139.387122241662,137.07932226762,139.147350815787,1396.32985364718,0.0,1.0
2025-05-22,137.1964,137.9,137.1964,137.2416,1904,137.065735220154,137.768665117009,137.065735220154,137.110892172027,1905.81508340087,0.0,1.0
2025-05-23,137.44,137.44,136.97,137.23,1115,137.309103217417,137.309103217417,136.839550841746,137.099303219777,1116.06292961763,0.0,1.0
2025-05-27,139.9222,140.0,138.98,138.98,2535,139.788939189523,139.866665093411,138.847636533444,138.847636533444,2537.41661576744,0.0,1.0
2025-05-28,139.15,139.68,139.15,139.61,16013,139.017474626772,139.546969858911,139.017474626772,139.477036526365,16028.2651945894,0.0,1.0
2025-05-29,138.93,138.93,138.2,138.73,19715,138.797684153054,138.797684153054,138.068379399352,138.597874631492,19733.7943115799,0.0,1.0
2025-05-30,139.45,139.49,138.12,138.47,3427,139.317188909115,139.357150813427,137.988455590728,138.338122253461,3430.26695946155,0.0,1.0
2025-06-02,140.1754,140.1754,139.16,139.16,2954,140.04189804382,140.04189804382,139.02746510285,139.02746510285,2956.81604851166,0.0,1.0
2025-06-03,141.2062,141.36,140.86,140.86,12728,141.071716317951,141.225369840032,140.725846036127,140.725846036127,12740.1336037428,0.0,1.0
2025-06-04,141.19,141.52,141.12,141.52,3440,141.055531746705,141.385217457282,140.985598414158,141.385217457282,3443.27935236291,0.0,1.0
2025-06-05,141.1388,142.11,140.6275,141.6422,10719,141.004380509185,141.97465554589,140.493567467311,141.507301074956,10729.2184238308,0.0,1.0
2025-06-06,142.9923,142.9923,142.4884,142.56,1233,142.856115250261,142.856115250261,142.352695160685,142.424226969404,1234.17541903008,0.0,1.0
2025-06-09,142.3354,143.63,142.3,143.63,4072,142.19984087669,143.493207909761,142.164474591374,143.493207909761,4075.8818380296,0.0,1.0
2025-06-10,141.7302,142.8,141.405,142.8,4340,141.595217264444,142.663998395279,141.270326982384,142.663998395279,4344.13732245786,0.0,1.0
2025-06-11,141.7715,142.6514,141.7715,142.4,16213,141.636477930646,142.515539920758,141.636477930646,142.264379352155,16228.4558546105,0.0,1.0
2025-06-12,141.5765,141.675,141.12,141.12,3982,141.441663647123,141.540069836492,140.985598414158,140.985598414158,3985.7960410201,0.0,1.0
2025-06-13,139.4755,141.08,139.4345,139.76,15038,139.342664623114,140.945636509845,139.301703671194,139.626893667536,15052.3357269865,0.0,1.0
2025-06-16,141.46,141.77,141.015,141.638,3919,141.325274600813,141.634979359234,140.880698415338,141.503105075004,3922.73598311346,0.0,1.0
2025-06-17,140.3497,141.1499,140.212,141.005,2829,140.216032041862,141.015469937631,140.078463186266,140.87070793926,2831.69688599845,0.0,1.0
2025-06-18,140.88,141.4739,140.88,141.24,2962,140.745826988283,141.339161362562,140.745826988283,141.105484127095,2964.8236749125,0.0,1.0
2025-06-20,141.03,141.93,140.995,141.93,4568,140.895684129455,141.794826976484,140.860717463182,141.794826976484,4572.35467488192,0.0,1.0
2025-06-23,142.48,142.48,140.01,140.56,6133,142.34430316078,142.34430316078,139.876655569489,140.426131753784,6138.84658954701,0.0,1.0
2025-06-24,144.28,144.48,143.77,143.87,3898,144.142588854838,144.3423983764,143.633074574855,143.732979335636,3901.71596381123,0.0,1.0
2025-06-25,143.15,144.0,143.15,144.0,3254,143.013665058012,143.862855524651,143.013665058012,143.862855524651,3257.1020385433,0.0,1.0
2025-06-26,144.786,144.786,143.565,143.565,9028,144.716841419807,144.716841419807,143.496424643505,143.496424643505,9032.31438149048,0.0688,1.0
2025-06-27,145.5389,145.662856,144.735,145.31,4106,145.469381789076,145.593278580168,144.665865780502,145.240591125607,4107.96221205138,0.0,1.0
2025-06-30,146.82,146.82,146.15,146.59,6658,146.74986985797,146.74986985797,146.08018989063,146.519979719928,6661.18178466589,0.0,1.0
2025-07-01,145.87,146.43,145.5945,145.8936,4280,145.800323635623,146.360056145638,145.524955231142,145.82391236283,4282.04536472963,0.0,1.0
2025-07-02,146.58,146.58,145.5528,145.95,3251,146.509984496535,146.509984496535,145.483275149592,145.880285422768,3252.55361699441,0.0,1.0
2025-07-03,147.89,148.035,147.46,147.46,2137,147.819358761035,147.964289500236,147.389564155131,147.389564155131,2138.02124869796,0.0,1.0
2025-07-07,147.47,147.97,146.803,147.97,3953,147.399559378524,147.89932054818,146.732877978202,147.89932054818,3954.88909504118,0.0,1.0
2025-07-08,146.7034,147.34,146.52,147.34,19901,146.633325553206,147.269621474413,146.450013156176,147.269621474413,19910.5104681039,0.0,1.0
2025-07-09,147.97,147.97,146.51,147.173711,35203,147.89932054818,147.89932054818,146.440017932783,147.103411904131,35219.8231249014,0.0,1.0
2025-07-10,147.7,148.405,147.22,147.22,9167,147.629449516566,148.334112765782,147.149678793695,147.149678793695,9171.38080805528,0.0,1.0
2025-07-11,146.2981,147.08,146.2981,147.08,2249,146.228219149082,147.009745666192,146.228219149082,147.009745666192,2250.07477226098,0.0,1.0
2025-07-14,147.75,147.97,147.12,147.12,22175,147.679425633531,147.89932054818,147.049726559764,147.049726559764,22185.5971875888,0.0,1.0
2025-07-15,146.5326,147.5699,146.5326,147.5699,4848,146.462607137651,147.499411660221,146.462607137651,147.499411660221,4850.3168056564,0.0,1.0
2025-07-16,147.5294,147.5294,145.7901,146.8,5780,147.458931005479,147.458931005479,145.720461800711,146.729879411184,5782.76219816293,0.0,1.0
2025-07-17,149.3225,149.5599,147.68,147.68,4304,149.251174512101,149.488461115454,147.609459069779,147.609459069779,4306.0568340646,0.0,1.0
2025-07-18,149.4778,150.13,149.175,150.13,2333,149.406400331397,150.058288801097,149.103744967053,150.058288801097,2334.11491493324,0.0,1.0
2025-07-21,148.6188,150.03,148.6188,150.03,1675,148.547810641927,149.958336567166,148.547810641927,149.958336567166,1675.8004640005,0.0,1.0
2025-07-22,148.6332,148.89,148.1404,148.89,14153,148.562203763613,148.818881100348,148.069639154799,148.818881100348,14159.7635623875,0.0,1.0
2025-07-23,150.2856,150.41,149.5147,149.5147,3799,150.213814477094,150.338155056105,149.443282705717,149.443282705717,3800.81550014204,0.0,1.0
2025-07-24,149.9262,150.63,149.9262,150.63,3721,149.854586148345,150.558049970754,149.854586148345,150.558049970754,3722.77822480351,0.0,1.0
2025-07-25,151.0342,151.3099,149.92,149.92,3031,150.962056900304,151.237625209253,149.848389109841,149.848389109841,3032.4484814242,0.0,1.0
2025-07-28,150.8815,151.37,150.6735,151.37,4791,150.809429839091,151.297696501845,150.601529192514,151.297696501845,4793.28956598592,0.0,1.0
2025-07-29,150.0873,151.6,149.89,151.6,2720,150.015609197208,151.527586639887,149.818403439662,151.527586639887,2721.29985795903,0.0,1.0
2025-07-30,150.7516,151.97,150.0935,150.76,9062,150.679591887214,151.897409905433,150.021806235712,150.687987874864,9066.33062971497,0.0,1.0
2025-07-31,150.2414,152.1661,149.93,152.018,3366,150.169635589696,152.093416236173,149.858384333234,151.94538697772,3367.60857422431,0.0,1.0
2025-08-01,147.3541,148.4471,147.05,148.25,6886,147.283714739397,148.376192656267,146.979759996012,148.179186803188,6889.29074334776,0.0,1.0
2025-08-04,150.5097,150.65,149.5,149.5,34882,150.437807433334,150.57804041754,149.42858972733,149.42858972733,34898.6697225467,0.0,1.0
2025-08-05,149.9983,151.43,149.07,151.37,14519,149.926651709009,151.357667842204,148.998795121425,151.297696501845,14525.9384697453,0.0,1.0
2025-08-06,150.4675,150.656,149.94,150.55,5817,150.395627590615,150.584037551576,149.868379556627,150.478088183608,5819.7798800543,0.0,1.0
2025-08-07,150.1132,151.5339,149.19,151.5339,19839,150.041496825796,151.461518213259,149.118737802142,151.461518213259,19848.4808389887,0.0,1.0
2025-08-08,149.9637,150.7638,149.9637,150.7638,20012,149.892068236069,150.691786059754,149.892068236069,150.691786059754,20021.563513778,0.0,1.0
2025-08-11,149.6871,150.3996,149.48,150.3996,1754,149.615600357015,150.327760023776,149.408599280543,150.327760023776,1754.83821722799,0.0,1.0
2025-08-12,152.745,152.75,150.77,150.77,4032,152.672039718401,152.677037330098,150.697983098257,150.697983098257,4033.92684826868,0.0,1.0
2025-08-13,153.8553,153.92,152.555,153.6,2769,153.781809371741,153.846478467094,152.482130473932,153.526631318514,2770.32327451784,0.0,1.0
2025-08-14,152.3042,152.79,151.43,152.65,14204,152.231450271232,152.71701822367,151.357667842204,152.577085096166,14210.7879347243,0.0,1.0
2025-08-15,152.0056,152.17,151.6814,151.6814,5245,151.932992900713,152.097314373296,151.608947758307,151.608947758307,5247.50652757172,0.0,1.0
2025-08-18,152.9247,152.9247,151.69,151.69,3689,152.851653882776,152.851653882776,151.617543650426,151.617543650426,3690.76293235692,0.0,1.0
2025-08-19,150.9216,152.87,150.91,152.87,3836,150.849510684897,152.796980010815,150.837916225761,152.796980010815,3837.8331820334,0.0,1.0
2025-08-20,150.8619,150.8619,149.2,150.82,2792,150.78983920124,150.78983920124,149.128733025536,150.747959215223,2793.33426596383,0.0,1.0
2025-08-21,150.7654,151.11,150.135,150.53,2803,150.693385295497,151.037820693624,150.063286412793,150.458097736822,2804.33952274233,0.0,1.0
2025-08-22,154.2107,154.9,151.94,151.94,2984,154.137039611132,154.826010359621,151.867424235254,151.867424235254,2985.4260206433,0.0,1.0
2025-08-25,153.2529,154.2299,153.2529,154.2299,3130,153.179697114538,154.156230440047,153.179697114538,154.156230440047,3131.4957924308,0.0,1.0
2025-08-26,154.7794,154.92,154.061,154.061,2174,154.7054679655,154.846000806407,153.987411116937,153.987411116937,2175.03893058931,0.0,1.0
2025-08-27,155.2682,155.6111,154.99,154.99,16833,155.194034484956,155.536770695107,154.915967370159,154.915967370159,16841.0443047884,0.0,1.0
2025-08-28,156.4309,156.5094,155.75,155.75,4666,156.356179108876,156.434641612512,155.675604348037,155.675604348037,4668.22982986647,0.0,1.0
2025-08-29,155.1049,156.55,154.5506,156.55,2230,155.030812486946,156.475222219488,154.476777254265,156.475222219488,2231.06569237083,0.0,1.0
2025-09-02,154.1314,154.1314,152.77,154.0,28385,154.057777489625,154.057777489625,152.697027776884,153.926440254239,28398.5648780026,0.0,1.0
2025-09-03,153.8847,154.58,153.8847,154.58,1716,153.811195328516,154.506163211041,153.811195328516,154.506163211041,1716.82005744769,0.0,1.0
2025-09-04,155.5943,155.5943,153.8135,153.8135,9799,155.519978719806,155.519978719806,153.740029337957,153.740029337957,9803.68283387521,0.0,1.0
2025-09-05,155.7187,156.91,154.7225,156.91,5998,155.644319298817,156.835050261641,154.648595144393,156.835050261641,6000.86637795524,0.0,1.0
2025-09-08,157.1037,157.1037,156.57,156.62,5039,157.028657738766,157.028657738766,156.495212666274,156.54518878324,5041.40808244688,0.0,1.0
2025-09-09,157.2094,157.31,156.252,157.31,8474,157.134307250031,157.234859197366,156.177364562373,157.234859197366,8478.04963100913,0.0,1.0
2025-09-10,157.5334,158.48,157.35,158.25,2382,157.458152487969,158.404300334362,157.274840090939,158.17441019632,2383.13833149206,0.0,1.0
2025-09-11,159.6518,159.775,158.31,158.31,5290,159.57554061157,159.698681763773,158.234381536679,158.234381536679,5292.52803257472,0.0,1.0
2025-09-12,158.4971,159.48,158.26,159.48,5681,158.421392166365,159.403822673676,158.184405419714,159.403822673676,5683.71488715633,0.0,1.0
2025-09-15,159.205,159.57,159.19,159.415,5191,159.128954030365,159.493779684214,159.113961195275,159.33885372162,5193.48072156812,0.0,1.0
2025-09-16,158.7481,159.31,157.77,159.31,11266,158.672272273532,159.233903875992,157.69463947345,159.233903875992,11271.383896973,0.0,1.0
2025-09-17,158.8834,159.77,158.485,159.19,4538,158.807507646041,159.693684152077,158.409297946059,159.113961195275,4540.16866008019,0.0,1.0
2025-09-18,161.6363,162.06,160.34,160.34,4127,161.559092693937,161.982590309104,160.263411885485,160.263411885485,4128.97224771945,0.0,1.0
2025-09-19,161.7066,162.34,161.19,162.34,3380,161.629359114391,162.262456564112,161.113005873901,162.262456564112,3381.61526466967,0.0,1.0
2025-09-22,162.4888,162.57,160.868319,161.28,3467,162.411185488201,162.492346702154,160.791478528269,161.20296288444,3468.65684100882,0.0,1.0
2025-09-23,161.405,162.98,161.39,162.98,4920,161.327903176854,162.902150861272,161.312910341764,162.902150861272,4922.35121366118,0.0,1.0
2025-09-24,159.4747,161.85,159.4747,161.85,8464,159.398525205277,161.772690617848,159.398525205277,161.772690617848,8468.04485211959,0.0,1.0
2025-09-25,158.405,158.67,157.9895,158.04,2801,158.405,158.67,157.9895,158.04,2801,0.0757,1.0
2025-09-26,159.6805,159.74,158.77,159.15,4598,159.6805,159.74,158.77,159.15,4598,0.0,1.0
2025-09-29,160.4166,160.64,160.08,160.64,11778,160.4166,160.64,160.08,160.64,11778,0.0,1.0
2025-09-30,160.5472,160.83,159.185,160.83,3790,160.5472,160.83,159.185,160.83,3790,0.0,1.0
2025-10-01,160.5846,160.61,160.24,160.49,5465,160.5846,160.61,160.24,160.49,5465,0.0,1.0
2025-10-02,161.6124,161.6163,160.495,160.79,4838,161.6124,161.6163,160.495,160.79,4838,0.0,1.0
2025-10-03,161.5491,162.7736,161.5491,162.28,5847,161.5491,162.7736,161.5491,162.28,5847,0.0,1.0
2025-10-06,162.4562,163.4599,161.945,163.14,6481,162.4562,163.4599,161.945,163.14,6481,0.0,1.0
2025-10-07,161.2386,163.37,160.12,163.37,5051,161.2386,163.37,160.12,163.37,5051,0.0,1.0
2025-10-08,163.4104,163.4104,162.09,162.09,2780,163.4104,163.4104,162.09,162.09,2780,0.0,1.0
2025-10-09,162.6413,163.51,162.385,163.51,3698,162.6413,163.51,162.385,163.51,3698,0.0,1.0
2025-10-10,157.6216,163.69,157.6216,163.69,2477,157.6216,163.69,157.6216,163.69,2477,0.0,1.0
2025-10-13,161.4623,161.7,160.78,160.78,3398,161.4623,161.7,160.78,160.78,3398,0.0,1.0
2025-10-14,162.3657,163.48,159.91,159.91,2554,162.3657,163.48,159.91,159.91,2554,0.0,1.0
2025-10-15,163.9408,164.5,163.3201,164.48,3296,163.9408,164.5,163.3201,164.48,3296,0.0,1.0
2025-10-16,161.7098,165.36,161.31,165.36,5139,161.7098,165.36,161.31,165.36,5139,0.0,1.0
2025-10-17,160.878,161.350521,160.1918,161.350521,4632,160.878,161.350521,160.1918,161.350521,4632,0.0,1.0
2025-10-20,163.2713,163.5056,162.85,163.01,4118,163.2713,163.5056,162.85,163.01,4118,0.0,1.0
2025-10-21,162.8456,163.43,161.9661,163.43,4257,162.8456,163.43,161.9661,163.43,4257,0.0,1.0
2025-10-22,160.0874,162.2,159.09,162.2,4132,160.0874,162.2,159.09,162.2,4132,0.0,1.0
2025-10-23,162.778,163.12,160.93,160.93,12932,162.778,163.12,160.93,160.93,12932,0.0,1.0
2025-10-24,164.71,165.4975,164.71,165.29,2742,164.71,165.4975,164.71,165.29,2742,0.0,1.0
2025-10-27,166.1609,166.88,165.7,166.88,4340,166.1609,166.88,165.7,166.88,4340,0.0,1.0
2025-10-28,165.175,166.0286,165.175,165.6452,4297,165.175,166.0286,165.175,165.6452,4297,0.0,1.0
2025-10-29,164.8206,166.3653,164.2362,165.65,4422,164.8206,166.3653,164.2362,165.65,4422,0.0,1.0
2025-10-30,162.7132,164.98,162.7132,163.99,4745,162.7132,164.98,162.7132,163.99,4745,0.0,1.0
2025-10-31,164.1605,164.675,163.3206,164.27,3085,164.1605,164.675,163.3206,164.27,3085,0.0,1.0
2025-11-03,163.8504,165.11,163.34,165.11,4400,163.8504,165.11,163.34,165.11,4400,0.0,1.0
2025-11-04,160.2276,161.64,160.2276,160.52,3504,160.2276,161.64,160.2276,160.52,3504,0.0,1.0
2025-11-05,162.3748,163.008052,160.84,160.84,3347,162.3748,163.008052,160.84,160.84,3347,0.0,1.0
2025-11-06,159.2319,162.64,159.0,162.64,7413,159.2319,162.64,159.0,162.64,7413,0.0,1.0
2025-11-07,160.3022,160.3022,156.35,157.43,4220,160.3022,160.3022,156.35,157.43,4220,0.0,1.0
2025-11-10,162.8975,163.66,161.6599,163.17,10080,162.8975,163.66,161.6599,163.17,10080,0.0,1.0
2025-11-11,161.9009,162.61,161.2,162.61,9141,161.9009,162.61,161.2,162.61,9141,0.0,1.0
2025-11-12,161.8849,163.33,161.875,163.09,9707,161.8849,163.33,161.875,163.09,9707,0.0,1.0
2025-11-13,156.52,160.89,156.47,160.89,6715,156.52,160.89,156.47,160.89,6715,0.0,1.0
2025-11-14,156.6472,158.28,154.39,154.39,2522,156.6472,158.28,154.39,154.39,2522,0.0,1.0
2025-11-17,154.1025,156.8901,153.39,156.28,2803,154.1025,156.8901,153.39,156.28,2803,0.0,1.0
2025-11-18,153.8989,155.0696,152.739,152.78,30510,153.8989,155.0696,152.739,152.78,30510,0.0,1.0
2025-11-19,154.506,155.9115,154.01,155.1973,5034,154.506,155.9115,154.01,155.1973,5034,0.0,1.0
2025-11-20,150.614,158.2415,150.614,157.78,5626,150.614,158.2415,150.614,157.78,5626,0.0,1.0
2025-11-21,153.0215,153.83,151.1127,151.41,2921,153.0215,153.83,151.1127,151.41,2921,0.0,1.0
2025-11-24,156.6893,156.79,155.41,155.61,14505,156.6893,156.79,155.41,155.61,14505,0.0,1.0
2025-11-25,159.2216,159.55,156.9267,157.06,3974,159.2216,159.55,156.9267,157.06,3974,0.0,1.0
2025-11-26,161.016,161.86,160.7001,160.7001,4557,161.016,161.86,160.7001,160.7001,4557,0.0,1.0