date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-09-30,20.23,20.24,20.05,20.15,64300,15.9819693467341,15.9898694798763,15.8397669501739,15.9187682815962,81391.0333438235,0.0,1.0
2005-10-03,20.31,20.43,20.25,20.25,14300,16.0451704118719,16.1399720095787,15.9977696130185,15.9977696130185,18100.9607592019,0.0,1.0
2005-10-04,20.13,20.38,20.13,20.35,12700,15.9029680153117,16.1004713438675,15.9029680153117,16.0767709444408,16075.678436494,0.0,1.0
2005-10-05,19.59,20.1,19.59,20.1,20600,15.4763608256313,15.8792676158851,15.4763608256313,15.8792676158851,26075.5099048641,0.0,1.0
2005-10-06,19.37,19.71,19.33,19.65,141800,15.3025578965022,15.571162423338,15.2709573639332,15.5237616244846,179490.645849987,0.0,1.0
2005-10-07,19.68,19.68,19.65,19.67,35200,15.5474620239113,15.5474620239113,15.5237616244846,15.5395618907691,44556.2110995739,0.0,1.0
2005-10-10,19.55,19.67,19.52,19.67,11400,15.4447602930623,15.5395618907691,15.4210598936356,15.5395618907691,14430.1365492938,0.0,1.0
2005-10-11,19.42,19.55,19.41,19.5,47800,15.3420585622133,15.4447602930623,15.3341584290711,15.4052596273512,60505.3093908986,0.0,1.0
2005-10-12,19.07,19.25,18.87,19.25,98600,15.0655539022352,15.2077562987954,14.9075512393906,15.2077562987954,124808.023136874,0.0,1.0
2005-10-13,19.2,19.2,18.9,18.92,84300,15.1682556330842,15.1682556330842,14.9312516388173,14.9470519051018,106707.062377673,0.0,1.0
2005-10-14,19.26,19.33,19.09,19.25,32700,15.2156564319376,15.2709573639332,15.0813541685197,15.2077562987954,41391.7074703427,0.0,1.0
2005-10-17,19.23,19.36,19.2,19.36,47500,15.1919560325109,15.2946577633599,15.1682556330842,15.2946577633599,60125.5689553908,0.0,1.0
2005-10-18,19.12,19.3,19.12,19.25,60900,15.1050545679464,15.2472569645065,15.1050545679464,15.2077562987954,77087.3084080693,0.0,1.0
2005-10-19,19.54,19.54,19.02,19.02,38700,15.4368601599201,15.4368601599201,15.0260532365241,15.0260532365241,48986.5161804973,0.0,1.0
2005-10-20,19.22,19.5,19.21,19.5,75000,15.1840558993687,15.4052596273512,15.1761557662265,15.4052596273512,94935.1088769327,0.0,1.0
2005-10-21,19.44,19.46,19.35,19.35,17300,15.3578588284978,15.3736590947822,15.2867576302177,15.2867576302177,21898.3651142791,0.0,1.0
2005-10-24,19.72,19.72,19.55,19.63,19000,15.5790625564803,15.5790625564803,15.4447602930623,15.5079613582002,24050.2275821562,0.0,1.0
2005-10-25,19.56,19.6,19.48,19.6,62500,15.4526604262046,15.4842609587735,15.3894593610667,15.4842609587735,79112.5907307771,0.0,1.0
2005-10-26,19.45,19.74,19.45,19.65,11800,15.36575896164,15.5948628227647,15.36575896164,15.5237616244846,14936.4571299708,0.0,1.0
2005-10-27,19.12,19.13,19.12,19.13,2100,15.1050545679464,15.1129547010886,15.1050545679464,15.1129547010886,2658.18304855411,0.0,1.0
2005-10-28,19.33,19.33,19.15,19.15,56200,15.2709573639332,15.2709573639332,15.1287549673731,15.1287549673731,71138.0415851151,0.0,1.0
2005-10-31,19.75,19.75,19.69,19.69,13200,15.602762955907,15.602762955907,15.5553621570536,15.5553621570536,16708.5791623401,0.0,1.0
2005-11-01,19.65,19.74,19.62,19.62,42900,15.5237616244846,15.5948628227647,15.5000612250579,15.5000612250579,54302.8822776057,0.0,1.0
2005-11-02,19.93,19.93,19.75,19.75,20800,15.7449653524671,15.7449653524671,15.602762955907,15.602762955907,26328.6701952027,0.0,1.0
2005-11-03,20.16,20.31,20.16,20.28,104600,15.9266684147384,16.0451704118719,15.9266684147384,16.0214700124452,132402.831847029,0.0,1.0
2005-11-04,20.06,20.16,20.06,20.16,3300,15.8476670833161,15.9266684147384,15.8476670833161,15.9266684147384,4177.14479058505,0.0,1.0
2005-11-07,20.26,20.28,20.18,20.21,1400,16.0056697461608,16.0214700124452,15.9424686810229,15.9661690804496,1772.12203236941,0.0,1.0
2005-11-08,20.13,20.13,20.1,20.1,400,15.9029680153117,15.9029680153117,15.8792676158851,15.8792676158851,506.320580676976,0.0,1.0
2005-11-09,20.24,20.32,20.13,20.13,2800,15.9898694798763,16.0530705450141,15.9029680153117,15.9029680153117,3544.24406473882,0.0,1.0
2005-11-10,20.39,20.39,20.03,20.11,4200,16.1083714770098,16.1083714770098,15.8239666838894,15.8871677490273,5316.36609710822,0.0,1.0
2005-11-11,20.47,20.48,20.43,20.43,1800,16.1715725421476,16.1794726752898,16.1399720095787,16.1399720095787,2278.44261304639,0.0,1.0
2005-11-14,20.39,20.52,20.39,20.52,2600,16.1083714770098,16.2110732078588,16.1083714770098,16.2110732078588,3291.08377440033,0.0,1.0
2005-11-15,20.14,20.35,20.14,20.35,25700,15.910868148454,16.0767709444408,15.910868148454,16.0767709444408,32531.0973084956,0.0,1.0
2005-11-16,20.01,20.13,19.93,20.13,17600,15.808166417605,15.9029680153117,15.7449653524671,15.9029680153117,22278.1055497868,0.0,1.0
2005-11-17,20.42,20.42,20.21,20.21,1700,16.1320718764365,16.1320718764365,15.9661690804496,15.9661690804496,2151.86246787714,0.0,1.0
2005-11-18,20.46,20.58,20.46,20.48,2200,16.1636724090054,16.2584740067122,16.1636724090054,16.1794726752898,2784.76319372336,0.0,1.0
2005-11-21,20.64,20.64,20.43,20.43,1600,16.3058748055655,16.3058748055655,16.1399720095787,16.1399720095787,2025.2823227079,0.0,1.0
2005-11-22,20.78,20.81,20.67,20.67,2300,16.4164766695568,16.4401770689835,16.3295752049922,16.3295752049922,2911.3433388926,0.0,1.0
2005-11-23,20.81,20.88,20.81,20.81,1900,16.4401770689835,16.4954780009791,16.4401770689835,16.4401770689835,2405.02275821563,0.0,1.0
2005-11-25,20.82,20.82,20.82,20.82,100,16.4480772021257,16.4480772021257,16.4480772021257,16.4480772021257,126.580145169244,0.0,1.0
2005-11-28,20.5,20.77,20.5,20.77,5800,16.1952729415743,16.4085765364146,16.1952729415743,16.4085765364146,7341.64841981614,0.0,1.0
2005-11-29,20.5,20.5,20.5,20.5,0,16.1952729415743,16.1952729415743,16.1952729415743,16.1952729415743,0,0.0,1.0
2005-11-30,20.75,20.78,20.74,20.78,400,16.3927762701301,16.4164766695568,16.3848761369879,16.4164766695568,506.320580676975,0.0,1.0
2005-12-01,21.11,21.11,20.9,20.91,7000,16.6771810632504,16.6771810632504,16.5112782672636,16.5191784004058,8860.61016184707,0.0,1.0
2005-12-02,21.04,21.04,21.04,21.04,600,16.6218801312548,16.6218801312548,16.6218801312548,16.6218801312548,759.480871015462,0.0,1.0
2005-12-05,21.09,21.16,20.93,21.16,3500,16.661380796966,16.7166817289616,16.5349786666903,16.7166817289616,4430.30508092352,0.0,1.0
2005-12-06,21.12,21.28,21.12,21.16,8500,16.6850811963927,16.8114833266684,16.6850811963927,16.7166817289616,10759.3123393857,0.0,1.0
2005-12-07,21.0,21.05,21.0,21.05,900,16.5902795986859,16.629780264397,16.5902795986859,16.629780264397,1139.22130652319,0.0,1.0
2005-12-08,21.03,21.18,20.95,21.08,24500,16.6139799981126,16.732481995246,16.5507789329747,16.6534806638237,31012.1355664646,0.0,1.0
2005-12-09,21.15,21.21,21.01,21.01,6700,16.7087815958193,16.7561823946727,16.5981797318281,16.5981797318281,8480.86972633935,0.0,1.0
2005-12-12,21.15,21.25,21.15,21.25,1900,16.7087815958193,16.7877829272417,16.7087815958193,16.7877829272417,2405.02275821564,0.0,1.0
2005-12-13,21.15,21.15,21.15,21.15,100,16.7087815958193,16.7087815958193,16.7087815958193,16.7087815958193,126.580145169244,0.0,1.0
2005-12-14,21.35,21.35,21.2,21.24,20000,16.866784258664,16.866784258664,16.7482822615305,16.7798827940994,25316.0290338487,0.0,1.0
2005-12-15,20.99,21.38,20.98,21.38,62100,16.5823794655436,16.8904846580907,16.5744793324014,16.8904846580907,78606.2701501005,0.0,1.0
2005-12-16,20.97,21.11,20.96,21.05,117100,16.5665791992592,16.6771810632504,16.5586790661169,16.629780264397,148225.349993184,0.0,1.0
2005-12-19,20.81,20.95,20.81,20.95,6000,16.4547133139652,16.565412971051,16.4547133139652,16.565412971051,7588.09938633393,0.0184,1.0
2005-12-20,20.81,20.81,20.65,20.65,10500,16.4547133139652,16.4547133139652,16.3281994201529,16.3281994201529,13279.1739260844,0.0,1.0
2005-12-21,20.83,20.96,20.83,20.86,3300,16.4705275506917,16.5733200894142,16.4705275506917,16.4942489057815,4173.45466248367,0.0,1.0
2005-12-22,21.03,21.03,20.98,20.98,1900,16.6286699179571,16.6286699179571,16.5891343261408,16.5891343261408,2402.89813900575,0.0,1.0
2005-12-23,21.08,21.11,21.08,21.09,1900,16.6682055097735,16.6919268648633,16.6682055097735,16.6761126281367,2402.89813900574,0.0,1.0
2005-12-27,20.85,20.87,20.85,20.85,3000,16.4863417874183,16.5021560241448,16.4863417874183,16.4863417874183,3794.04969316696,0.0,1.0
2005-12-28,20.79,20.82,20.77,20.82,3000,16.4388990772386,16.4626204323285,16.4230848405121,16.4626204323285,3794.04969316698,0.0,1.0
2005-12-29,20.99,20.99,20.88,20.91,1200,16.597041444504,16.597041444504,16.5100631425081,16.5337844975979,1517.61987726679,0.0,1.0
2005-12-30,20.72,20.72,20.62,20.72,1400,16.3835492486958,16.3835492486958,16.3044780650631,16.3835492486958,1770.55652347791,0.0,1.0
2006-01-03,21.0,21.0,20.57,20.9,2300,16.6049485628673,16.6049485628673,16.2649424732467,16.5258773792346,2908.77143142801,0.0,1.0
2006-01-04,21.11,21.11,20.98,20.98,2500,16.6919268648633,16.6919268648633,16.5891343261408,16.5891343261408,3161.70807763914,0.0,1.0
2006-01-05,21.21,21.21,21.15,21.15,4800,16.770998048496,16.770998048496,16.7235553383164,16.7235553383164,6070.47950906714,0.0,1.0
2006-01-06,21.44,21.45,21.21,21.21,3700,16.9528617708512,16.9607688892145,16.770998048496,16.770998048496,4679.32795490593,0.0,1.0
2006-01-09,21.55,21.64,21.52,21.52,600,17.0398400728472,17.1110041381166,17.0161187177574,17.0161187177574,758.809938633392,0.0,1.0
2006-01-10,21.65,21.65,21.48,21.48,1400,17.1189112564799,17.1189112564799,16.9844902443043,16.9844902443043,1770.55652347791,0.0,1.0
2006-01-11,21.64,21.66,21.52,21.55,3500,17.1110041381166,17.1268183748431,17.0161187177574,17.0398400728472,4426.3913086948,0.0,1.0
2006-01-12,21.55,21.64,21.54,21.64,8000,17.0398400728472,17.1110041381166,17.0319329544839,17.1110041381166,10117.4658484452,0.0,1.0
2006-01-13,21.58,21.62,21.48,21.62,7500,17.063561427937,17.0951899013901,16.9844902443043,17.0951899013901,9485.12423291741,0.0,1.0
2006-01-17,21.32,21.55,21.32,21.55,9000,16.857976350492,17.0398400728472,16.857976350492,17.0398400728472,11382.1490795009,0.0,1.0
2006-01-18,21.36,21.36,21.27,21.28,8500,16.889604823945,16.889604823945,16.8184407586756,16.8263478770389,10749.8074639731,0.0,1.0
2006-01-19,21.7,21.75,21.52,21.52,7800,17.1584468482962,17.1979824401126,17.0161187177574,17.0161187177574,9864.52920223413,0.0,1.0
2006-01-20,21.5,21.83,21.46,21.83,65900,17.0003044810308,17.2612393870187,16.9686760075777,17.2612393870187,83342.6249265678,0.0,1.0
2006-01-23,21.58,21.61,21.48,21.49,6800,17.063561427937,17.0872827830268,16.9844902443043,16.9923973626676,8599.84597117845,0.0,1.0
2006-01-24,21.81,21.82,21.67,21.67,4200,17.2454251502922,17.2533322686555,17.1347254932064,17.1347254932064,5311.66957043375,0.0,1.0
2006-01-25,21.86,21.9,21.8,21.84,1600,17.2849607421085,17.3165892155616,17.2375180319289,17.269146505382,2023.49316968905,0.0,1.0
2006-01-26,22.2,22.2,21.99,22.05,3800,17.5538027664597,17.5538027664597,17.3877532808311,17.4351959910107,4805.7962780115,0.0,1.0
2006-01-27,22.28,22.38,22.2,22.2,14700,17.6170597133659,17.6961308969986,17.5538027664597,17.5538027664597,18590.8434965181,0.0,1.0
2006-01-30,22.21,22.35,22.2,22.35,1500,17.561709884823,17.6724095419088,17.5538027664597,17.6724095419088,1897.02484658348,0.0,1.0
2006-01-31,22.16,22.2,22.15,22.2,3400,17.5221742930067,17.5538027664597,17.5142671746434,17.5538027664597,4299.92298558922,0.0,1.0
2006-02-01,22.34,22.35,22.19,22.19,22000,17.6645024235455,17.6724095419088,17.5458956480965,17.5458956480965,27823.0310832244,0.0,1.0
2006-02-02,22.001,22.33,21.93,22.32,2800,17.3964511110307,17.6565953051822,17.3403105706514,17.648688186819,3541.11304695583,0.0,1.0
2006-02-03,21.98,22.05,21.95,21.95,3000,17.3798461624678,17.4351959910107,17.356124807378,17.356124807378,3794.04969316696,0.0,1.0
2006-02-06,22.08,22.1,21.89,22.1,11700,17.4589173461005,17.474731582827,17.3086820971984,17.474731582827,14796.7938033512,0.0,1.0
2006-02-07,21.83,22.1,21.83,22.1,2900,17.2612393870187,17.474731582827,17.2612393870187,17.474731582827,3667.58137006141,0.0,1.0
2006-02-08,21.92,21.92,21.71,21.79,2800,17.3324034522882,17.3324034522882,17.1663539666595,17.2296109135657,3541.11304695583,0.0,1.0
2006-02-09,21.81,22.05,21.81,21.95,3700,17.2454251502922,17.4351959910107,17.2454251502922,17.356124807378,4679.32795490592,0.0,1.0
2006-02-10,21.67,21.68,21.57,21.57,1500,17.1347254932064,17.1426326115697,17.0556543095737,17.0556543095737,1897.02484658349,0.0,1.0
2006-02-13,21.57,21.75,21.57,21.75,2500,17.0556543095737,17.1979824401126,17.0556543095737,17.1979824401126,3161.70807763914,0.0,1.0
2006-02-14,21.87,21.87,21.52,21.55,2400,17.2928678604718,17.2928678604718,17.0161187177574,17.0398400728472,3035.23975453358,0.0,1.0
2006-02-15,22.03,22.03,21.82,21.82,3600,17.4193817542841,17.4193817542841,17.2533322686555,17.2533322686555,4552.85963180037,0.0,1.0
2006-02-16,22.23,22.23,22.13,22.13,1300,17.5775241215495,17.5775241215495,17.4984529379168,17.4984529379168,1644.08820037236,0.0,1.0
2006-02-17,22.22,22.27,22.17,22.19,6500,17.5696170031863,17.6091525950026,17.5300814113699,17.5458956480965,8220.44100186175,0.0,1.0
2006-02-21,22.09,22.25,21.97,22.25,9100,17.4668244644638,17.5933383582761,17.3719390441045,17.5933383582761,11508.6174026064,0.0,1.0
2006-02-22,22.24,22.27,22.12,22.12,17000,17.5854312399128,17.6091525950026,17.4905458195536,17.4905458195536,21499.6149279462,0.0,1.0
2006-02-23,22.2,22.3,22.15,22.15,3900,17.5538027664597,17.6328739500924,17.5142671746434,17.5142671746434,4932.26460111707,0.0,1.0
2006-02-24,22.33,22.33,22.1,22.1,8600,17.6565953051822,17.6565953051822,17.474731582827,17.474731582827,10876.2757870787,0.0,1.0
2006-02-27,22.39,22.48,22.34,22.34,9100,17.7040380153619,17.7752020806313,17.6645024235455,17.6645024235455,11508.6174026064,0.0,1.0
2006-02-28,22.14,22.42,22.1303,22.42,17700,17.5063600562801,17.7277593704517,17.4986901514677,17.7277593704517,22384.8931896851,0.0,1.0
2006-03-01,22.33,22.33,22.1003,22.14,1200,17.6565953051822,17.6565953051822,17.4749687963779,17.5063600562801,1517.61987726679,0.0,1.0
2006-03-02,22.34,22.41,22.2,22.31,187900,17.6645024235455,17.7198522520884,17.5538027664597,17.6407810684557,237633.979115358,0.0,1.0
2006-03-03,22.25,22.44,22.25,22.34,370600,17.5933383582761,17.7435736071782,17.5933383582761,17.6645024235455,468691.605429226,0.0,1.0
2006-03-06,22.0,22.18,22.0,22.18,1500,17.3956603991943,17.5379885297332,17.3956603991943,17.5379885297332,1897.02484658349,0.0,1.0
2006-03-07,21.78,21.98,21.72,21.98,124500,17.2217037952024,17.3798461624678,17.1742610850228,17.3798461624678,157453.062266429,0.0,1.0
2006-03-08,21.76,21.82,21.64,21.75,221300,17.2058895584758,17.2533322686555,17.1110041381166,17.1979824401126,279874.399032617,0.0,1.0
2006-03-09,21.65,21.9,21.65,21.85,63700,17.1189112564799,17.3165892155616,17.1189112564799,17.2770536237453,80560.3218182451,0.0,1.0
2006-03-10,21.77,21.83,21.6,21.6,42700,17.2137966768391,17.2612393870187,17.0793756646635,17.0793756646635,54001.9739660765,0.0,1.0
2006-03-13,21.85,22.03,21.85,21.97,18700,17.2770536237453,17.4193817542841,17.2770536237453,17.3719390441045,23649.5764207407,0.0,1.0
2006-03-14,22.08,22.1,21.82,21.85,35000,17.4589173461005,17.474731582827,17.2533322686555,17.2770536237453,44263.9130869479,0.0,1.0
2006-03-15,22.28,22.28,22.08,22.08,7300,17.6170597133659,17.6170597133659,17.4589173461005,17.4589173461005,9232.18758670628,0.0,1.0
2006-03-16,22.3,22.47,22.3,22.36,3200,17.6328739500924,17.767294962268,17.6328739500924,17.6803166602721,4046.98633937811,0.0,1.0
2006-03-17,22.36,22.37,22.3,22.3,1600,17.6803166602721,17.6882237786353,17.6328739500924,17.6328739500924,2023.49316968904,0.0,1.0
2006-03-20,22.32,22.55,22.32,22.5,12700,17.648688186819,17.8305519091742,17.648688186819,17.7910163173578,16061.4770344068,0.0,1.0
2006-03-21,22.14,22.51,22.14,22.44,19200,17.5063600562801,17.7989234357211,17.5063600562801,17.7435736071782,24281.9180362686,0.0,1.0
2006-03-22,22.27,22.27,22.09,22.12,2600,17.6091525950026,17.6091525950026,17.4668244644638,17.4905458195536,3288.17640074471,0.0,1.0
2006-03-23,22.42,22.44,22.3387,22.35,6400,17.7277593704517,17.7435736071782,17.6634744981583,17.6724095419088,8093.97267875618,0.0,1.0
2006-03-24,22.55,22.55,22.46,22.46,5800,17.8305519091742,17.8305519091742,17.7593878439048,17.7593878439048,7335.1627401228,0.0,1.0
2006-03-27,22.66,22.68,22.61,22.68,17600,17.9175302111702,17.9333444478967,17.8779946193538,17.9333444478967,22258.4248665795,0.0,1.0
2006-03-28,22.54,22.71,22.54,22.66,7000,17.8226447908109,17.9570658029865,17.8226447908109,17.9175302111702,8852.7826173896,0.0,1.0
2006-03-29,22.88,22.89,22.57,22.57,8600,18.0914868151621,18.0993939335254,17.8463661459007,17.8463661459007,10876.2757870786,0.0,1.0
2006-03-30,22.76,22.9,22.75,22.9,4200,17.9966013948029,18.1073010518886,17.9886942764396,18.1073010518886,5311.66957043374,0.0,1.0
2006-03-31,22.93,22.97,22.81,22.85,41200,18.1310224069785,18.1626508804315,18.0361369866192,18.0677654600723,52104.9491194929,0.0,1.0
2006-04-03,22.76,23.04,22.76,23.04,11400,17.9966013948029,18.2180007089744,17.9966013948029,18.2180007089744,14417.3888340344,0.0,1.0
2006-04-04,22.83,22.94,22.76,22.8,5600,18.0519512233458,18.1389295253417,17.9966013948029,18.0282298682559,7082.22609391165,0.0,1.0
2006-04-05,22.93,22.94,22.77,22.94,7300,18.1310224069785,18.1389295253417,18.0045085131661,18.1389295253417,9232.18758670626,0.0,1.0
2006-04-06,22.92,22.95,22.87,22.95,3300,18.1231152886152,18.146836643705,18.0835796967988,18.146836643705,4173.45466248366,0.0,1.0
2006-04-07,22.63,23.05,22.63,23.02,10700,17.8938088560803,18.2259078273377,17.8938088560803,18.2021864722479,13532.1105722955,0.0,1.0
2006-04-10,22.5901,22.85,22.5901,22.73,83100,17.8622594538109,18.0677654600723,17.8622594538109,17.9728800397131,105095.176500725,0.0,1.0
2006-04-11,22.27,22.6899,22.27,22.66,21700,17.6091525950026,17.9411724950763,17.6091525950026,17.9175302111702,27443.6261139078,0.0,1.0
2006-04-12,22.34,22.4,22.27,22.27,9600,17.6645024235455,17.7119451337251,17.6091525950026,17.6091525950026,12140.9590181343,0.0,1.0
2006-04-13,22.48,22.57,22.3,22.3,2100,17.7752020806313,17.8463661459007,17.6328739500924,17.6328739500924,2655.83478521688,0.0,1.0
2006-04-17,22.42,22.55,22.3,22.55,7500,17.7277593704517,17.8305519091742,17.6328739500924,17.8305519091742,9485.1242329174,0.0,1.0
2006-04-18,22.8708,22.8708,22.5,22.5,16500,18.0842122662679,18.0842122662679,17.7910163173578,17.7910163173578,20867.2733124183,0.0,1.0
2006-04-19,23.13,23.13,22.95,22.97,5600,18.2891647742439,18.2891647742439,18.146836643705,18.1626508804315,7082.22609391165,0.0,1.0
2006-04-20,23.11,23.14,23.05,23.13,4000,18.2733505375173,18.2970718926071,18.2259078273377,18.2891647742439,5058.73292422263,0.0,1.0
2006-04-21,23.03,23.3,23.0,23.15,12900,18.2100935906112,18.4235857864195,18.1863722355213,18.3049790109704,16314.4136806179,0.0,1.0
2006-04-24,22.96,23.1,22.88,23.1,5400,18.1547437620683,18.265443419154,18.0914868151621,18.265443419154,6829.28944770053,0.0,1.0
2006-04-25,22.91,23.02,22.83,23.02,16900,18.1152081702519,18.2021864722479,18.0519512233458,18.2021864722479,21373.1466048406,0.0,1.0
2006-04-26,23.08,23.21,22.98,23.0492,13300,18.2496291824275,18.35242172115,18.1705579987948,18.2252752578686,16820.2869730402,0.0,1.0
2006-04-27,22.99,23.2,22.76,23.0,16600,18.1784651171581,18.3445146027867,17.9966013948029,18.1863722355213,20993.7416355239,0.0,1.0
2006-04-28,23.08,23.11,22.86,22.86,13700,18.2496291824275,18.2733505375173,18.0756725784356,18.0756725784356,17326.1602654625,0.0,1.0
2006-05-01,22.93,23.3,22.9,23.3,18700,18.1310224069785,18.4235857864195,18.1073010518886,18.4235857864195,23649.5764207407,0.0,1.0
2006-05-02,23.19,23.19,23.02,23.02,3200,18.3366074844235,18.3366074844235,18.2021864722479,18.2021864722479,4046.98633937809,0.0,1.0
2006-05-03,23.33,23.34,23.18,23.3,10300,18.4473071415093,18.4552142598725,18.3287003660602,18.4235857864195,13026.2372798732,0.0,1.0
2006-05-04,23.53,23.53,23.26,23.26,17700,18.6054495087747,18.6054495087747,18.3919573129664,18.3919573129664,22384.8931896851,0.0,1.0
2006-05-05,23.67,23.76,23.6,23.73,70900,18.7161491658604,18.7873132311299,18.6607993373176,18.7635918760401,89666.0410818462,0.0,1.0
2006-05-08,23.56,23.65,23.51,23.65,16300,18.6291708638645,18.7003349291339,18.5896352720481,18.7003349291339,20614.3366662072,0.0,1.0
2006-05-09,23.53,23.6,23.45,23.6,3300,18.6054495087747,18.6607993373176,18.5421925618685,18.6607993373176,4173.45466248365,0.0,1.0
2006-05-10,23.2625,23.47,23.2625,23.47,8200,18.3939340925572,18.558006798595,18.3939340925572,18.558006798595,10370.4024946564,0.0,1.0
2006-05-11,22.75,23.16,22.75,23.16,10500,17.9886942764396,18.3128861293337,17.9886942764396,18.3128861293337,13279.1739260844,0.0,1.0
2006-05-12,22.31,22.8,22.28,22.8,33700,17.6407810684557,18.0282298682559,17.6170597133659,18.0282298682559,42619.8248865756,0.0,1.0
2006-05-15,22.23,22.33,21.94,22.33,19300,17.5775241215495,17.6565953051822,17.3482176890147,17.6565953051822,24408.3863593742,0.0,1.0
2006-05-16,22.29,22.32,22.25,22.32,7100,17.6249668317292,17.648688186819,17.5933383582761,17.648688186819,8979.25094049514,0.0,1.0
2006-05-17,21.97,22.28,21.97,22.28,15900,17.3719390441045,17.6170597133659,17.3719390441045,17.6170597133659,20108.4633737849,0.0,1.0
2006-05-18,21.87,22.2,21.86,22.02,9400,17.2928678604718,17.5538027664597,17.2849607421085,17.4114746359209,11888.0223719232,0.0,1.0
2006-05-19,21.96,22.0,21.64,21.89,8200,17.3640319257413,17.3956603991943,17.1110041381166,17.3086820971984,10370.4024946563,0.0,1.0
2006-05-22,21.88,21.94,21.64,21.94,4600,17.3007749788351,17.3482176890147,17.1110041381166,17.3482176890147,5817.54286285601,0.0,1.0
2006-05-23,21.72,22.1126,21.72,22.05,66500,17.1742610850228,17.4846945519648,17.1742610850228,17.4351959910107,84101.4348652009,0.0,1.0
2006-05-24,21.79,21.88,21.45,21.65,30900,17.2296109135657,17.3007749788351,16.9607688892145,17.1189112564799,39078.7118396197,0.0,1.0
2006-05-25,22.07,22.07,21.92,21.95,3500,17.4510102277372,17.4510102277372,17.3324034522882,17.356124807378,4426.3913086948,0.0,1.0
2006-05-26,22.18,22.29,22.13,22.25,10200,17.5379885297332,17.6249668317292,17.4984529379168,17.5933383582761,12899.7689567677,0.0,1.0
2006-05-30,21.7,22.3,21.7,22.3,36500,17.1584468482962,17.6328739500924,17.1584468482962,17.6328739500924,46160.9379335315,0.0,1.0
2006-05-31,21.96,21.96,21.67,21.67,2900,17.3640319257413,17.3640319257413,17.1347254932064,17.1347254932064,3667.58137006139,0.0,1.0
2006-06-01,22.38,22.39,22.08,22.18,11700,17.6961308969986,17.7040380153619,17.4589173461005,17.5379885297332,14796.7938033512,0.0,1.0
2006-06-02,22.41,22.6,22.3501,22.6,62900,17.7198522520884,17.8700875009905,17.6724886130924,17.8700875009905,79548.5752334008,0.0,1.0
2006-06-05,21.75,22.38,21.75,22.38,141400,17.1979824401126,17.6961308969986,17.1979824401126,17.6961308969986,178826.208871269,0.0,1.0
2006-06-06,21.62,21.7,21.41,21.7,7000,17.0951899013901,17.1584468482962,16.9291404157614,17.1584468482962,8852.78261738957,0.0,1.0
2006-06-07,21.47,21.92,21.47,21.81,12400,16.976583125941,17.3324034522882,16.976583125941,17.2454251502922,15682.0720650901,0.0,1.0
2006-06-08,21.49,21.49,20.8401,21.26,13900,16.9923973626676,16.9923973626676,16.4785137402386,16.8105336403123,17579.0969116736,0.0,1.0
2006-06-09,21.33,21.63,21.19,21.63,65100,16.8658834688552,17.1030970197533,16.7551838117694,17.1030970197533,82330.8783417233,0.0,1.0
2006-06-12,20.7956,21.18,20.75,20.98,4800,16.4433270635221,16.7472766934062,16.4072706037856,16.5891343261408,6070.47950906714,0.0,1.0
2006-06-13,20.4,20.84,20.4,20.59,44300,16.1305214610711,16.478434669055,16.1305214610711,16.2807567099732,56025.4671357656,0.0,1.0
2006-06-14,20.5,20.5547,20.3,20.3,5300,16.2095926447038,16.2528445821509,16.0514502774384,16.0514502774384,6702.82112459498,0.0,1.0
2006-06-15,21.21,21.21,20.8,20.8,18900,16.770998048496,16.770998048496,16.4468061956019,16.4468061956019,23902.5130669519,0.0,1.0
2006-06-16,20.93,21.2,20.91,21.2,6400,16.5495987343244,16.7630909301327,16.5337844975979,16.7630909301327,8093.97267875621,0.0,1.0
2006-06-19,20.64,20.95,20.56,20.95,185900,16.3202923017896,16.565412971051,16.2570353548834,16.565412971051,235104.612653246,0.0,1.0
2006-06-20,20.56,20.7,20.56,20.59,5000,16.2570353548834,16.3677350119692,16.2570353548834,16.2807567099732,6323.41615527829,0.0,1.0
2006-06-21,20.94,21.04,20.72,20.72,1300,16.5575058526877,16.6365770363204,16.3835492486958,16.3835492486958,1644.08820037235,0.0,1.0
2006-06-22,20.82,20.94,20.8,20.85,9700,16.4626204323285,16.5575058526877,16.4468061956019,16.4863417874183,12267.4273412398,0.0,1.0
2006-06-23,20.97,21.1099,20.82,20.82,2600,16.6175999522485,16.7284631965652,16.4987329998004,16.4987329998004,3280.97921220102,0.046,1.0
2006-06-26,21.2096,21.2096,21.01,21.1,6000,16.8074700976257,16.8074700976257,16.6492978062347,16.7206179777036,7571.49048969464,0.0,1.0
2006-06-27,20.99,21.25,20.93,21.25,2700,16.6334488792416,16.8394849301517,16.5859020982624,16.8394849301517,3407.17072036259,0.0,1.0
2006-06-28,20.91,20.97,20.71,20.93,46200,16.5700531712693,16.6175999522485,16.4115639013385,16.5859020982624,58300.4767706487,0.0,1.0
2006-06-29,21.71,21.72,21.26,21.29,4500,17.2040102509927,17.2119347144892,16.8474093936483,16.8711827841379,5678.61786727097,0.0,1.0
2006-06-30,21.81,21.9,21.7,21.9,2300,17.2832548859581,17.3545750574269,17.1960857874961,17.3545750574269,2902.40468771627,0.0,1.0
2006-07-03,21.98,21.98,21.85,21.9,3600,17.4179707653993,17.4179707653993,17.3149527399442,17.3545750574269,4542.89429381678,0.0,1.0
2006-07-05,21.69,21.87,21.6,21.87,4800,17.1881613239996,17.3308016669373,17.1168411525307,17.3308016669373,6057.1923917557,0.0,1.0
2006-07-06,21.73,21.77,21.61,21.7699,6000,17.2198591779857,17.2515570319719,17.1247656160272,17.2514777873369,7571.49048969466,0.0,1.0
2006-07-07,21.39,21.74,20.76,21.74,16900,16.9504274191033,17.2277836414823,16.4511862188212,17.2277836414823,21326.3648793066,0.0,1.0
2006-07-10,21.41,21.54,21.34,21.4,26500,16.9662763460964,17.0692943715514,16.9108051016206,16.9583518825998,33440.749662818,0.0,1.0
2006-07-11,21.29,21.34,21.11,21.25,80400,16.8711827841379,16.9108051016206,16.7285424412001,16.8394849301517,101457.972561908,0.0,1.0
2006-07-12,21.14,21.35,21.13,21.35,9900,16.7523158316898,16.9187295651171,16.7443913681932,16.9187295651171,12492.9593079961,0.0,1.0
2006-07-13,20.64,20.94,20.64,20.94,1800,16.3560926568627,16.5938265617589,16.3560926568627,16.5938265617589,2271.44714690839,0.0,1.0
2006-07-14,20.49,21.94,20.38,20.46,37800,16.2372257044145,17.3862729114131,16.1500566059526,16.2134523139249,47700.3900850763,0.0,1.0
2006-07-17,20.31,20.39,20.19,20.33,130900,16.0945853614768,16.1579810694491,15.9994917995183,16.1104342884699,165184.684183504,0.0,1.0
2006-07-18,20.48,20.49,20.18,20.3,5500,16.229301240918,16.2372257044145,15.9915673360217,16.0866608979802,6940.53294888675,0.0,1.0
2006-07-19,21.09,21.09,20.69,20.69,231500,16.7126935142071,16.7126935142071,16.3957149743454,16.3957149743454,292133.341394051,0.0,1.0
2006-07-20,20.48,21.28,20.48,21.28,20700,16.229301240918,16.8632583206413,16.229301240918,16.8632583206413,26121.6421894465,0.0,1.0
2006-07-21,20.2,20.35,19.99,20.35,69600,16.0074162630148,16.1262832154629,15.8410025295874,16.1262832154629,87829.2896804579,0.0,1.0
2006-07-24,20.74,20.74,20.39,20.39,1100,16.4353372918281,16.4353372918281,16.1579810694491,16.1579810694491,1388.10658977735,0.0,1.0
2006-07-25,20.965,21.05,20.72,20.79,43800,16.6136377205003,16.6809956602209,16.419488364835,16.4749596093108,55271.8805747708,0.0,1.0
2006-07-26,20.85,20.96,20.72,20.8,85200,16.52250639029,16.609675488752,16.419488364835,16.4828840728073,107515.164953664,0.0,1.0
2006-07-27,20.53,20.88,20.52,20.87,45800,16.2689235584007,16.5462797807797,16.2609990949042,16.5383553172831,57795.7107380024,0.0,1.0
2006-07-28,21.01,21.01,20.65,20.65,6500,16.6492978062347,16.6492978062347,16.3640171203592,16.3640171203592,8202.44803050254,0.0,1.0
2006-07-31,21.06,21.08,20.93,20.95,24600,16.6889201237174,16.7047690507105,16.5859020982624,16.6017510252555,31043.1110077481,0.0,1.0
2006-08-01,20.65,20.83,20.63,20.83,62100,16.3640171203592,16.506657463297,16.3481681933661,16.506657463297,78364.9265683395,0.0,1.0
2006-08-02,20.84,20.96,20.79,20.9,10700,16.5145819267935,16.609675488752,16.4749596093108,16.5621287077728,13502.4913732888,0.0,1.0
2006-08-03,21.1449,21.2,20.74,20.74,19400,16.7561988188031,16.799862612669,16.4353372918281,16.4353372918281,24481.152583346,0.0,1.0
2006-08-04,20.97,21.44,20.82,21.38,24200,16.6175999522485,16.990049736586,16.4987329998004,16.9425029556068,30538.3449751018,0.0,1.0
2006-08-07,20.82,20.9,20.76,20.85,1600,16.4987329998004,16.5621287077728,16.4511862188212,16.52250639029,2019.06413058524,0.0,1.0
2006-08-08,20.6,21.07,20.6,20.96,8200,16.3243948028765,16.696844587214,16.3243948028765,16.609675488752,10347.7036692493,0.0,1.0
2006-08-09,20.37,20.89,20.37,20.89,3100,16.142132142456,16.5542042442762,16.142132142456,16.5542042442762,3911.9367530089,0.0,1.0
2006-08-10,20.5,20.56,20.17,20.23,9100,16.2451501679111,16.2926969488903,15.9836428725252,16.0311896535044,11483.4272427035,0.0,1.0
2006-08-11,20.31,20.31,20.21,20.23,2800,16.0945853614768,16.0945853614768,16.0153407265114,16.0311896535044,3533.36222852416,0.0,1.0
2006-08-14,20.31,20.64,20.31,20.48,12600,16.0945853614768,16.3560926568627,16.0945853614768,16.229301240918,15900.1300283587,0.0,1.0
2006-08-15,20.83,20.83,20.6425,20.71,21100,16.506657463297,16.506657463297,16.3580737727368,16.4115639013385,26626.4082220928,0.0,1.0
2006-08-16,21.02,21.02,20.77,20.89,68700,16.6572222697313,16.6572222697313,16.4591106823177,16.5542042442762,86693.5661070034,0.0,1.0
2006-08-17,21.08,21.16,21.01,21.03,28300,16.7047690507105,16.7681647586828,16.6492978062347,16.6651467332278,35712.1968097264,0.0,1.0
2006-08-18,21.1,21.12,20.91,21.12,712900,16.7206179777036,16.7364669046967,16.5700531712693,16.7364669046967,899619.261683885,0.0,1.0
2006-08-21,20.89,20.98,20.82,20.97,296500,16.5542042442762,16.6255244157451,16.4987329998004,16.6175999522485,374157.821699077,0.0,1.0
2006-08-22,20.95,20.98,20.74,20.74,45500,16.6017510252555,16.6255244157451,16.4353372918281,16.4353372918281,57417.1362135176,0.0,1.0
2006-08-23,20.67,20.9,20.61,20.9,5300,16.3798660473523,16.5621287077728,16.332319266373,16.5621287077728,6688.14993256359,0.0,1.0
2006-08-24,20.64,20.74,20.53,20.74,4200,16.3560926568627,16.4353372918281,16.2689235584007,16.4353372918281,5300.04334278624,0.0,1.0
2006-08-25,20.69,20.76,20.5878,20.59,12900,16.3957149743454,16.4511862188212,16.3147269574107,16.31647033938,16278.7045528435,0.0,1.0
2006-08-28,20.91,20.92,20.7,20.7,9800,16.5700531712693,16.5779776347658,16.4036394378419,16.4036394378419,12366.7677998346,0.0,1.0
2006-08-29,21.2,21.21,20.82,20.98,69100,16.799862612669,16.8077870761656,16.4987329998004,16.6255244157451,87198.33213965,0.0,1.0
2006-08-30,21.39,21.42,21.15,21.3,37400,16.9504274191033,16.9742008095929,16.7602402951863,16.8791072476344,47195.62405243,0.0,1.0
2006-08-31,21.36,21.5,21.35,21.5,8500,16.9266540286137,17.0375965175653,16.9187295651171,17.0375965175653,10726.2781937341,0.0,1.0
2006-09-01,21.43,21.51,21.4,21.51,3500,16.9821252730895,17.0455209810618,16.9583518825998,17.0455209810618,4416.7027856552,0.0,1.0
2006-09-05,21.57,21.58,21.42,21.43,64400,17.0930677620411,17.1009922255376,16.9742008095929,16.9821252730895,81267.3312560557,0.0,1.0
2006-09-06,21.19,21.48,21.19,21.48,4200,16.7919381491725,17.0217475905722,16.7919381491725,17.0217475905722,5300.04334278624,0.0,1.0
2006-09-07,20.98,21.4,20.96,21.4,10300,16.6255244157451,16.9583518825998,16.609675488752,16.9583518825998,12997.7253406425,0.0,1.0
2006-09-08,21.06,21.06,20.98,20.98,1600,16.6889201237174,16.6889201237174,16.6255244157451,16.6255244157451,2019.06413058524,0.0,1.0
2006-09-11,21.01,21.06,20.93,21.0,2500,16.6492978062347,16.6889201237174,16.5859020982624,16.6413733427382,3154.78770403944,0.0,1.0
2006-09-12,21.54,21.54,21.2601,21.2601,1800,17.0692943715514,17.0692943715514,16.8474886382832,16.8474886382832,2271.4471469084,0.0,1.0
2006-09-13,21.77,21.77,21.52,21.52,27400,17.2515570319719,17.2515570319719,17.0534454445584,17.0534454445584,34576.4732362722,0.0,1.0
2006-09-14,21.64,21.75,21.63,21.75,3400,17.1485390065169,17.2357081049788,17.1406145430203,17.2357081049788,4290.51127749362,0.0,1.0
2006-09-15,21.7265,21.8123,21.63,21.69,7000,17.2170856157619,17.2850775125623,17.1406145430203,17.1881613239996,8833.40557131044,0.0,1.0
2006-09-18,21.73,21.8597,21.6901,21.75,3100,17.2198591779857,17.3226394695359,17.1882405686345,17.2357081049788,3911.93675300891,0.0,1.0
2006-09-19,21.39,21.7,21.3,21.7,4200,16.9504274191033,17.1960857874961,16.8791072476344,17.1960857874961,5300.04334278625,0.0,1.0
2006-09-20,21.9,21.97,21.76,21.76,5900,17.3545750574269,17.4100463019027,17.2436325684754,17.2436325684754,7445.29898153309,0.0,1.0
2006-09-21,21.73,22.08,21.73,22.08,2300,17.2198591779857,17.4972154003647,17.2198591779857,17.4972154003647,2902.40468771629,0.0,1.0
2006-09-22,21.39,21.67,21.3,21.67,2200,16.9504274191033,17.1723123970065,16.8791072476344,17.1723123970065,2776.2131795547,0.0,1.0
2006-09-25,21.7,21.76,21.39,21.39,7600,17.1960857874961,17.2436325684754,16.9504274191033,16.9504274191033,9590.55462027989,0.0,1.0
2006-09-26,21.76,21.8,21.63,21.71,12400,17.2436325684754,17.2753304224615,17.1406145430203,17.2040102509927,15647.7470120356,0.0,1.0
2006-09-27,21.86,21.86,21.77,21.77,2400,17.3228772034408,17.3228772034408,17.2515570319719,17.2515570319719,3028.59619587785,0.0,1.0
2006-09-28,21.88,21.98,21.72,21.98,1600,17.3387261304339,17.4179707653993,17.2119347144892,17.4179707653993,2019.06413058523,0.0,1.0
2006-09-29,21.61,21.86,21.61,21.85,13500,17.1247656160272,17.3228772034408,17.1247656160272,17.3149527399442,17035.853601813,0.0,1.0
2006-10-02,21.4202,21.65,21.38,21.6,3300,16.9743592988629,17.1564634700134,16.9425029556068,17.1168411525307,4164.31976933204,0.0,1.0
2006-10-03,21.37,21.5,21.25,21.3,3500,16.9345784921102,17.0375965175653,16.8394849301517,16.8791072476344,4416.70278565521,0.0,1.0
2006-10-04,21.81,21.81,21.33,21.35,6600,17.2832548859581,17.2832548859581,16.9028806381241,16.9187295651171,8328.63953866409,0.0,1.0
2006-10-05,22.1,22.1,21.89,21.89,8700,17.5130643273578,17.5130643273578,17.3466505939304,17.3466505939304,10978.6612100572,0.0,1.0
2006-10-06,22.0,22.1,22.0,22.1,2600,17.4338196923924,17.5130643273578,17.4338196923924,17.5130643273578,3280.97921220101,0.0,1.0
2006-10-09,22.13,22.13,21.91,21.91,3600,17.5368377178474,17.5368377178474,17.3624995209235,17.3624995209235,4542.89429381679,0.0,1.0
2006-10-10,22.24,22.24,22.07,22.13,5100,17.6240068163094,17.6240068163094,17.4892909368682,17.5368377178474,6435.76691624044,0.0,1.0
2006-10-11,22.05,22.16,22.05,22.05,6400,17.4734420098751,17.560611108337,17.4734420098751,17.4734420098751,8076.25652234094,0.0,1.0
2006-10-12,22.56,22.56,22.2,22.2,3400,17.8775896481987,17.8775896481987,17.5923089623232,17.5923089623232,4290.51127749364,0.0,1.0
2006-10-13,22.76,22.78,22.65,22.65,6100,18.0360789181296,18.0519278451226,17.9489098196676,17.9489098196676,7697.6819978562,0.0,1.0
2006-10-16,23.01,23.01,22.84,22.84,5900,18.2341905055431,18.2341905055431,18.0994746261019,18.0994746261019,7445.29898153307,0.0,1.0
2006-10-17,22.84,22.89,22.6572,22.8,4700,18.0994746261019,18.1390969435846,17.9546154333851,18.0677767721157,5931.00088359413,0.0,1.0
2006-10-18,22.79,23.05,22.74,23.05,32200,18.0598523086192,18.2658883595293,18.0202299911365,18.2658883595293,40633.6656280279,0.0,1.0
2006-10-19,22.92,22.93,22.83,22.83,1500,18.1628703340742,18.1707947975708,18.0915501626054,18.0915501626054,1892.87262242366,0.0,1.0
2006-10-20,22.74,22.9,22.74,22.9,2600,18.0202299911365,18.1470214070811,18.0202299911365,18.1470214070811,3280.97921220101,0.0,1.0
2006-10-23,22.81,22.89,22.62,22.62,7100,18.0757012356123,18.1390969435846,17.925136429178,17.925136429178,8959.59707947198,0.0,1.0
2006-10-24,22.79,22.79,22.69,22.76,3700,18.0598523086192,18.0598523086192,17.9806076736538,18.0360789181296,4669.08580197836,0.0,1.0
2006-10-25,22.93,22.95,22.85,22.9,7000,18.1707947975708,18.1866437245639,18.1073990895984,18.1470214070811,8833.4055713104,0.0,1.0
2006-10-26,23.24,23.24,23.06,23.16,2200,18.4164531659636,18.4164531659636,18.2738128230258,18.3530574579912,2776.2131795547,0.0,1.0
2006-10-27,23.04,23.25,23.04,23.13,77300,18.2579638960327,18.4243776294601,18.2579638960327,18.3292840675016,97546.0358088995,0.0,1.0
2006-10-30,23.13,23.13,22.87,22.94,3300,18.3292840675016,18.3292840675016,18.1232480165915,18.1787192610673,4164.31976933206,0.0,1.0
2006-10-31,22.94,23.21,22.87,23.1,12300,18.1787192610673,18.392679775474,18.1232480165915,18.305510677012,15521.555503874,0.0,1.0
2006-11-01,22.47,23.15,22.47,23.1,12200,17.8062694767298,18.3451329944947,17.8062694767298,18.305510677012,15395.3639957125,0.0,1.0
2006-11-02,22.41,22.44,22.3,22.33,6000,17.7587226957506,17.7824960862402,17.6715535972886,17.6953269877783,7571.49048969464,0.0,1.0
2006-11-03,22.51,22.59,22.372,22.49,2900,17.837967330716,17.9013630386883,17.7286097344637,17.8221184037229,3659.55373668575,0.0,1.0
2006-11-06,22.88,22.91,22.7,22.7,4200,18.1311724800881,18.1549458705777,17.9885321371503,17.9885321371503,5300.04334278624,0.0,1.0
2006-11-07,22.92,23.11,22.9,22.95,65200,18.1628703340742,18.3134351405085,18.1470214070811,18.1866437245639,82276.8633213486,0.0,1.0
2006-11-08,23.13,23.16,22.82,22.84,3700,18.3292840675016,18.3530574579912,18.0836256991088,18.0994746261019,4669.08580197837,0.0,1.0
2006-11-09,22.83,23.12,22.683,23.12,20700,18.0915501626054,18.3213596040051,17.9750605492062,18.3213596040051,26121.6421894464,0.0,1.0
2006-11-10,23.03,23.03,22.84,22.85,3300,18.2500394325362,18.2500394325362,18.0994746261019,18.1073990895984,4164.31976933205,0.0,1.0
2006-11-13,23.15,23.17,23.04,23.1,2200,18.3451329944947,18.3609819214878,18.2579638960327,18.305510677012,2776.2131795547,0.0,1.0
2006-11-14,23.54,23.54,23.08,23.08,73400,18.6541870708598,18.6541870708598,18.2896617500189,18.2896617500189,92624.566990598,0.0,1.0
2006-11-15,23.7998,23.87,23.6,23.6,8500,18.8600646325,18.9156943662457,18.7017338518391,18.7017338518391,10726.2781937341,0.0,1.0
2006-11-16,23.77,23.88,23.7397,23.88,8900,18.8364497312803,18.9236188297423,18.8124386068858,18.9236188297423,11231.0442263804,0.0,1.0
2006-11-17,23.58,23.65,23.53,23.65,2700,18.685884924846,18.7413561693218,18.6462626073633,18.7413561693218,3407.17072036259,0.0,1.0
2006-11-20,23.64,23.69,23.6,23.6,3700,18.7334317058253,18.773054023308,18.7017338518391,18.7017338518391,4669.08580197835,0.0,1.0
2006-11-21,23.69,23.72,23.64,23.65,2700,18.773054023308,18.7968274137976,18.7334317058253,18.7413561693218,3407.17072036258,0.0,1.0
2006-11-22,23.65,23.77,23.65,23.77,1600,18.7413561693218,18.8364497312803,18.7413561693218,18.8364497312803,2019.06413058524,0.0,1.0
2006-11-24,23.61,23.66,23.57,23.57,600,18.7096583153356,18.7492806328183,18.6779604613495,18.6779604613495,757.149048969466,0.0,1.0
2006-11-27,23.08,23.58,23.04,23.56,16500,18.2896617500189,18.685884924846,18.2579638960327,18.6700359978529,20821.5988466603,0.0,1.0
2006-11-28,23.107,23.14,22.93,23.03,3900,18.3110578014596,18.3372085309982,18.1707947975708,18.2500394325362,4921.46881830151,0.0,1.0
2006-11-29,23.45,23.52,23.3,23.3,5500,18.582866899391,18.6383381438668,18.4639999469428,18.4639999469428,6940.53294888674,0.0,1.0
2006-11-30,23.518,23.53,23.38,23.45,8000,18.6367532511674,18.6462626073633,18.5273956549152,18.582866899391,10095.3206529262,0.0,1.0
2006-12-01,23.2446,23.5,23.2446,23.5,1700,18.420098419172,18.6224892168737,18.420098419172,18.6224892168737,2145.25563874681,0.0,1.0
2006-12-04,23.83,23.84,23.41,23.41,12500,18.8839965122596,18.8919209757561,18.5511690454048,18.5511690454048,15773.9385201971,0.0,1.0
2006-12-05,23.8903,24.02,23.88,23.9,53700,18.9317810271437,19.0345613186939,18.9236188297423,18.9394677567353,67764.8398827671,0.0,1.0
2006-12-06,23.89,23.94,23.75,23.9,23600,18.9315432932388,18.9711656107215,18.8206008042872,18.9394677567353,29781.1959261323,0.0,1.0
2006-12-07,23.8,23.96,23.8,23.96,1100,18.8602231217699,18.9870145377146,18.8602231217699,18.9870145377146,1388.10658977735,0.0,1.0
2006-12-08,23.83,23.9,23.7,23.7,2300,18.8839965122596,18.9394677567353,18.7809784868045,18.7809784868045,2902.40468771627,0.0,1.0
2006-12-11,23.85,23.9,23.78,23.78,5100,18.8998454392526,18.9394677567353,18.8443741947768,18.8443741947768,6435.76691624046,0.0,1.0
2006-12-12,23.68,23.88,23.68,23.88,3100,18.7651295598114,18.9236188297423,18.7651295598114,18.9236188297423,3911.9367530089,0.0,1.0
2006-12-13,23.7757,23.82,23.76,23.79,7300,18.8409666754733,18.876072048763,18.8285252677838,18.8522986582734,9211.98009579516,0.0,1.0
2006-12-14,24.03,24.0916,24.02,24.02,4900,19.0424857821904,19.0913004773291,19.0345613186939,19.0345613186939,6183.38389991729,0.0,1.0
2006-12-15,23.95,24.09,23.95,24.0,7000,18.9790900742181,19.0900325631696,18.9790900742181,19.0187123917008,8833.4055713104,0.0,1.0
2006-12-18,23.65,23.96,23.65,23.96,2900,18.7413561693218,18.9870145377146,18.7413561693218,18.9870145377146,3659.55373668574,0.0,1.0
2006-12-19,23.64,23.69,23.52,23.6,82400,18.7334317058253,18.773054023308,18.6383381438668,18.7017338518391,103981.80272514,0.0,1.0
2006-12-20,23.77,23.86,23.67,23.67,7900,18.8364497312803,18.9077699027492,18.7572050963149,18.7572050963149,9969.12914476461,0.0,1.0
2006-12-21,23.71,23.91,23.68,23.8,6100,18.7968274137976,18.9553835286335,18.7730439965722,18.8681776654738,7694.43676935796,0.01,1.0
2006-12-22,23.65,23.6549,23.59,23.61,1600,18.7492605793468,18.7531452041603,18.701693744896,18.7175493563796,2018.21292311029,0.0,1.0
2006-12-26,23.78,23.78,23.62,23.62,1900,18.8523220539902,18.8523220539902,18.7254771621214,18.7254771621214,2396.62784619346,0.0,1.0
2006-12-27,24.23,24.23,24.03,24.03,7600,19.209073312371,19.209073312371,19.0505171975351,19.0505171975351,9586.51138477384,0.0,1.0
2006-12-28,24.16,24.22,24.16,24.22,2700,19.1535786721784,19.2011455066292,19.1535786721784,19.2011455066292,3405.73430774861,0.0,1.0
2006-12-29,23.95,24.17,23.95,24.1,3700,18.9870947516007,19.1615064779202,18.9870947516007,19.1060118377276,4667.11738469253,0.0,1.0
2007-01-03,23.91,24.2,23.82,24.1301,10800,18.9553835286335,19.1852898951456,18.8840332769573,19.1298745330104,13622.9372309944,0.0,1.0
2007-01-04,23.9796,23.98,23.71,23.89,7100,19.0105610565964,19.0108781688261,18.7968274137976,18.9395279171499,8955.8198463019,0.0,1.0
2007-01-05,23.48,23.74,23.44,23.74,6900,18.6144878817363,18.820610831023,18.5827766587691,18.820610831023,8703.54323091311,0.0,1.0
2007-01-08,23.53,23.62,23.442,23.56,7700,18.6541269104453,18.7254771621214,18.5843622199175,18.6779103276707,9712.64969246824,0.0,1.0
2007-01-09,23.51,23.66,23.3,23.66,11500,18.6382712989617,18.7571883850886,18.471787378384,18.7571883850886,14505.9053848552,0.0,1.0
2007-01-10,23.48,23.51,23.41,23.48,5700,18.6144878817363,18.6382712989617,18.5589932415437,18.6144878817363,7189.88353858039,0.0,1.0
2007-01-11,23.81,23.8501,23.55,23.55,8100,18.8761054712155,18.9078959722402,18.6699825219289,18.6699825219289,10217.2029232458,0.0,1.0
2007-01-12,23.92,23.92,23.8,23.88,5600,18.9633113343753,18.9633113343753,18.8681776654738,18.9316001114081,7063.745230886,0.0,1.0
2007-01-16,23.81,24.23,23.81,24.07,3900,18.8761054712155,19.209073312371,18.8761054712155,19.0822284205022,4919.39400008133,0.0,1.0
2007-01-17,23.82,23.9699,23.82,23.86,3200,18.8840332769573,19.0028710850269,18.8840332769573,18.9157444999245,4036.42584622058,0.0,1.0
2007-01-18,23.59,23.8,23.52,23.8,2800,18.701693744896,18.8681776654738,18.6461991047035,18.8681776654738,3531.87261544301,0.0,1.0
2007-01-19,23.7,23.74,23.46,23.52,5600,18.7888996080558,18.820610831023,18.5986322702527,18.6461991047035,7063.745230886,0.0,1.0
2007-01-22,23.62,23.78,23.51,23.78,5700,18.7254771621214,18.8523220539902,18.6382712989617,18.8523220539902,7189.88353858041,0.0,1.0
2007-01-23,23.77,23.7999,23.53,23.53,2800,18.8443942482484,18.8680983874163,18.6541269104453,18.6541269104453,3531.87261544299,0.0,1.0
2007-01-24,23.9601,23.9601,23.84,23.88,11600,18.9951018353999,18.9951018353999,18.8998888884409,18.9316001114081,14632.0436925496,0.0,1.0
2007-01-25,23.5601,24.04,23.56,24.04,2800,18.6779896057281,19.0584450032769,18.6779103276707,19.0584450032769,3531.872615443,0.0,1.0
2007-01-26,23.8,23.8,23.46,23.63,2600,18.8681776654738,18.8681776654738,18.5986322702527,18.7334049678632,3279.59600005421,0.0,1.0
2007-01-29,23.8701,23.96,23.66,23.66,1500,18.9237515837237,18.9950225573425,18.7571883850886,18.7571883850886,1892.0746154159,0.0,1.0
2007-01-30,24.06,24.06,23.9099,23.91,17000,19.0743006147604,19.0743006147604,18.9553042505761,18.9553835286335,21443.5123080468,0.0,1.0
2007-01-31,24.1888,24.1888,23.95,24.0,3300,19.1764107527148,19.1764107527148,18.9870947516007,19.0267337803097,4162.56415391496,0.0,1.0
2007-02-01,24.3,24.34,24.19,24.23,3000,19.2645679525635,19.2962791755307,19.1773620894038,19.209073312371,3784.14923083179,0.0,1.0
2007-02-02,24.3996,24.41,24.36,24.41,2300,19.3435288977518,19.3517738157233,19.3121347870143,19.3517738157233,2901.18107697104,0.0,1.0
2007-02-05,24.35,24.4,24.3,24.37,2100,19.3042069812725,19.3438460099815,19.2645679525635,19.3200625927561,2648.90446158225,0.0,1.0
2007-02-06,24.35,24.35,24.2104,24.29,2500,19.3042069812725,19.3042069812725,19.1935348131171,19.2566401468217,3153.45769235983,0.0,1.0
2007-02-07,24.55,24.55,24.37,24.5,2900,19.4627630961084,19.4627630961084,19.3200625927561,19.4231240673995,3658.0109231374,0.0,1.0
2007-02-08,24.61,24.63,24.46,24.55,3500,19.5103299305592,19.5261855420428,19.3914128444323,19.4627630961084,4414.84076930375,0.0,1.0
2007-02-09,24.31,24.65,24.26,24.65,1800,19.2724957583053,19.5420411535264,19.2328567295964,19.5420411535264,2270.48953849908,0.0,1.0
2007-02-12,24.35,24.36,24.2704,24.35,1600,19.3042069812725,19.3121347870143,19.2411016475678,19.3042069812725,2018.21292311029,0.0,1.0
2007-02-13,24.51,24.52,24.36,24.36,4000,19.4310518731413,19.438979678883,19.3121347870143,19.3121347870143,5045.5323077757,0.0,1.0
2007-02-14,24.56,24.7,24.54,24.54,3200,19.4706909018502,19.5816801822354,19.4548352903666,19.4548352903666,4036.42584622058,0.0,1.0
2007-02-15,24.59,24.59,24.5,24.5,400,19.4944743190756,19.4944743190756,19.4231240673995,19.4231240673995,504.553230777572,0.0,1.0
2007-02-16,24.63,24.64,24.42,24.55,2100,19.5261855420428,19.5341133477846,19.3597016214651,19.4627630961084,2648.90446158225,0.0,1.0
2007-02-20,24.85,24.9,24.4801,24.53,3200,19.7005972683623,19.7402362970713,19.4073477339733,19.4469074846248,4036.42584622057,0.0,1.0
2007-02-21,24.91,24.91,24.79,24.79,4900,19.7481641028131,19.7481641028131,19.6530304339115,19.6530304339115,6180.77707702524,0.0,1.0
2007-02-22,24.99,24.99,24.8101,24.99,3000,19.8115865487474,19.8115865487474,19.6689653234525,19.8115865487474,3784.14923083179,0.0,1.0
2007-02-23,24.98,25.01,24.87,25.01,3300,19.8036587430056,19.827442160231,19.7164528798459,19.827442160231,4162.56415391497,0.0,1.0
2007-02-26,24.889,25.06,24.79,25.06,4100,19.7315157107553,19.86708118894,19.6530304339115,19.86708118894,5171.67061547011,0.0,1.0
2007-02-27,23.7,24.42,23.7,24.3,3800,18.7888996080558,19.3597016214651,18.7888996080558,19.2645679525635,4793.25569238693,0.0,1.0
2007-02-28,24.13,24.13,23.63,23.98,3100,19.129795254953,19.129795254953,18.7334049678632,19.0108781688261,3910.28753852618,0.0,1.0
2007-03-01,23.92,23.92,23.47,23.47,1600,18.9633113343753,18.9633113343753,18.6065600759945,18.6065600759945,2018.21292311029,0.0,1.0
2007-03-02,23.54,23.79,23.48,23.78,6000,18.6620547161871,18.860249859732,18.6144878817363,18.8523220539902,7568.29846166356,0.0,1.0
2007-03-05,23.01,23.33,22.97,23.15,3800,18.2418810118719,18.4955707956094,18.2101697889047,18.352870292257,4793.25569238693,0.0,1.0
2007-03-06,23.49,23.49,23.24,23.24,6500,18.6224156874781,18.6224156874781,18.4242205439332,18.4242205439332,8198.99000013553,0.0,1.0
2007-03-07,23.57,23.63,23.56,23.63,5500,18.6858381334125,18.7334049678632,18.6779103276707,18.7334049678632,6937.60692319159,0.0,1.0
2007-03-08,23.68,23.83,23.65,23.69,8300,18.7730439965722,18.8919610826991,18.7492605793468,18.780971802314,10469.4795386346,0.0,1.0
2007-03-09,23.73,23.84,23.66,23.83,8800,18.8126830252812,18.8998888884409,18.7571883850886,18.8919610826991,11100.1710771066,0.0,1.0
2007-03-12,23.85,23.85,23.75,23.78,3800,18.9078166941827,18.9078166941827,18.8285386367648,18.8523220539902,4793.25569238694,0.0,1.0
2007-03-13,23.37,23.75,23.35,23.72,3200,18.5272820185765,18.8285386367648,18.511426407093,18.8047552195394,4036.42584622058,0.0,1.0
2007-03-14,23.47,23.47,23.107,23.35,5300,18.6065600759945,18.6065600759945,18.3187807275673,18.511426407093,6685.33030780282,0.0,1.0
2007-03-15,23.6,23.66,23.56,23.56,1800,18.7096215506378,18.7571883850886,18.6779103276707,18.6779103276707,2270.48953849908,0.0,1.0
2007-03-16,23.49,23.59,23.44,23.59,7300,18.6224156874781,18.701693744896,18.5827766587691,18.701693744896,9208.09646169067,0.0,1.0
2007-03-19,23.71,23.83,23.71,23.74,1800,18.7968274137976,18.8919610826991,18.7968274137976,18.820610831023,2270.48953849907,0.0,1.0
2007-03-20,23.9,23.9,23.8,23.84,2000,18.9474557228917,18.9474557228917,18.8681776654738,18.8998888884409,2522.76615388786,0.0,1.0
2007-03-21,24.292,24.292,23.92,23.92,2200,19.2582257079701,19.2582257079701,18.9633113343753,18.9633113343753,2775.04276927664,0.0,1.0
2007-03-22,24.36,24.38,24.26,24.26,3200,19.3121347870143,19.3279903984979,19.2328567295964,19.2328567295964,4036.42584622057,0.0,1.0
2007-03-23,24.44,24.44,24.4,24.4,1100,19.3755572329487,19.3755572329487,19.3438460099815,19.3438460099815,1387.52138463832,0.0,1.0
2007-03-26,24.38,24.59,24.37,24.59,2500,19.3279903984979,19.4944743190756,19.3200625927561,19.4944743190756,3153.45769235982,0.0,1.0
2007-03-27,24.19,24.25,24.14,24.25,4800,19.1773620894038,19.2249289238546,19.1377230606948,19.2249289238546,6054.63876933085,0.0,1.0
2007-03-28,24.04,24.14,24.04,24.11,1800,19.0584450032769,19.1377230606948,19.0584450032769,19.1139396434694,2270.48953849907,0.0,1.0
2007-03-29,24.04,24.15,23.9,24.15,1900,19.0584450032769,19.1456508664366,18.9474557228917,19.1456508664366,2396.62784619346,0.0,1.0
2007-03-30,24.04,24.12,24.04,24.04,600,19.0584450032769,19.1218674492112,19.0584450032769,19.0584450032769,756.829846166355,0.0,1.0
2007-04-02,24.16,24.18,24.1201,24.1201,1800,19.1535786721784,19.169434283662,19.1219467272686,19.1219467272686,2270.48953849907,0.0,1.0
2007-04-03,24.413,24.44,24.36,24.36,5800,19.3541521574458,19.3755572329487,19.3121347870143,19.3121347870143,7316.0218462748,0.0,1.0
2007-04-04,24.32,24.35,24.3,24.35,2500,19.2804235640471,19.3042069812725,19.2645679525635,19.3042069812725,3153.45769235983,0.0,1.0
2007-04-05,24.3812,24.3812,24.27,24.27,2600,19.3289417351869,19.3289417351869,19.2407845353382,19.2407845353382,3279.59600005422,0.0,1.0
2007-04-09,24.43,24.43,24.43,24.43,500,19.3676294272069,19.3676294272069,19.3676294272069,19.3676294272069,630.691538471964,0.0,1.0
2007-04-10,24.5,24.54,24.477,24.5,3000,19.4231240673995,19.4548352903666,19.4048901141933,19.4231240673995,3784.14923083178,0.0,1.0
2007-04-11,24.24,24.5,24.24,24.5,1100,19.2170011181128,19.4231240673995,19.2170011181128,19.4231240673995,1387.52138463832,0.0,1.0
2007-04-12,24.46,24.46,24.25,24.25,800,19.3914128444323,19.3914128444323,19.2249289238546,19.2249289238546,1009.10646155514,0.0,1.0
2007-04-13,24.65,24.65,24.5,24.56,2200,19.5420411535264,19.5420411535264,19.4231240673995,19.4706909018502,2775.04276927664,0.0,1.0
2007-04-16,24.9801,25.03,24.94,24.97,9400,19.8037380210631,19.8432977717146,19.7719475200385,19.7957309372639,11857.0009232729,0.0,1.0
2007-04-17,25.0,25.06,24.97,25.01,2100,19.8195143544892,19.86708118894,19.7957309372639,19.827442160231,2648.90446158226,0.0,1.0
2007-04-18,24.83,24.95,24.77,24.95,900,19.6847416568787,19.7798753257803,19.6371748224279,19.7798753257803,1135.24476924954,0.0,1.0
2007-04-19,24.64,24.78,24.569,24.6,4300,19.5341133477846,19.6451026281697,19.4778259270178,19.5024021248174,5423.94723085889,0.0,1.0
2007-04-20,24.96,25.01,24.91,24.94,4800,19.7878031315221,19.827442160231,19.7481641028131,19.7719475200385,6054.63876933085,0.0,1.0
2007-04-23,24.87,25.1,24.87,25.1,2900,19.7164528798459,19.8987924119072,19.7164528798459,19.8987924119072,3658.01092313739,0.0,1.0
2007-04-24,24.8,24.8501,24.77,24.8,3000,19.6609582396533,19.7006765464197,19.6371748224279,19.6609582396533,3784.14923083179,0.0,1.0
2007-04-25,24.91,24.91,24.91,24.91,500,19.7481641028131,19.7481641028131,19.7481641028131,19.7481641028131,630.691538471964,0.0,1.0
2007-04-26,24.94,24.94,24.8,24.86,2200,19.7719475200385,19.7719475200385,19.6609582396533,19.7085250741041,2775.04276927664,0.0,1.0
2007-04-27,24.74,24.74,24.74,24.74,400,19.6133914052025,19.6133914052025,19.6133914052025,19.6133914052025,504.553230777573,0.0,1.0
2007-04-30,24.38,24.74,24.38,24.74,600,19.3279903984979,19.6133914052025,19.3279903984979,19.6133914052025,756.829846166357,0.0,1.0
2007-05-01,24.43,24.43,24.21,24.25,9000,19.3676294272069,19.3676294272069,19.1932177008874,19.2249289238546,11352.4476924954,0.0,1.0
2007-05-02,24.86,24.86,24.47,24.47,5400,19.7085250741041,19.7085250741041,19.3993406501741,19.3993406501741,6811.46861549722,0.0,1.0
2007-05-03,24.87,24.9,24.81,24.89,7700,19.7164528798459,19.7402362970713,19.6688860453951,19.7323084913295,9712.64969246825,0.0,1.0
2007-05-04,24.97,24.97,24.84,24.88,3100,19.7957309372639,19.7957309372639,19.6926694626205,19.7243806855877,3910.28753852617,0.0,1.0
2007-05-07,24.92,25.0,24.92,24.99,9600,19.7560919085549,19.8195143544892,19.7560919085549,19.8115865487474,12109.2775386617,0.0,1.0
2007-05-08,24.88,24.88,24.65,24.79,11800,19.7243806855877,19.7243806855877,19.5420411535264,19.6530304339115,14884.3203079384,0.0,1.0
2007-05-09,25.06,25.06,24.871,24.9,2800,19.86708118894,19.86708118894,19.7172456604201,19.7402362970713,3531.872615443,0.0,1.0
2007-05-10,24.58,24.8522,24.58,24.8301,5700,19.4865465133338,19.7023413856255,19.4865465133338,19.6848209349361,7189.8835385804,0.0,1.0
2007-05-11,24.87,24.92,24.85,24.92,1800,19.7164528798459,19.7560919085549,19.7005972683623,19.7560919085549,2270.48953849907,0.0,1.0
2007-05-14,24.68,24.8454,24.68,24.83,1300,19.5658245707518,19.6969504777211,19.5658245707518,19.6847416568787,1639.79800002711,0.0,1.0
2007-05-15,24.41,24.81,24.41,24.62,3600,19.3517738157233,19.6688860453951,19.3517738157233,19.518257736301,4540.97907699814,0.0,1.0
2007-05-16,24.56,24.56,24.3801,24.42,4300,19.4706909018502,19.4706909018502,19.3280696765553,19.3597016214651,5423.9472308589,0.0,1.0
2007-05-17,24.44,24.51,24.37,24.51,3800,19.3755572329487,19.4310518731413,19.3200625927561,19.4310518731413,4793.25569238692,0.0,1.0
2007-05-18,24.63,24.6399,24.4,24.45,2200,19.5261855420428,19.5340340697272,19.3438460099815,19.3834850386905,2775.04276927664,0.0,1.0
2007-05-21,24.99,25.0,24.7,24.7,2100,19.8115865487474,19.8195143544892,19.5816801822354,19.5816801822354,2648.90446158226,0.0,1.0
2007-05-22,25.23,25.23,24.99,25.1,11100,20.0018538865505,20.0018538865505,19.8115865487474,19.8987924119072,14001.3521540776,0.0,1.0
2007-05-23,25.199,25.329,25.19,25.29,1300,19.977277688751,20.0803391633943,19.9701426635834,20.0494207210013,1639.79800002711,0.0,1.0
2007-05-24,24.75,24.86,24.75,24.8401,1900,19.6213192109443,19.7085250741041,19.6213192109443,19.6927487406779,2396.62784619347,0.0,1.0
2007-05-25,24.96,24.96,24.91,24.91,1000,19.7878031315221,19.7878031315221,19.7481641028131,19.7481641028131,1261.38307694393,0.0,1.0
2007-05-29,25.14,25.14,25.08,25.08,2300,19.9305036348744,19.9305036348744,19.8829368004236,19.8829368004236,2901.18107697103,0.0,1.0
2007-05-30,25.33,25.33,25.09,25.09,10100,20.0811319439685,20.0811319439685,19.8908646061654,19.8908646061654,12739.9690771337,0.0,1.0
2007-05-31,25.3946,25.46,25.3399,25.43,2000,20.1323455690605,20.1841934186118,20.0889804716529,20.1604100013865,2522.76615388786,0.0,1.0
2007-06-01,25.58,25.5801,25.5071,25.5801,600,20.2793270875134,20.2794063655708,20.2215333836557,20.2794063655708,756.829846166357,0.0,1.0
2007-06-04,25.6,25.6,25.6,25.6,100,20.295182698997,20.295182698997,20.295182698997,20.295182698997,126.138307694393,0.0,1.0
2007-06-05,25.6,25.6,25.6,25.6,0,20.295182698997,20.295182698997,20.295182698997,20.295182698997,0,0.0,1.0
2007-06-06,25.24,25.24,25.1301,25.19,600,20.0097816922923,20.0097816922923,19.92265510719,19.9701426635834,756.829846166359,0.0,1.0
2007-06-07,24.92,25.1,24.87,25.1,8800,19.7560919085549,19.8987924119072,19.7164528798459,19.8987924119072,11100.1710771066,0.0,1.0
2007-06-08,25.22,25.22,24.84,24.84,3000,19.9939260808087,19.9939260808087,19.6926694626205,19.6926694626205,3784.14923083179,0.0,1.0
2007-06-11,25.11,25.18,25.02,25.18,7300,19.906720217649,19.9622148578416,19.8353699659728,19.9622148578416,9208.09646169068,0.0,1.0
2007-06-12,24.83,24.9499,24.83,24.9499,200,19.6847416568787,19.7797960477228,19.6847416568787,19.7797960477228,252.276615388786,0.0,1.0
2007-06-13,25.13,25.13,25.0,25.0,1100,19.9225758291326,19.9225758291326,19.8195143544892,19.8195143544892,1387.52138463832,0.0,1.0
2007-06-14,25.264,25.32,25.24,25.28,2900,20.0288084260726,20.0732041382267,20.0097816922923,20.0414929152595,3658.0109231374,0.0,1.0
2007-06-15,25.63,25.66,25.541,25.541,1500,20.3189661162224,20.3427495334478,20.2484086451204,20.2484086451204,1892.07461541589,0.0,1.0
2007-06-18,25.65,25.65,25.57,25.57,1300,20.334821727706,20.334821727706,20.2713992817716,20.2713992817716,1639.7980000271,0.0,1.0
2007-06-19,25.8,25.8,25.8,25.8,300,20.4537388138329,20.4537388138329,20.4537388138329,20.4537388138329,378.414923083179,0.0,1.0
2007-06-20,25.29,25.72,25.29,25.72,600,20.0494207210013,20.3903163678985,20.0494207210013,20.3903163678985,756.829846166358,0.0,1.0
2007-06-21,25.3,25.3,25.13,25.13,3000,20.0938164331554,20.0938164331554,19.9587986942765,19.9587986942765,3777.28144638381,0.046,1.0
2007-06-22,25.239,25.33,25.239,25.33,5200,20.0453688915576,20.1176430929575,20.0453688915576,20.1176430929575,6547.28784039863,0.0,1.0
2007-06-25,25.109,25.36,25.1,25.19,30400,19.9421200324149,20.1414697527597,19.9349720344743,20.0064520138808,38276.4519900228,0.0,1.0
2007-06-26,24.98,24.98,24.98,24.98,600,19.8396653952657,19.8396653952657,19.8396653952657,19.8396653952657,755.456289276761,0.0,1.0
2007-06-27,25.1301,25.1301,25.13,25.13,500,19.9588781164758,19.9588781164758,19.9587986942765,19.9587986942765,629.546907730636,0.0,1.0
2007-06-28,25.5,25.61,25.4801,25.4801,4700,20.2526608318364,20.340025251111,20.2368558141677,20.2368558141677,5917.74093266799,0.0,1.0
2007-06-29,25.3,25.73,25.3,25.6601,3600,20.0938164331554,20.4353318903197,20.0938164331554,20.3798157729806,4532.73773566057,0.0,1.0
2007-07-02,25.63,25.6799,25.46,25.46,4800,20.3559096909791,20.3955413684501,20.2208919521002,20.2208919521002,6043.65031421412,0.0,1.0
2007-07-03,25.7419,25.7419,25.67,25.67,1500,20.4447831320412,20.4447831320412,20.3876785707153,20.3876785707153,1888.64072319191,0.0,1.0
2007-07-05,25.61,25.68,25.54,25.68,2200,20.340025251111,20.3956207906494,20.2844297115726,20.3956207906494,2770.0063940148,0.0,1.0
2007-07-06,25.87,25.88,25.79,25.79,300,20.5465229693964,20.5544651893305,20.482985209924,20.482985209924,377.728144638382,0.0,1.0
2007-07-09,25.87,25.9001,25.81,25.86,5600,20.5465229693964,20.5704290513979,20.4988696497921,20.5385807494624,7050.92536658313,0.0,1.0
2007-07-10,25.48,25.702,25.48,25.69,900,20.2367763919683,20.4130936745043,20.2367763919683,20.4035630105835,1133.18443391515,0.0,1.0
2007-07-11,25.57,25.57,25.49,25.49,600,20.3082563713748,20.3082563713748,20.2447186119024,20.2447186119024,755.456289276764,0.0,1.0
2007-07-12,26.0,26.0,25.73,25.73,800,20.6497718285391,20.6497718285391,20.4353318903197,20.4353318903197,1007.27505236902,0.0,1.0
2007-07-13,25.98,25.98,25.85,25.92,5600,20.633887388671,20.633887388671,20.5306385295283,20.5862340690667,7050.92536658313,0.0,1.0
2007-07-16,25.81,25.94,25.81,25.9,1500,20.4988696497921,20.6021185089348,20.4988696497921,20.5703496291986,1888.64072319191,0.0,1.0
2007-07-17,25.92,26.0,25.92,25.96,5800,20.5862340690667,20.6497718285391,20.5862340690667,20.6180029488029,7302.74412967537,0.0,1.0
2007-07-18,25.78,25.78,25.57,25.75,16300,20.4750429899899,20.4750429899899,20.3082563713748,20.4512163301878,20523.2291920188,0.0,1.0
2007-07-19,25.95,25.95,25.95,25.95,200,20.6100607288688,20.6100607288688,20.6100607288688,20.6100607288688,251.818763092255,0.0,1.0
2007-07-20,25.62,25.85,25.467,25.85,47800,20.3479674710451,20.5306385295283,20.2264515060541,20.5306385295283,60184.6843790488,0.0,1.0
2007-07-23,25.62,25.74,25.58,25.67,9100,20.3479674710451,20.4432741102537,20.3161985913089,20.3876785707153,11457.7537206976,0.0,1.0
2007-07-24,24.95,25.29,24.95,25.29,14600,19.8158387354635,20.0858742132213,19.8158387354635,20.0858742132213,18382.7697057346,0.0,1.0
2007-07-25,24.84,25.09,24.65,25.09,3100,19.7284743161889,19.9270298145402,19.5775721374419,19.9270298145402,3903.19082792994,0.0,1.0
2007-07-26,23.97,24.55,23.95,24.39,22500,19.0375011819262,19.4981499381014,19.0216167420581,19.3710744191565,28329.6108478787,0.0,1.0
2007-07-27,23.48,24.19,23.48,24.05,9800,18.6483324051576,19.2122300204754,18.6483324051576,19.1010389413987,12339.1193915205,0.0,1.0
2007-07-30,23.92,23.9801,23.56,23.64,10300,18.997790082256,19.0455228240596,18.7118701646301,18.7754079241025,12968.6662992511,0.0,1.0
2007-07-31,23.75,24.18,23.75,24.15,14800,18.8627723433771,19.2042878005414,18.8627723433771,19.1804611407392,18634.5884688268,0.0,1.0
2007-08-01,23.72,23.72,23.42,23.52,24100,18.8389456835749,18.8389456835749,18.6006790855533,18.6801012848938,30344.1609526167,0.0,1.0
2007-08-02,23.99,23.99,23.74,23.83,32400,19.0533856217944,19.0533856217944,18.854830123443,18.9263101028495,40794.6396209451,0.0,1.0
2007-08-03,23.06,23.87,23.06,23.87,10500,18.3147591679274,18.9580789825857,18.3147591679274,18.9580789825857,13220.4850623433,0.0,1.0
2007-08-06,23.32,23.32,22.69,23.11,47100,18.5212568862128,18.5212568862128,18.0208970303674,18.3544702675976,59303.3187082258,0.0,1.0
2007-08-07,23.46,23.46,23.22,23.34,24300,18.6324479652895,18.6324479652895,18.4418346868722,18.5371413260809,30595.9797157089,0.0,1.0
2007-08-08,23.8,24.06,23.8,23.88,21100,18.9024834430473,19.1089811613327,18.9024834430473,18.9660212025198,26566.8795062329,0.0,1.0
2007-08-09,23.74,23.85,23.67,23.67,30200,18.854830123443,18.9421945427176,18.7992345839046,18.7992345839046,38024.6332269304,0.0,1.0
2007-08-10,24.0,24.2105,23.33,23.4,7000,19.0613278417284,19.2285115713402,18.5291991061468,18.5847946456852,8813.65670822891,0.0,1.0
2007-08-13,23.8,24.34,23.8,24.27,29300,18.9024834430473,19.3313633194862,18.9024834430473,19.2757677799479,36891.4487930154,0.0,1.0
2007-08-14,23.35,23.61,23.35,23.49,2200,18.5450835460149,18.7515812643003,18.5450835460149,18.6562746250917,2770.0063940148,0.0,1.0
2007-08-15,22.84,23.59,22.84,23.35,18000,18.1400303293782,18.7356968244322,18.1400303293782,18.5450835460149,22663.6886783029,0.0,1.0
2007-08-16,22.825,23.26,22.5,22.88,22800,18.1281169994771,18.4736035666085,17.8699948516204,18.1717992091144,28707.338992517,0.0,1.0
2007-08-17,24.03,24.1901,23.86,24.1701,16300,19.0851545015306,19.2123094426748,18.9501367626517,19.1964250028067,20523.2291920187,0.0,1.0
2007-08-20,24.0,24.12,23.7272,24.12,5600,19.0613278417284,19.1566344809371,18.8446640819274,19.1566344809371,7050.92536658313,0.0,1.0
2007-08-21,23.942,24.05,23.92,24.0,6000,19.0152629661109,19.1010389413987,18.997790082256,19.0613278417284,7554.56289276763,0.0,1.0
2007-08-22,24.26,24.3125,24.15,24.17,2400,19.2678255600138,19.3095222146676,19.1804611407392,19.1963455806073,3021.82515710705,0.0,1.0
2007-08-23,23.99,24.21,23.99,24.21,5800,19.0533856217944,19.2281144603435,19.0533856217944,19.2281144603435,7302.74412967536,0.0,1.0
2007-08-24,24.27,24.27,24.14,24.14,1600,19.2757677799479,19.2757677799479,19.1725189208052,19.1725189208052,2014.55010473803,0.0,1.0
2007-08-27,24.22,24.23,24.08,24.22,10600,19.2360566802776,19.2439989002116,19.1248656012008,19.2360566802776,13346.3944438895,0.0,1.0
2007-08-28,23.48,24.0,23.48,23.81,7600,18.6483324051576,19.0613278417284,18.6483324051576,18.9104256629814,9569.11299750568,0.0,1.0
2007-08-29,23.95,23.98,23.52,23.62,2400,19.0216167420581,19.0454434018603,18.6801012848938,18.7595234842344,3021.82515710706,0.0,1.0
2007-08-30,23.776,24.07,23.776,23.82,4400,18.8834221152056,19.1169233812668,18.8834221152056,18.9183678829154,5540.0127880296,0.0,1.0
2007-08-31,23.95,23.982,23.896,23.9801,1200,19.0216167420581,19.0470318458471,18.9787287544143,19.0455228240596,1510.91257855353,0.0,1.0
2007-09-04,24.13,24.13,23.94,23.94,1200,19.1645767008711,19.1645767008711,19.0136745221241,19.0136745221241,1510.91257855353,0.0,1.0
2007-09-05,23.9599,24.02,23.81,23.99,5700,19.0294795397929,19.0772122815965,18.9104256629814,19.0533856217944,7176.83474812924,0.0,1.0
2007-09-06,23.99,23.99,23.95,23.95,2000,19.0533856217944,19.0533856217944,19.0216167420581,19.0216167420581,2518.18763092254,0.0,1.0
2007-09-07,23.41,23.55,23.41,23.55,1800,18.5927368656193,18.703927944696,18.5927368656193,18.703927944696,2266.36886783028,0.0,1.0
2007-09-10,23.264,23.59,22.99,23.59,6000,18.4767804545821,18.7356968244322,18.259163628389,18.7356968244322,7554.56289276762,0.0,1.0
2007-09-11,23.61,23.61,23.61,23.61,200,18.7515812643003,18.7515812643003,18.7515812643003,18.7515812643003,251.818763092255,0.0,1.0
2007-09-12,23.52,23.7001,23.52,23.61,1000,18.6801012848938,18.8231406659061,18.6801012848938,18.7515812643003,1259.09381546127,0.0,1.0
2007-09-13,23.59,23.6328,23.42,23.42,700,18.7356968244322,18.76968952575,18.6006790855533,18.6006790855533,881.365670822891,0.0,1.0
2007-09-14,23.4,23.4,23.4,23.4,100,18.5847946456852,18.5847946456852,18.5847946456852,18.5847946456852,125.909381546127,0.0,1.0
2007-09-17,23.454,23.51,23.42,23.51,2000,18.6276826333291,18.6721590649598,18.6006790855533,18.6721590649598,2518.18763092254,0.0,1.0
2007-09-18,24.43,24.61,23.43,23.43,2600,19.4028432988927,19.5458032577057,18.6086213054874,18.6086213054874,3273.64392019931,0.0,1.0
2007-09-19,24.8899,24.99,24.7201,24.76,17200,19.7681059936598,19.8476076151997,19.6332470991796,19.6649365567165,21656.4136259339,0.0,1.0
2007-09-20,24.66,24.86,24.53,24.86,11100,19.5855143573759,19.744358756057,19.4822654982332,19.744358756057,13975.9413516202,0.0,1.0
2007-09-21,24.78,24.88,24.72,24.78,8700,19.6808209965846,19.7602431959251,19.6331676769803,19.6808209965846,10954.1161945131,0.0,1.0
2007-09-24,24.52,24.81,24.49,24.72,14300,19.4743232782992,19.7046476563867,19.450496618497,19.6331676769803,18005.0415610962,0.0,1.0
2007-09-25,24.3,24.3,24.2645,24.29,600,19.29959443975,19.29959443975,19.2713995589841,19.291652219816,755.456289276764,0.0,1.0
2007-09-26,24.41,24.488,24.38,24.45,10900,19.3869588590246,19.4489081745102,19.3631321992224,19.4187277387608,13724.1225885279,0.0,1.0
2007-09-27,24.6099,24.61,24.45,24.5,7900,19.5457238355063,19.5458032577057,19.4187277387608,19.4584388384311,9946.84114214407,0.0,1.0
2007-09-28,24.61,24.61,24.61,24.61,0,19.5458032577057,19.5458032577057,19.5458032577057,19.5458032577057,0,0.0,1.0
2007-10-01,24.87,24.87,24.25,24.25,2000,19.7523009759911,19.7523009759911,19.2598833400797,19.2598833400797,2518.18763092254,0.0,1.0
2007-10-02,25.02,25.02,24.88,24.88,1900,19.8714342750019,19.8714342750019,19.7602431959251,19.7602431959251,2392.27824937641,0.0,1.0
2007-10-03,25.02,25.02,25.02,25.02,0,19.8714342750019,19.8714342750019,19.8714342750019,19.8714342750019,0,0.0,1.0
2007-10-04,24.86,24.92,24.83,24.89,4700,19.744358756057,19.7920120756613,19.7205320962548,19.7681854158592,5917.74093266798,0.0,1.0
2007-10-05,25.3963,25.4,25.09,25.13,2800,20.1703000111203,20.1732386324959,19.9270298145402,19.9587986942765,3525.46268329156,0.0,1.0
2007-10-08,25.22,25.29,25.16,25.29,1400,20.0302786736829,20.0858742132213,19.9826253540786,20.0858742132213,1762.73134164578,0.0,1.0
2007-10-09,25.31,25.31,25.1,25.29,1600,20.1017586530894,20.1017586530894,19.9349720344743,20.0858742132213,2014.55010473804,0.0,1.0
2007-10-10,25.31,25.31,25.31,25.31,0,20.1017586530894,20.1017586530894,20.1017586530894,20.1017586530894,0,0.0,1.0
2007-10-11,24.99,25.49,24.9,25.48,800,19.8476076151997,20.2447186119024,19.7761276357932,20.2367763919683,1007.27505236902,0.0,1.0
2007-10-12,25.1625,25.1625,25.13,25.13,300,19.9846109090621,19.9846109090621,19.9587986942765,19.9587986942765,377.728144638382,0.0,1.0
2007-10-15,24.71,25.08,24.71,25.08,1000,19.6252254570462,19.9190875946062,19.6252254570462,19.9190875946062,1259.09381546127,0.0,1.0
2007-10-16,24.6825,24.87,24.68,24.87,6800,19.6033843522276,19.7523009759911,19.601398797244,19.7523009759911,8561.83794513663,0.0,1.0
2007-10-17,24.64,24.84,24.4101,24.8399,1200,19.5696299175078,19.7284743161889,19.3870382812239,19.7283948939896,1510.91257855353,0.0,1.0
2007-10-18,24.73,24.77,24.5,24.5,1100,19.6411098969143,19.6728787766505,19.4584388384311,19.4584388384311,1385.0031970074,0.0,1.0
2007-10-19,23.96,24.72,23.95,24.72,1600,19.0295589619922,19.6331676769803,19.0216167420581,19.6331676769803,2014.55010473803,0.0,1.0
2007-10-22,24.27,24.3553,23.57,23.57,2600,19.2757677799479,19.3435149159853,18.7198123845641,18.7198123845641,3273.6439201993,0.0,1.0
2007-10-23,24.52,24.52,24.52,24.52,200,19.4743232782992,19.4743232782992,19.4743232782992,19.4743232782992,251.818763092254,0.0,1.0
2007-10-24,24.01,24.03,23.92,23.92,900,19.0692700616625,19.0851545015306,18.997790082256,18.997790082256,1133.18443391514,0.0,1.0
2007-10-25,24.13,24.23,24.0401,24.23,4400,19.1645767008711,19.2439989002116,19.093176143664,19.2439989002116,5540.0127880296,0.0,1.0
2007-10-26,24.49,24.49,24.1,24.2,900,19.450496618497,19.450496618497,19.1407500410689,19.2201722404095,1133.18443391515,0.0,1.0
2007-10-29,24.4599,24.46,24.42,24.42,1500,19.4265905364955,19.4266699586949,19.3949010789587,19.3949010789587,1888.64072319191,0.0,1.0
2007-10-30,24.3,24.46,24.3,24.46,6200,19.29959443975,19.4266699586949,19.29959443975,19.4266699586949,7806.38165585989,0.0,1.0
2007-10-31,24.35,24.48,24.25,24.48,19400,19.3393055394203,19.442554398563,19.2598833400797,19.442554398563,24426.4200199487,0.0,1.0
2007-11-01,23.63,24.18,23.62,24.18,9300,18.7674657041684,19.2042878005414,18.7595234842344,19.2042878005414,11709.5724837898,0.0,1.0
2007-11-02,23.44,23.67,23.35,23.35,1000,18.6165635254214,18.7992345839046,18.5450835460149,18.5450835460149,1259.09381546127,0.0,1.0
2007-11-05,23.38,23.42,23.25,23.36,8000,18.5689102058171,18.6006790855533,18.4656613466744,18.553025765949,10072.7505236902,0.0,1.0
2007-11-06,23.61,23.61,23.02,23.02,4100,18.7515812643003,18.7515812643003,18.2829902881912,18.2829902881912,5162.28464339122,0.0,1.0
2007-11-07,22.72,23.35,22.72,22.76,13300,18.0447236901696,18.5450835460149,18.0447236901696,18.0764925699058,16745.9477456349,0.0,1.0
2007-11-08,23.02,23.05,21.85,21.85,7200,18.2829902881912,18.3068169479933,17.3537505559069,17.3537505559069,9065.47547132114,0.0,1.0
2007-11-09,22.66,22.9501,22.66,22.67,2200,17.9970703705652,18.2274741708521,17.9970703705652,18.0050125904993,2770.0063940148,0.0,1.0
2007-11-12,22.61,23.03,21.78,21.78,4800,17.957359270895,18.2909325081252,17.2981550163685,17.2981550163685,6043.6503142141,0.0,1.0
2007-11-13,23.29,23.29,22.81,22.97,2800,18.4974302264106,18.4974302264106,18.116203669576,18.2432791885209,3525.46268329156,0.0,1.0
2007-11-14,23.1999,23.88,23.1999,23.88,500,18.4258708248048,18.9660212025198,18.4258708248048,18.9660212025198,629.546907730636,0.0,1.0
2007-11-15,22.59,23.05,22.59,22.64,900,17.9414748310269,18.3068169479933,17.9414748310269,17.9811859306971,1133.18443391514,0.0,1.0
2007-11-16,22.63,22.65,22.5,22.6,2300,17.9732437107631,17.9891281506312,17.8699948516204,17.9494170509609,2895.91577556092,0.0,1.0
2007-11-19,22.05,22.2,22.0,22.0,5000,17.512594954588,17.6317282535988,17.4728838549177,17.4728838549177,6295.46907730635,0.0,1.0
2007-11-20,22.09,22.1,21.83,22.1,2600,17.5443638343242,17.5523060542582,17.3378661160388,17.5523060542582,3273.64392019931,0.0,1.0
2007-11-21,22.03,22.03,22.03,22.03,100,17.4967105147199,17.4967105147199,17.4967105147199,17.4967105147199,125.909381546127,0.0,1.0
2007-11-23,22.41,22.41,22.1701,22.1701,700,17.7985148722139,17.7985148722139,17.607981015996,17.607981015996,881.365670822891,0.0,1.0
2007-11-26,21.74,22.44,21.74,22.15,2000,17.2663861366323,17.8223415320161,17.2663861366323,17.5920171539285,2518.18763092255,0.0,1.0
2007-11-27,22.0,22.0,21.88,21.98,8400,17.4728838549177,17.4728838549177,17.3775772157091,17.4569994150496,10576.3880498747,0.0,1.0
2007-11-28,22.53,22.69,22.02,22.33,6300,17.8938215114225,18.0208970303674,17.4887682947858,17.7349771127415,7932.29103740603,0.0,1.0
2007-11-29,22.37,22.54,22.37,22.37,2300,17.7667459924777,17.9017637313566,17.7667459924777,17.7667459924777,2895.91577556092,0.0,1.0
2007-11-30,22.52,22.68,22.52,22.67,5900,17.8858792914885,18.0129548104333,17.8858792914885,18.0050125904993,7428.6535112215,0.0,1.0
2007-12-03,22.45,22.6699,22.45,22.6,11300,17.8302837519501,18.0049331683,17.8302837519501,17.9494170509609,14227.7601147124,0.0,1.0
2007-12-04,22.24,22.2999,22.1,22.1,1500,17.663497133335,17.71107103074,17.5523060542582,17.5523060542582,1888.64072319191,0.0,1.0
2007-12-05,22.44,22.75,22.24,22.53,28100,17.8223415320161,18.0685503499717,17.663497133335,17.8938215114225,35380.5362144617,0.0,1.0
2007-12-06,22.91,22.91,22.63,22.69,3000,18.1956258689166,18.1956258689166,17.9732437107631,18.0208970303674,3777.28144638381,0.0,1.0
2007-12-07,23.03,23.03,22.97,22.97,600,18.2909325081252,18.2909325081252,18.2432791885209,18.2432791885209,755.456289276764,0.0,1.0
2007-12-10,23.146,23.3099,23.08,23.08,1700,18.3830622593602,18.5132352440794,18.3306436077955,18.3306436077955,2140.45948628417,0.0,1.0
2007-12-11,22.54,23.45,22.54,23.31,45700,17.9017637313566,18.6245057453555,17.9017637313566,18.5133146662787,57540.5873665801,0.0,1.0
2007-12-12,22.65,23.0,22.51,22.59,7700,17.9891281506312,18.2671058483231,17.8779370715544,17.9414748310269,9695.02237905179,0.0,1.0
2007-12-13,22.64,22.64,22.34,22.38,32800,17.9811859306971,17.9811859306971,17.7429193326755,17.7746882124117,41298.2771471298,0.0,1.0
2007-12-14,22.32,22.43,22.316,22.43,400,17.7270348928074,17.814399312082,17.7238580048338,17.814399312082,503.63752618451,0.0,1.0
2007-12-17,21.74,21.96,21.74,21.81,7300,17.2663861366323,17.4411149751815,17.2663861366323,17.3219816761707,9191.3848528673,0.0,1.0
2007-12-18,22.16,22.16,21.5,21.68,4200,17.5999593738626,17.5999593738626,17.075772858215,17.218732817028,5288.19402493733,0.0,1.0
2007-12-19,22.2708,22.2708,22.12,22.12,1600,17.6879591707319,17.6879591707319,17.5681904941264,17.5681904941264,2014.55010473803,0.0,1.0
2007-12-20,22.52,22.52,22.04,22.52,500,17.8858792914885,17.8858792914885,17.5046527346539,17.8858792914885,629.546907730636,0.0,1.0
2007-12-21,22.854,22.91,22.81,22.9,21600,18.221835194699,18.2664848302509,18.1867533381939,18.2585116810452,27090.9266122442,0.089,1.0
2007-12-24,23.16,23.16,22.96,22.96,4900,18.4658135603933,18.4658135603933,18.3063505762793,18.3063505762793,6145.62687037023,0.0,1.0
2007-12-26,23.37,23.37,23.37,23.37,600,18.6332496937129,18.6332496937129,18.6332496937129,18.6332496937129,752.525739229009,0.0,1.0
2007-12-27,22.63,23.24,22.63,23.22,16100,18.0432366524913,18.5295987540388,18.0432366524913,18.5136524556274,20192.7740026451,0.0,1.0
2007-12-28,22.47,22.67,22.47,22.67,2300,17.9156662652002,18.0751292493141,17.9156662652002,18.0751292493141,2884.68200037787,0.0,1.0
2007-12-31,22.0601,22.46,22.0601,22.4,700,17.5888468792587,17.9076931159945,17.5888468792587,17.8598542207603,877.946695767177,0.0,1.0
2008-01-02,21.83,22.28,21.81,22.11,4200,17.4053847160356,17.764176430292,17.3894384176242,17.6286328937951,5267.68017460307,0.0,1.0
2008-01-03,21.74,21.92,21.74,21.89,2700,17.3336263731844,17.4771430588869,17.3336263731844,17.4532236112698,3386.36582653053,0.0,1.0
2008-01-04,20.8201,21.47,20.8,21.47,6800,16.6001763777523,17.1183513446305,16.5841503478489,17.1183513446305,8528.62504459545,0.0,1.0
2008-01-07,21.07,21.14,20.96,21.0,3200,16.7994253764027,16.8552374208426,16.71172073514,16.7436133319628,4013.47060922138,0.0,1.0
2008-01-08,20.4701,21.03,20.4701,20.82,3700,16.3211161555529,16.7675327795799,16.3211161555529,16.6000966462603,4640.57539191223,0.0,1.0
2008-01-09,20.684,20.684,20.1,20.34,9400,16.4916618170628,16.4916618170628,16.0260299034501,16.2173854843868,11789.5699145878,0.0,1.0
2008-01-10,20.84,20.98,20.3,20.98,4400,16.6160429446717,16.7276670335514,16.185492887564,16.7276670335514,5518.52208767939,0.0,1.0
2008-01-11,20.276,20.64,20.23,20.64,21000,16.1663573294704,16.4565799605577,16.1296808431242,16.4565799605577,26338.4008730153,0.0,1.0
2008-01-14,20.4099,20.47,20.34,20.45,3900,16.2731177973347,16.3210364240609,16.2173854843868,16.3050901256495,4891.41730498854,0.0,1.0
2008-01-15,20.02,20.26,19.89,19.95,11200,15.9622447098045,16.1536002907413,15.8585937701305,15.9064326653647,14047.1471322749,0.0,1.0
2008-01-16,20.11,20.3601,19.9,19.93,5900,16.0340030526558,16.2334115142903,15.8665669193362,15.8904863669533,7399.83643575193,0.0,1.0
2008-01-17,19.55,19.97,19.55,19.96,20100,15.5875066971368,15.9223789637761,15.5875066971368,15.9144058145704,25209.6122641718,0.0,1.0
2008-01-18,19.28,19.62,19.16,19.16,4400,15.372231668583,15.6433187415767,15.2765538781146,15.2765538781146,5518.5220876794,0.0,1.0
2008-01-22,19.343,19.58,18.47,19.44,7900,15.4224625085789,15.6114261447539,14.7264065829216,15.4998020558741,9908.25556651527,0.0,1.0
2008-01-23,19.87,19.92,18.75,18.76,5400,15.8426474717191,15.8825132177476,14.9496547606811,14.9576279098868,6772.73165306108,0.0,1.0
2008-01-24,20.0,20.2,19.75,20.0,6500,15.9462984113932,16.1057613955071,15.7469696812507,15.9462984113932,8152.3621749809,0.0,1.0
2008-01-25,19.72,20.21,19.64,20.03,5600,15.7230502336336,16.1137345447128,15.6592650399881,15.9702178590102,7023.57356613744,0.0,1.0
2008-01-28,19.99,20.08,19.68,19.87,10400,15.9383252621875,16.0100836050387,15.6911576368109,15.8426474717191,13043.7794799694,0.0,1.0
2008-01-29,20.1182,20.27,19.9718,20.27,1200,16.0405410350045,16.161573439947,15.9238141306331,16.161573439947,1505.05147845802,0.0,1.0
2008-01-30,19.89,20.33,19.77,19.77,3900,15.8585937701305,16.2094123351811,15.7629159796621,15.7629159796621,4891.41730498855,0.0,1.0
2008-01-31,20.3,20.3,19.52,20.26,29400,16.185492887564,16.185492887564,15.5635872495197,16.1536002907413,36873.7612222215,0.0,1.0
2008-02-01,20.5499,20.5499,20.4634,20.51,1700,16.3847418862144,16.3847418862144,16.3157741455851,16.3529290208837,2132.15626114886,0.0,1.0
2008-02-04,20.69,20.7899,20.69,20.76,1000,16.4964457065862,16.5760974671511,16.4964457065862,16.5522577510261,1254.20956538168,0.0,1.0
2008-02-05,20.19,20.5299,20.19,20.48,11800,16.0977882463014,16.368795587803,16.0977882463014,16.3290095732666,14799.6728715038,0.0,1.0
2008-02-06,20.0,20.39,20.0,20.35,5400,15.9462984113932,16.2572512304153,15.9462984113932,16.2253586335925,6772.73165306106,0.0,1.0
2008-02-07,20.18,20.34,20.13,20.13,1600,16.0898150970957,16.2173854843868,16.0499493510672,16.0499493510672,2006.73530461069,0.0,1.0
2008-02-08,20.088,20.28,20.088,20.28,6400,16.0164621244033,16.1695465891527,16.0164621244033,16.1695465891527,8026.94121844275,0.0,1.0
2008-02-11,20.18,20.2399,20.18,20.18,1900,16.0898150970957,16.1375742608378,16.0898150970957,16.0898150970957,2382.99817422519,0.0,1.0
2008-02-12,20.31,20.5099,20.31,20.34,5600,16.1934660367697,16.3528492893916,16.1934660367697,16.2173854843868,7023.57356613744,0.0,1.0
2008-02-13,20.87,20.87,20.57,20.57,19000,16.6399623922888,16.6399623922888,16.4007679161179,16.4007679161179,23829.9817422519,0.0,1.0
2008-02-14,20.374,20.92,20.374,20.84,2400,16.2444941916862,16.6798281383172,16.2444941916862,16.6160429446717,3010.10295691604,0.0,1.0
2008-02-15,20.07,20.07,20.07,20.07,300,16.002110455833,16.002110455833,16.002110455833,16.002110455833,376.262869614505,0.0,1.0
2008-02-19,20.34,20.5,20.28,20.4,6500,16.2173854843868,16.344955871678,16.1695465891527,16.265224379621,8152.36217498095,0.0,1.0
2008-02-20,20.57,20.57,20.15,20.25,3700,16.4007679161179,16.4007679161179,16.0658956494786,16.1456271415356,4640.57539191221,0.0,1.0
2008-02-21,20.19,20.78,20.19,20.78,3100,16.0977882463014,16.5682040494375,16.0977882463014,16.5682040494375,3888.04965268321,0.0,1.0
2008-02-22,19.94,19.94,19.78,19.87,9200,15.898459516159,15.898459516159,15.7708891288678,15.8426474717191,11538.7280015114,0.0,1.0
2008-02-25,20.37,20.37,20.25,20.25,1100,16.2413049320039,16.2413049320039,16.1456271415356,16.1456271415356,1379.63052191985,0.0,1.0
2008-02-26,20.73,20.8001,20.56,20.56,6100,16.528338303409,16.5842300793409,16.3927947669122,16.3927947669122,7650.67834882826,0.0,1.0
2008-02-27,20.69,20.86,20.6,20.6,2900,16.4964457065862,16.6319892430831,16.4246873637349,16.4246873637349,3637.20773960688,0.0,1.0
2008-02-28,20.69,20.69,20.69,20.69,0,16.4964457065862,16.4964457065862,16.4964457065862,16.4964457065862,0,0.0,1.0
2008-02-29,19.92,20.22,19.92,20.22,1400,15.8825132177476,16.1217076939185,15.8825132177476,16.1217076939185,1755.89339153435,0.0,1.0
2008-03-03,19.92,20.0,19.88,20.0,300,15.8825132177476,15.9462984113932,15.8506206209248,15.9462984113932,376.262869614504,0.0,1.0
2008-03-04,19.84,19.86,19.6599,19.6601,20000,15.818728024102,15.8346743225134,15.6751316069074,15.6752910698915,25084.1913076336,0.0,1.0
2008-03-05,20.01,20.01,19.93,19.93,5100,15.9542715605988,15.9542715605988,15.8904863669533,15.8904863669533,6396.46878344659,0.0,1.0
2008-03-06,19.34,19.62,19.34,19.62,1700,15.4200705638172,15.6433187415767,15.4200705638172,15.6433187415767,2132.15626114886,0.0,1.0
2008-03-07,19.25,19.4,19.1701,19.19,2800,15.3483122209659,15.4679094590514,15.2846067588124,15.3004733257317,3511.78678306871,0.0,1.0
2008-03-10,18.8,19.4,18.8,19.4,2700,14.9895205067096,15.4679094590514,14.9895205067096,15.4679094590514,3386.36582653053,0.0,1.0
2008-03-11,19.52,19.52,19.17,19.17,5900,15.5635872495197,15.5635872495197,15.2845270273203,15.2845270273203,7399.83643575193,0.0,1.0
2008-03-12,19.3601,19.6,19.36,19.37,1800,15.4360965937206,15.6273724431653,15.4360168622286,15.4439900114343,2257.57721768703,0.0,1.0
2008-03-13,19.457,19.457,19.35,19.35,300,15.5133564095238,15.5133564095238,15.4280437130229,15.4280437130229,376.262869614505,0.0,1.0
2008-03-14,19.2301,19.5,19.186,19.5,11300,15.3324456540466,15.5476409511083,15.2972840660494,15.5476409511083,14172.568088813,0.0,1.0
2008-03-17,19.0,19.0,19.0,19.0,100,15.1489834908235,15.1489834908235,15.1489834908235,15.1489834908235,125.420956538168,0.0,1.0
2008-03-18,19.764,19.764,19.48,19.68,2300,15.7581320901387,15.7581320901387,15.5316946526969,15.6911576368109,2884.68200037787,0.0,1.0
2008-03-19,19.6,20.07,19.6,20.03,9600,15.6273724431653,16.002110455833,15.6273724431653,15.9702178590102,12040.4118276641,0.0,1.0
2008-03-20,19.9299,19.9299,19.78,19.78,3400,15.8904066354612,15.8904066354612,15.7708891288678,15.7708891288678,4264.31252229772,0.0,1.0
2008-03-24,20.49,20.69,20.03,20.69,10100,16.3369827224723,16.4964457065862,15.9702178590102,16.4964457065862,12667.516610355,0.0,1.0
2008-03-25,20.52,20.552,20.45,20.48,3800,16.3609021700894,16.3864162475476,16.3050901256495,16.3290095732666,4765.99634845038,0.0,1.0
2008-03-26,20.49,20.51,20.331,20.5,25000,16.3369827224723,16.3529290208837,16.2102096501017,16.344955871678,31355.239134542,0.0,1.0
2008-03-27,20.33,20.47,20.33,20.36,1200,16.2094123351811,16.3210364240609,16.2094123351811,16.2333317827982,1505.05147845802,0.0,1.0
2008-03-28,20.14,20.36,20.14,20.35,3300,16.0579225002729,16.2333317827982,16.0579225002729,16.2253586335925,4138.89156575955,0.0,1.0
2008-03-31,20.12,20.16,20.06,20.1,9500,16.0419762018615,16.0738687986843,15.9941373066273,16.0260299034501,11914.990871126,0.0,1.0
2008-04-01,20.12,20.12,20.12,20.12,0,16.0419762018615,16.0419762018615,16.0419762018615,16.0419762018615,0,0.0,1.0
2008-04-02,20.79,20.88,20.55,20.68,12400,16.5761771986432,16.6479355414944,16.3848216177065,16.4884725573805,15552.1986107328,0.0,1.0
2008-04-03,20.8199,20.8199,20.63,20.81,1200,16.6000169147682,16.6000169147682,16.448606811352,16.5921234970546,1505.05147845802,0.0,1.0
2008-04-04,20.87,20.87,20.54,20.54,500,16.6399623922888,16.6399623922888,16.3768484685008,16.3768484685008,627.104782690839,0.0,1.0
2008-04-07,20.73,20.9002,20.69,20.86,4300,16.528338303409,16.66404130289,16.4964457065862,16.6319892430831,5393.10113114123,0.0,1.0
2008-04-08,20.7,20.76,20.57,20.57,3200,16.5044188557919,16.5522577510261,16.4007679161179,16.4007679161179,4013.47060922138,0.0,1.0
2008-04-09,20.68,20.68,20.68,20.68,200,16.4884725573805,16.4884725573805,16.4884725573805,16.4884725573805,250.841913076337,0.0,1.0
2008-04-10,20.53,20.658,20.31,20.42,3500,16.3688753192951,16.470931629128,16.1934660367697,16.2811706780324,4389.73347883588,0.0,1.0
2008-04-11,19.97,20.26,19.93,20.26,3200,15.9223789637761,16.1536002907413,15.8904863669533,16.1536002907413,4013.47060922137,0.0,1.0
2008-04-14,20.044,20.044,19.73,19.73,1400,15.9813802678982,15.9813802678982,15.7310233828393,15.7310233828393,1755.89339153436,0.0,1.0
2008-04-15,19.97,20.07,19.97,20.07,1600,15.9223789637761,16.002110455833,15.9223789637761,16.002110455833,2006.73530461069,0.0,1.0
2008-04-16,20.56,20.66,20.41,20.41,1200,16.3927947669122,16.4725262589691,16.2731975288267,16.2731975288267,1505.05147845801,0.0,1.0
2008-04-17,20.59,20.59,20.48,20.58,2300,16.4167142145293,16.4167142145293,16.3290095732666,16.4087410653236,2884.68200037786,0.0,1.0
2008-04-18,20.88,20.98,20.8001,20.8001,700,16.6479355414944,16.7276670335514,16.5842300793409,16.5842300793409,877.946695767179,0.0,1.0
2008-04-21,20.86,20.96,20.792,20.96,3800,16.6319892430831,16.71172073514,16.5777718284843,16.71172073514,4765.99634845038,0.0,1.0
2008-04-22,20.31,20.66,20.24,20.66,1200,16.1934660367697,16.4725262589691,16.1376539923299,16.4725262589691,1505.05147845802,0.0,1.0
2008-04-23,20.33,20.4,20.33,20.33,6500,16.2094123351811,16.265224379621,16.2094123351811,16.2094123351811,8152.36217498095,0.0,1.0
2008-04-24,20.52,20.54,20.1,20.1,700,16.3609021700894,16.3768484685008,16.0260299034501,16.0260299034501,877.946695767176,0.0,1.0
2008-04-25,20.444,20.444,20.42,20.42,2800,16.3003062361261,16.3003062361261,16.2811706780324,16.2811706780324,3511.7867830687,0.0,1.0
2008-04-28,20.79,20.79,20.77,20.77,2500,16.5761771986432,16.5761771986432,16.5602309002318,16.5602309002318,3135.5239134542,0.0,1.0
2008-04-29,20.79,20.79,20.79,20.79,0,16.5761771986432,16.5761771986432,16.5761771986432,16.5761771986432,0,0.0,1.0
2008-04-30,20.64,20.91,20.64,20.88,6300,16.4565799605577,16.6718549891115,16.4565799605577,16.6479355414944,7901.52026190461,0.0,1.0
2008-05-01,21.016,21.03,20.9501,20.9501,1000,16.7563703706919,16.7675327795799,16.7038273174264,16.7038273174264,1254.20956538168,0.0,1.0
2008-05-02,20.85,21.41,20.85,21.15,16100,16.6240160938774,17.0705124493964,16.6240160938774,16.8632105700483,20192.774002645,0.0,1.0
2008-05-05,20.79,20.97,20.76,20.81,5900,16.5761771986432,16.7196938843457,16.5522577510261,16.5921234970546,7399.83643575191,0.0,1.0
2008-05-06,20.89,20.9,20.77,20.77,1600,16.6559086907001,16.6638818399058,16.5602309002318,16.5602309002318,2006.7353046107,0.0,1.0
2008-05-07,20.823,20.95,20.796,20.9,10000,16.602488591022,16.7037475859343,16.5809610881666,16.6638818399058,12542.0956538168,0.0,1.0
2008-05-08,20.55,20.6499,20.45,20.45,3400,16.3848216177065,16.4644733782714,16.3050901256495,16.3050901256495,4264.31252229771,0.0,1.0
2008-05-09,20.625,20.625,20.43,20.46,1700,16.4446202367492,16.4446202367492,16.2891438272381,16.3130632748552,2132.15626114886,0.0,1.0
2008-05-12,21.074,21.074,20.75,20.75,10600,16.802614636085,16.802614636085,16.5442846018204,16.5442846018204,13294.6213930458,0.0,1.0
2008-05-13,21.09,21.09,21.0,21.03,4000,16.8153716748141,16.8153716748141,16.7436133319628,16.7675327795799,5016.83826152672,0.0,1.0
2008-05-14,21.0,21.31,21.0,21.09,7400,16.7436133319628,16.9907809573394,16.7436133319628,16.8153716748141,9281.15078382445,0.0,1.0
2008-05-15,21.166,21.166,21.08,21.08,900,16.8759676087774,16.8759676087774,16.8073985256084,16.8073985256084,1128.78860884351,0.0,1.0
2008-05-16,21.15,21.33,20.9001,21.33,7100,16.8632105700483,17.0067272557508,16.6639615713979,17.0067272557508,8904.88791420992,0.0,1.0
2008-05-19,20.97,21.32,20.97,21.17,11500,16.7196938843457,16.9987541065451,16.7196938843457,16.8791568684597,14423.4100018894,0.0,1.0
2008-05-20,20.8899,21.01,20.8899,21.01,2700,16.6558289592081,16.7515864811685,16.6558289592081,16.7515864811685,3386.36582653054,0.0,1.0
2008-05-21,20.98,21.15,20.98,21.15,2000,16.7276670335514,16.8632105700483,16.7276670335514,16.8632105700483,2508.41913076337,0.0,1.0
2008-05-22,20.94,20.964,20.94,20.95,1800,16.6957744367286,16.7149099948223,16.6957744367286,16.7037475859343,2257.57721768703,0.0,1.0
2008-05-23,20.73,20.97,20.64,20.97,1300,16.528338303409,16.7196938843457,16.4565799605577,16.7196938843457,1630.47243499619,0.0,1.0
2008-05-27,20.91,21.02,20.78,20.79,5400,16.6718549891115,16.7595596303742,16.5682040494375,16.5761771986432,6772.7316530611,0.0,1.0
2008-05-28,21.18,21.18,21.18,21.18,800,16.8871300176653,16.8871300176653,16.8871300176653,16.8871300176653,1003.36765230535,0.0,1.0
2008-05-29,21.3765,21.3765,21.32,21.32,500,17.0438023995573,17.0438023995573,16.9987541065451,16.9987541065451,627.10478269084,0.0,1.0
2008-05-30,21.38,21.38,21.3299,21.3299,2100,17.0465930017793,17.0465930017793,17.0066475242587,17.0066475242587,2633.84008730153,0.0,1.0
2008-06-02,21.12,21.37,21.07,21.37,1500,16.8392911224312,17.0386198525736,16.7994253764027,17.0386198525736,1881.31434807252,0.0,1.0
2008-06-03,21.09,21.29,21.02,21.29,6600,16.8153716748141,16.974834658928,16.7595596303742,16.974834658928,8277.78313151909,0.0,1.0
2008-06-04,21.35,21.4799,21.34,21.35,5300,17.0226735541622,17.1262447623442,17.0147004049565,17.0226735541622,6647.31069652291,0.0,1.0
2008-06-05,22.01,22.01,21.6408,21.73,32700,17.5489014017382,17.5489014017382,17.2545327330638,17.3256532239787,41012.6527879809,0.0,1.0
2008-06-06,21.3,21.69,21.3,21.69,3300,16.9828078081337,17.2937606271559,16.9828078081337,17.2937606271559,4138.89156575955,0.0,1.0
2008-06-09,21.0699,21.24,21.0,21.24,10900,16.7993456449106,16.9349689128995,16.7436133319628,16.9349689128995,13670.8842626604,0.0,1.0
2008-06-10,21.12,21.13,20.96,20.96,3800,16.8392911224312,16.8472642716369,16.71172073514,16.71172073514,4765.99634845038,0.0,1.0
2008-06-11,20.85,21.0,20.8,21.0,2300,16.6240160938774,16.7436133319628,16.5841503478489,16.7436133319628,2884.68200037786,0.0,1.0
2008-06-12,20.83,20.99,20.75,20.85,3800,16.608069795466,16.7356401827571,16.5442846018204,16.6240160938774,4765.99634845038,0.0,1.0
2008-06-13,21.13,21.13,20.95,21.03,4500,16.8472642716369,16.8472642716369,16.7037475859343,16.7675327795799,5643.94304421755,0.0,1.0
2008-06-16,21.12,21.12,21.12,21.12,3400,16.8392911224312,16.8392911224312,16.8392911224312,16.8392911224312,4264.31252229771,0.0,1.0
2008-06-17,21.25,21.25,21.1799,21.18,1300,16.9429420621052,16.9429420621052,16.8870502861733,16.8871300176653,1630.47243499619,0.0,1.0
2008-06-18,20.9499,20.96,20.9,20.92,1000,16.7036678544423,16.71172073514,16.6638818399058,16.6798281383172,1254.20956538168,0.0,1.0
2008-06-19,21.088,21.088,21.03,21.03,1500,16.8137770449729,16.8137770449729,16.7675327795799,16.7675327795799,1881.31434807253,0.0,1.0
2008-06-20,20.67,20.82,20.67,20.67,700,16.4804994081748,16.6000966462603,16.4804994081748,16.4804994081748,877.946695767178,0.0,1.0
2008-06-23,20.52,20.85,20.51,20.85,5300,16.4096181117362,16.6735154790302,16.4016212218182,16.6735154790302,6627.57653831185,0.0611,1.0
2008-06-24,20.2,20.47,20.2,20.47,2300,16.1537176343602,16.3696336621462,16.1537176343602,16.3696336621462,2876.11812039948,0.0,1.0
2008-06-25,20.47,20.47,20.19,20.19,3600,16.3696336621462,16.3696336621462,16.1457207444422,16.1457207444422,4501.75010149484,0.0,1.0
2008-06-26,20.0299,20.07,19.9199,20.0,24000,16.017690536855,16.0497580654262,15.929724747757,15.9937798360002,30011.667343299,0.0,1.0
2008-06-27,19.8685,20.02,19.74,20.02,10900,15.8886207335785,16.0097736158362,15.7858606981322,16.0097736158362,13630.2989184149,0.0,1.0
2008-06-30,19.6701,19.8631,19.67,19.83,2600,15.7299624376054,15.8843024130228,15.7298824687062,15.8578327073942,3251.26396219071,0.0,1.0
2008-07-01,19.625,19.63,19.22,19.22,11200,15.6938964640752,15.6978949090342,15.3700224223962,15.3700224223962,14005.4447602062,0.0,1.0
2008-07-02,18.99,19.35,18.99,19.16,9800,15.1860939542822,15.4739819913302,15.1860939542822,15.3220410828882,12254.7641651804,0.0,1.0
2008-07-03,18.904,18.92,18.888,18.92,3300,15.1173207009874,15.1301157248562,15.1045256771186,15.1301157248562,4126.6042597036,0.0,1.0
2008-07-07,18.52,18.92,18.52,18.88,8500,14.8102401281362,15.1301157248562,14.8102401281362,15.0981281651842,10629.132184085,0.0,1.0
2008-07-08,19.29,19.3,18.63,18.63,39400,15.4260006518222,15.4339975417402,14.8982059172342,14.8982059172342,49269.1538885824,0.0,1.0
2008-07-09,18.93,19.39,18.93,19.39,3800,15.1381126147742,15.5059695510022,15.1381126147742,15.5059695510022,4751.84732935566,0.0,1.0
2008-07-10,19.16,19.16,18.98,18.98,1100,15.3220410828882,15.3220410828882,15.1780970643642,15.1780970643642,1375.53475323453,0.0,1.0
2008-07-11,19.12,19.13,18.937,19.13,3100,15.2900535232162,15.2980504131342,15.1437104377168,15.2980504131342,3876.50703184278,0.0,1.0
2008-07-14,19.18,19.85,19.07,19.13,5400,15.3380348627242,15.8738264872302,15.2500690736262,15.2980504131342,6752.62515224225,0.0,1.0
2008-07-15,18.95,19.31,18.81,18.81,4100,15.1541063946102,15.4419944316582,15.0421499357582,15.0421499357582,5126.9931711469,0.0,1.0
2008-07-16,19.64,19.64,19.18,19.18,700,15.7058917989522,15.7058917989522,15.3380348627242,15.3380348627242,875.340297512885,0.0,1.0
2008-07-17,19.7699,19.7699,19.6,19.73,2000,15.809771398987,15.809771398987,15.6739042392802,15.7778638082142,2500.97227860825,0.0,1.0
2008-07-18,19.64,19.75,19.612,19.75,6800,15.7058917989522,15.7938575880502,15.6835005071818,15.7938575880502,8503.30574726803,0.0,1.0
2008-07-21,19.746,19.79,19.746,19.7731,4800,15.790658832083,15.8258451477222,15.790658832083,15.8123304037608,6002.33346865978,0.0,1.0
2008-07-22,20.19,20.19,19.81,19.81,7000,16.1457207444422,16.1457207444422,15.8418389275582,15.8418389275582,8753.40297512885,0.0,1.0
2008-07-23,20.504,20.504,20.28,20.28,3700,16.3968230878674,16.3968230878674,16.2176927537042,16.2176927537042,4626.79871542525,0.0,1.0
2008-07-24,20.242,20.45,20.242,20.45,1900,16.1873045720158,16.3536398823102,16.1873045720158,16.3536398823102,2375.92366467783,0.0,1.0
2008-07-25,20.37,20.37,20.306,20.33,900,16.2896647629662,16.2896647629662,16.238484667491,16.2576772032942,1125.43752537371,0.0,1.0
2008-07-28,19.95,20.0461,19.95,20.037,1100,15.9537953864102,16.0306454985222,15.9537953864102,16.0233683286968,1375.53475323453,0.0,1.0
2008-07-29,20.51,20.51,20.42,20.44,4900,16.4016212218182,16.4016212218182,16.3296492125562,16.3456429923922,6127.3820825902,0.0,1.0
2008-07-30,20.61,20.65,20.61,20.65,300,16.4815901209982,16.5135776806702,16.4815901209982,16.5135776806702,375.145841791237,0.0,1.0
2008-07-31,20.49,20.49,20.47,20.47,600,16.3856274419822,16.3856274419822,16.3696336621462,16.3696336621462,750.291683582473,0.0,1.0
2008-08-01,20.49,20.49,20.15,20.15,3300,16.3856274419822,16.3856274419822,16.1137331847702,16.1137331847702,4126.6042597036,0.0,1.0
2008-08-04,20.11,20.2,20.05,20.19,4900,16.0817456250982,16.1537176343602,16.0337642855902,16.1457207444422,6127.3820825902,0.0,1.0
2008-08-05,20.11,20.11,20.11,20.11,0,16.0817456250982,16.0817456250982,16.0817456250982,16.0817456250982,0,0.0,1.0
2008-08-06,20.52,20.52,20.17,20.24,900,16.4096181117362,16.4096181117362,16.1297269646062,16.1857051940322,1125.43752537371,0.0,1.0
2008-08-07,20.37,20.37,20.37,20.37,200,16.2896647629662,16.2896647629662,16.2896647629662,16.2896647629662,250.097227860824,0.0,1.0
2008-08-08,20.837,20.85,20.7,20.77,6200,16.6631195221368,16.6735154790302,16.5535621302602,16.6095403596862,7753.01406368556,0.0,1.0
2008-08-11,21.27,21.4208,21.07,21.07,1200,17.0093848555862,17.1299779555496,16.8494470572262,16.8494470572262,1500.58336716495,0.0,1.0
2008-08-12,21.223,21.65,21.21,21.65,4400,16.9717994729716,17.3132666724702,16.9614035160782,17.3132666724702,5502.13901293814,0.0,1.0
2008-08-13,21.44,21.46,21.17,21.28,3500,17.1453319841922,17.1613257640282,16.9294159564062,17.0173817455042,4376.70148756443,0.0,1.0
2008-08-14,21.6,21.6112,21.41,21.41,6600,17.2732822228802,17.2822387395883,17.1213413144382,17.1213413144382,8253.20851940721,0.0,1.0
2008-08-15,21.4385,21.5,21.33,21.5,2500,17.1441324507045,17.1933133237002,17.0573661950942,17.1933133237002,3126.21534826031,0.0,1.0
2008-08-18,21.0,21.41,21.0,21.41,1200,16.7934688278002,17.1213413144382,16.7934688278002,17.1213413144382,1500.58336716495,0.0,1.0
2008-08-19,20.8501,21.05,20.8501,21.05,1300,16.6735954479294,16.8334532773902,16.6735954479294,16.8334532773902,1625.63198109536,0.0,1.0
2008-08-20,20.77,20.96,20.61,20.75,2000,16.6095403596862,16.7614812681282,16.4815901209982,16.5935465798502,2500.97227860824,0.0,1.0
2008-08-21,20.54,20.61,20.46,20.61,1300,16.4256118915722,16.4815901209982,16.3616367722282,16.4815901209982,1625.63198109536,0.0,1.0
2008-08-22,20.9,20.93,20.65,20.65,3800,16.7134999286202,16.7374905983742,16.5135776806702,16.5135776806702,4751.84732935566,0.0,1.0
2008-08-25,20.403,20.75,20.403,20.75,4400,16.3160544996956,16.5935465798502,16.3160544996956,16.5935465798502,5502.13901293814,0.0,1.0
2008-08-26,20.5,20.5,20.38,20.38,3300,16.3936243319002,16.3936243319002,16.2976616528842,16.2976616528842,4126.6042597036,0.0,1.0
2008-08-27,20.802,20.802,20.68,20.68,1700,16.6351304074238,16.6351304074238,16.5375683504242,16.5375683504242,2125.82643681701,0.0,1.0
2008-08-28,21.0699,21.07,20.9,20.9,700,16.849367088327,16.8494470572262,16.7134999286202,16.7134999286202,875.340297512887,0.0,1.0
2008-08-29,20.8692,21.07,20.8692,21.07,1500,16.6888695076727,16.8494470572262,16.6888695076727,16.8494470572262,1875.72920895619,0.0,1.0
2008-09-02,20.88,20.88,20.88,20.88,100,16.6975061487842,16.6975061487842,16.6975061487842,16.6975061487842,125.048613930412,0.0,1.0
2008-09-03,21.2,21.28,21.1333,21.2,3700,16.9534066261602,17.0173817455042,16.9000673704071,16.9534066261602,4626.79871542525,0.0,1.0
2008-09-04,20.61,20.64,20.6,20.6,1800,16.4815901209982,16.5055807907522,16.4735932310802,16.4735932310802,2250.87505074742,0.0,1.0
2008-09-05,20.4099,20.41,20.3492,20.3492,1200,16.321572353739,16.3216523226382,16.2730312319367,16.2730312319367,1500.58336716495,0.0,1.0
2008-09-08,21.048,21.14,20.968,21.14,1500,16.8318538994066,16.9054252866522,16.7678787800626,16.9054252866522,1875.72920895618,0.0,1.0
2008-09-09,20.78,21.4,20.78,21.04,3500,16.6175372496042,17.1133444245202,16.6175372496042,16.8254563874722,4376.70148756443,0.0,1.0
2008-09-10,20.992,20.992,20.78,20.78,700,16.7870713158658,16.7870713158658,16.6175372496042,16.6175372496042,875.340297512886,0.0,1.0
2008-09-11,20.87,20.87,20.75,20.786,1500,16.6895092588662,16.6895092588662,16.5935465798502,16.622335383555,1875.72920895618,0.0,1.0
2008-09-12,20.7685,20.8,20.7685,20.8,1400,16.6083408261985,16.6335310294402,16.6083408261985,16.6335310294402,1750.68059502577,0.0,1.0
2008-09-15,20.1601,20.74,20.16,20.64,3800,16.1218100435874,16.5855496899322,16.1217300746882,16.5055807907522,4751.84732935566,0.0,1.0
2008-09-16,20.19,20.19,20.0,20.0,900,16.1457207444422,16.1457207444422,15.9937798360002,15.9937798360002,1125.43752537371,0.0,1.0
2008-09-17,19.8612,20.25,19.28,19.29,6400,15.8827830039383,16.1937020839502,15.4180037619042,15.4260006518222,8003.11129154641,0.0,1.0
2008-09-18,20.57,20.57,19.68,20.13,22600,16.4496025613262,16.4496025613262,15.7378793586242,16.0977394049342,28260.9867482732,0.0,1.0
2008-09-19,21.65,22.03,21.59,22.03,12500,17.3132666724702,17.6171484893542,17.2652853329622,17.6171484893542,15631.0767413015,0.0,1.0
2008-09-22,21.2208,21.61,21.2208,21.61,15600,16.9700401571896,17.2812791127982,16.9700401571896,17.2812791127982,19507.5837731444,0.0,1.0
2008-09-23,20.7,20.934,20.7,20.77,5500,16.5535621302602,16.7406893543414,16.5535621302602,16.6095403596862,6877.67376617267,0.0,1.0
2008-09-24,20.3394,20.53,20.32,20.37,10700,16.2651942798171,16.4176150016542,16.2496803133762,16.2896647629662,13380.2016905541,0.0,1.0
2008-09-25,20.41,20.51,20.4,20.4099,6800,16.3216523226382,16.4016212218182,16.3136554327202,16.321572353739,8503.30574726803,0.0,1.0
2008-09-26,20.283,20.283,19.96,20.01,8600,16.2200918206796,16.2200918206796,15.9617922763282,16.0017767259182,10754.1807980155,0.0,1.0
2008-09-29,19.0,19.98,19.0,19.46,4600,15.1940908442002,15.9777860561642,15.1940908442002,15.5619477804282,5752.23624079896,0.0,1.0
2008-09-30,19.53,19.6,18.86,18.86,28500,15.6179260098542,15.6739042392802,15.0821343853482,15.0821343853482,35638.8549701675,0.0,1.0
2008-10-01,19.39,19.43,19.38,19.38,5600,15.5059695510022,15.5379571106742,15.4979726610842,15.4979726610842,7002.72238010308,0.0,1.0
2008-10-02,18.5,19.77,18.5,19.77,11300,14.7942463483002,15.8098513678862,14.7942463483002,15.8098513678862,14130.4933741366,0.0,1.0
2008-10-03,18.1258,18.54,18.1258,18.54,9000,14.4950027275686,14.8262339079722,14.4950027275686,14.8262339079722,11254.3752537371,0.0,1.0
2008-10-06,17.19,17.6,16.75,17.48,4500,13.7466537690422,14.0745262556802,13.3947906126501,13.9785635766642,5627.18762686854,0.0,1.0
2008-10-07,16.42,17.24,16.42,17.24,5600,13.1308932453561,13.7866382186321,13.1308932453561,13.7866382186321,7002.72238010312,0.0,1.0
2008-10-08,15.64,16.31,15.49,15.71,18300,12.5071358317521,13.0429274562581,12.3871824829821,12.5631140611781,22883.8963492655,0.0,1.0
2008-10-09,14.15,15.7,14.15,15.34,5400,11.3155992339701,12.5551171712601,11.3155992339701,12.2672291342121,6752.62515224228,0.0,1.0
2008-10-10,14.76,15.1,13.5999,13.91,17600,11.8034095189681,12.0753037761801,10.8756903195809,11.1236738759381,22008.5560517526,0.0,1.0
2008-10-13,16.212,16.26,15.3501,16.2,4600,12.9645579350617,13.0029430066681,12.2753059930293,12.9549616671601,5752.23624079899,0.0,1.0
2008-10-14,15.98,16.6,15.96,16.52,10100,12.7790300889641,13.2748372638801,12.7630363091281,13.2108621445361,12629.9100069717,0.0,1.0
2008-10-15,14.85,15.49,14.85,15.34,2800,11.8753815282301,12.3871824829821,11.8753815282301,12.2672291342121,3501.36119005156,0.0,1.0
2008-10-16,15.68,15.74,14.36,14.99,3800,12.5391233914241,12.5871047309321,11.4835339222481,11.9873379870821,4751.84732935568,0.0,1.0
2008-10-17,15.62,16.22,15.4,15.48,33000,12.4911420519161,12.9709554469961,12.3152104737201,12.3791855930641,41266.0425970362,0.0,1.0
2008-10-20,15.69,16.08,15.399,16.08,1900,12.5471202813421,12.8589989881441,12.3144107847283,12.8589989881441,2375.92366467784,0.0,1.0
2008-10-21,15.51,15.75,15.51,15.75,1000,12.4031762628181,12.5951016208501,12.4031762628181,12.5951016208501,1250.48613930413,0.0,1.0
2008-10-22,14.67,15.0499,14.67,15.0,5400,11.7314375097061,12.035239357691,11.7314375097061,11.9953348770001,6752.62515224229,0.0,1.0
2008-10-23,14.47,14.67,14.03,14.67,5700,11.5714997113461,11.7314375097061,11.2196365549541,11.7314375097061,7127.77099403352,0.0,1.0
2008-10-24,14.12,14.12,13.03,13.5,3700,11.2916085642161,11.2916085642161,10.4199475631541,10.7958013893001,4626.79871542527,0.0,1.0
2008-10-27,13.7199,13.73,13.48,13.48,3700,10.9716529985969,10.9797298574141,10.7798076094641,10.7798076094641,4626.79871542528,0.0,1.0
2008-10-28,13.6,13.62,12.9,13.57,100500,10.8757702884801,10.8917640683161,10.3159879942201,10.8517796187261,125673.857000065,0.0,1.0
2008-10-29,14.45,14.61,14.1894,14.26,9600,11.5555059315101,11.6834561701981,11.347106980247,11.4035650230681,12004.6669373196,0.0,1.0
2008-10-30,14.78,14.95,14.4788,14.657,2100,11.8194032988041,11.9553504274101,11.578536974474,11.7210415528127,2626.02089253867,0.0,1.0
2008-10-31,15.46,15.75,14.4,14.4,6900,12.3631918132281,12.5951016208501,11.5155214819201,11.5155214819201,8628.35436119848,0.0,1.0
2008-11-03,15.76,15.97,15.6599,15.97,5200,12.6030985107681,12.7710331990461,12.523049642689,12.7710331990461,6502.52792438146,0.0,1.0
2008-11-04,15.916,16.62,15.578,16.62,23000,12.7278499934889,13.2908310437161,12.4575551142605,13.2908310437161,28761.1812039949,0.0,1.0
2008-11-05,14.82,16.25,14.82,16.25,5500,11.8513908584761,12.9949461167501,11.8513908584761,12.9949461167501,6877.6737661727,0.0,1.0
2008-11-06,14.85,14.85,14.85,14.85,1300,11.8753815282301,11.8753815282301,11.8753815282301,11.8753815282301,1625.63198109537,0.0,1.0
2008-11-07,14.68,14.91,14.54,14.54,3300,11.7394343996241,11.9233628677381,11.6274779407721,11.6274779407721,4126.60425970362,0.0,1.0
2008-11-10,14.6644,14.8,14.47,14.78,1400,11.726959251352,11.8353970786401,11.5714997113461,11.8194032988041,1750.68059502578,0.0,1.0
2008-11-11,14.56,14.56,14.23,14.28,2900,11.6434717206081,11.6434717206081,11.3795743533141,11.4195588029041,3626.40980398197,0.0,1.0
2008-11-12,13.52,14.19,13.5,14.19,4500,10.8117951691361,11.3475867936421,10.7958013893001,11.3475867936421,5627.18762686857,0.0,1.0
2008-11-13,14.06,14.06,12.94,13.43,9400,11.2436272247081,11.2436272247081,10.3479755538921,10.7398231598741,11754.5697094588,0.0,1.0
2008-11-14,13.67,14.19,13.62,14.14,1500,10.9317485179061,11.3475867936421,10.8917640683161,11.3076023440521,1875.72920895619,0.0,1.0
2008-11-17,13.391,13.5,13.1,13.28,14000,10.7086352891939,10.7958013893001,10.4759257925801,10.6198698111041,17506.8059502578,0.0,1.0
2008-11-18,13.0401,13.24,12.6599,13.23,4000,10.4280244219713,10.5878822514321,10.1239826672889,10.5798853615141,5001.94455721649,0.0,1.0
2008-11-19,12.72,13.01,12.6,13.01,6200,10.1720439756961,10.4039537833181,10.0760812966801,10.4039537833181,7753.01406368558,0.0,1.0
2008-11-20,11.7,12.22,11.7,12.17,3900,9.3563612040601,9.77219947979611,9.3563612040601,9.73221503020611,4876.89594328608,0.0,1.0
2008-11-21,11.93,11.93,10.88,11.47,19600,9.5402896721741,9.5402896721741,8.7006162307841,9.1724327359461,24509.5283303608,0.0,1.0
2008-11-24,12.5999,12.6,12.03,12.15,5500,10.0760013277809,10.0760812966801,9.62025857135411,9.71622125037011,6877.6737661727,0.0,1.0
2008-11-25,12.91,13.04,12.6755,13.04,8400,10.3239848841381,10.4279444530721,10.136457815561,10.4279444530721,10504.0835701547,0.0,1.0
2008-11-26,13.8499,13.8499,13.08,13.38,2000,11.0756125675309,11.0756125675309,10.4599320127441,10.6998387102841,2500.97227860826,0.0,1.0
2008-11-28,14.06,14.08,13.59,13.79,22500,11.2436272247081,11.2596210045441,10.8677733985621,11.0277111969221,28135.9381343428,0.0,1.0
2008-12-01,12.49,13.62,12.49,13.6,8700,9.98811550758211,10.8917640683161,9.98811550758211,10.8757702884801,10879.2294119459,0.0,1.0
2008-12-02,12.67,12.68,12.58,12.58,800,10.1320595261061,10.1400564160241,10.0600875168441,10.0600875168441,1000.3889114433,0.0,1.0
2008-12-03,13.089,13.5,13.08,13.34,1900,10.4671292136703,10.7958013893001,10.4599320127441,10.6678511506121,2375.92366467784,0.0,1.0
2008-12-04,13.7552,13.76,13.38,13.38,2000,10.9998820200075,11.0037205271681,10.6998387102841,10.6998387102841,2500.97227860824,0.0,1.0
2008-12-05,13.6,13.6,13.11,13.11,500,10.8757702884801,10.8757702884801,10.4839226824981,10.4839226824981,625.243069652063,0.0,1.0
2008-12-08,14.403,16.0,14.07,16.0,1200,11.5179205488955,12.7950238688001,11.2516241146261,12.7950238688001,1500.58336716495,0.0,1.0
2008-12-09,14.0401,14.6136,14.04,14.6136,3200,11.2277134137713,11.6863350505686,11.2276334448721,11.6863350505686,4001.5556457732,0.0,1.0
2008-12-10,14.03,14.1899,14.03,14.1899,5200,11.2196365549541,11.3475068247429,11.2196365549541,11.3475068247429,6502.52792438146,0.0,1.0
2008-12-11,13.52,14.1763,13.36,14.16,7000,10.8117951691361,11.3366310544545,10.6838449304481,11.3235961238881,8753.40297512888,0.0,1.0
2008-12-12,13.91,13.91,13.11,13.19,10200,11.1236738759381,11.1236738759381,10.4839226824981,10.5478978018421,12754.9586209021,0.0,1.0
2008-12-15,13.4699,14.06,13.25,14.02,19700,10.7717307506469,11.2436272247081,10.5958791413501,11.2116396650361,24634.5769442913,0.0,1.0
2008-12-16,14.37,14.37,13.6,13.6,61400,11.4915308121661,11.4915308121661,10.8757702884801,10.8757702884801,76779.8489532734,0.0,1.0
2008-12-17,14.35,14.45,14.07,14.28,15400,11.4755370323301,11.5555059315101,11.2516241146261,11.4195588029041,19257.4865452835,0.0,1.0
2008-12-18,14.042,14.5301,14.0,14.39,24400,11.2292328228557,11.6195610197533,11.1956458852001,11.5075245920021,30511.8617990207,0.0,1.0
2008-12-19,14.3,14.83,14.12,14.77,31600,11.4355525827401,11.8593877483941,11.2916085642161,11.8114064088861,39515.3620020104,0.0,1.0
2008-12-22,13.83,14.52,13.51,14.52,26600,11.0596987565941,11.6114841609361,10.8037982792181,11.6114841609361,33262.9313054898,0.0,1.0
2008-12-23,13.7056,14.15,13.68,14.02,139300,11.0521816800712,11.4105453809397,11.0315378665198,11.3057135152491,172743.276871983,0.115,1.0
2008-12-24,13.83,13.831,13.66,13.73,3900,11.1524977115475,11.1533041105143,11.0154098871828,11.0718578148624,4836.31572003397,0.0,1.0
2008-12-26,13.906,13.97,13.83,13.97,14400,11.2137840330281,11.2653935669066,11.1524977115475,11.2653935669066,17857.1657355101,0.0,1.0
2008-12-29,13.7152,13.99,13.5901,13.99,14600,11.059923110153,11.2815215462436,10.9590425993999,11.2815215462436,18105.181926281,0.0,1.0
2008-12-30,14.28,14.28,13.907,13.95,32700,11.5153772466303,11.5153772466303,11.214590431995,11.2492655875696,40550.6471910543,0.0,1.0
2008-12-31,14.85,14.87,14.21,14.21,33800,11.9750246577353,11.9911526370723,11.4589293189508,11.4589293189508,41914.7362402947,0.0,1.0
2009-01-02,14.85,14.96,14.6,14.85,45700,11.9750246577353,12.0637285440889,11.7734249160226,11.9750246577353,56671.6995911676,0.0,1.0
2009-01-05,14.7096,14.93,14.54,14.93,22200,11.8618062427895,12.0395365750834,11.7250409780116,12.0395365750834,27529.797175578,0.0,1.0
2009-01-06,15.0699,15.1499,14.842,14.9,16400,12.1523517905458,12.2168637078939,11.9685734660005,12.0153446060779,20337.3276432199,0.0,1.0
2009-01-07,14.5,14.83,14.4501,14.83,19200,11.6927850193375,11.9588966783983,11.6525457108917,11.9588966783983,23809.5543140135,0.0,1.0
2009-01-08,14.83,14.83,14.49,14.5,7500,11.9588966783983,11.9588966783983,11.684721029669,11.6927850193375,9300.60715391152,0.0,1.0
2009-01-09,14.07,14.55,14.07,14.55,7500,11.3460334635917,11.7331049676801,11.3460334635917,11.7331049676801,9300.60715391148,0.0,1.0
2009-01-12,13.7299,14.0,13.6401,13.6401,6900,11.0717771749657,11.2895855359121,10.9993625477425,10.9993625477425,8556.55858159858,0.0,1.0
2009-01-13,13.79,13.82,13.57,13.64,12800,11.1202417528734,11.1444337218789,10.9428339801662,10.9992819078458,15873.0362093423,0.0,1.0
2009-01-14,13.07,13.57,13.07,13.57,10000,10.5396344967408,10.9428339801662,10.5396344967408,10.9428339801662,12400.8095385487,0.0,1.0
2009-01-15,13.1399,13.32,12.69,13.05,11800,10.5960017845237,10.7412342384535,10.2332028893375,10.5235065174038,14632.9552554874,0.0,1.0
2009-01-16,13.3299,13.58,13.0,13.58,3500,10.7492175882253,10.9508979698347,10.4831865690612,10.9508979698347,4340.28333849205,0.0,1.0
2009-01-20,12.5,13.26,12.5,13.26,14700,10.0799870856358,10.6928503004425,10.0799870856358,10.6928503004425,18229.1900216666,0.0,1.0
2009-01-21,12.8199,12.8199,12.47,12.61,800,10.3379541151314,10.3379541151314,10.0557951166303,10.1686909719894,992.064763083894,0.0,1.0
2009-01-22,12.7599,12.8801,12.49,12.81,3900,10.2895701771203,10.3864993329358,10.0719230959673,10.3299707653596,4836.31572003401,0.0,1.0
2009-01-23,12.61,12.71,12.3,12.37,8800,10.1686909719894,10.2493308686745,9.91870729226563,9.97515521994519,10912.7123939228,0.0,1.0
2009-01-26,12.78,12.9568,12.58,12.6,9800,10.305778796354,10.4483501336933,10.1444990029839,10.1606269823209,12152.7933477778,0.0,1.0
2009-01-27,12.8985,12.9499,12.85,12.85,3100,10.4013370739259,10.442785980822,10.3622267240336,10.3622267240336,3844.25095695008,0.0,1.0
2009-01-28,13.32,13.46,13.12,13.17,3300,10.7412342384535,10.8541300938126,10.5799544450833,10.6202743934259,4092.26714772107,0.0,1.0
2009-01-29,12.84,13.26,12.84,13.26,5800,10.3541627343651,10.6928503004425,10.3541627343651,10.6928503004425,7192.46953235823,0.0,1.0
2009-01-30,12.45,12.9,12.43,12.81,9200,10.0396671372933,10.4025466723761,10.0235391579562,10.3299707653596,11408.7447754647,0.0,1.0
2009-02-02,12.73,12.73,12.33,12.33,4400,10.2654588480115,10.2654588480115,9.94289926127115,9.94289926127115,5456.35619696142,0.0,1.0
2009-02-03,12.7899,12.85,12.6699,12.85,8800,10.3137621461259,10.3622267240336,10.2169942701038,10.3622267240336,10912.7123939228,0.0,1.0
2009-02-04,12.6899,13.0,12.5744,12.82,8900,10.2331222494408,10.4831865690612,10.1399831687695,10.3380347550281,11036.7204893083,0.0,1.0
2009-02-05,12.84,12.9324,12.54,12.59,6900,10.3541627343651,10.4286739989021,10.1122430443098,10.1525629926524,8556.55858159859,0.0,1.0
2009-02-06,13.2819,13.34,12.9931,12.9931,5400,10.7105104378165,10.7573622177905,10.47762241619,10.47762241619,6696.43715081628,0.0,1.0
2009-02-09,13.2,13.28,13.15,13.24,13200,10.6444663624314,10.7089782797795,10.6041464140889,10.6767223211054,16369.0685908843,0.0,1.0
2009-02-10,12.61,13.3,12.6,13.28,15600,10.1686909719894,10.7251062591165,10.1606269823209,10.7089782797795,19345.2628801359,0.0,1.0
2009-02-11,12.55,12.72,12.53,12.72,3800,10.1203070339783,10.257394858343,10.1041790546413,10.257394858343,4712.30762464852,0.0,1.0
2009-02-12,12.59,12.62,12.26,12.44,4100,10.1525629926524,10.1767549616579,9.88645133359159,10.0316031476247,5084.33191080495,0.0,1.0
2009-02-13,12.7152,12.77,12.7152,12.77,1000,10.2535241433021,10.2977148066855,10.2535241433021,10.2977148066855,1240.08095385487,0.0,1.0
2009-02-17,12.1,12.58,12.1,12.58,3900,9.75742749889545,10.1444990029839,9.75742749889545,10.1444990029839,4836.31572003399,0.0,1.0
2009-02-18,11.9301,12.2,11.92,12.2,13900,9.62042031442749,9.83806739558054,9.6122756848623,9.83806739558054,17237.1252585827,0.0,1.0
2009-02-19,11.7674,12.02,11.7674,12.02,4500,9.48921920252086,9.69291558154739,9.48921920252086,9.69291558154739,5580.36429234691,0.0,1.0
2009-02-20,11.56,11.62,11.357,11.61,5900,9.32197205679599,9.37035599480704,9.15827306652526,9.36229200513853,7316.47762774372,0.0,1.0
2009-02-23,11.13,11.5033,11.13,11.4901,5500,8.97522050105012,9.27624923537554,8.97522050105012,9.26560476901311,6820.44524620177,0.0,1.0
2009-02-24,11.46,11.46,11.2,11.28,2800,9.2413321601109,9.2413321601109,9.03166842872968,9.09618034607775,3472.22667079363,0.0,1.0
2009-02-25,11.22,11.41,11.1299,11.2901,4500,9.0477964080667,9.20101221176836,8.97513986115343,9.10432497564294,5580.36429234691,0.0,1.0
2009-02-26,11.04,11.2201,11.0,11.2201,5400,8.90264459403354,9.04787704796338,8.87038863535951,9.04787704796338,6696.43715081629,0.0,1.0
2009-02-27,11.0352,11.0352,10.84,10.84,1400,8.89877387899265,8.89877387899265,8.74136480066337,8.74136480066337,1736.11333539682,0.0,1.0
2009-03-02,10.34,10.6,10.34,10.6,20400,8.33816531723793,8.54782904861916,8.33816531723793,8.54782904861916,25297.6514586393,0.0,1.0
2009-03-03,9.9301,10.46,9.9301,10.46,8100,8.00762238072577,8.43493319326004,8.00762238072577,8.43493319326004,10044.6557262244,0.0,1.0
2009-03-04,10.3501,10.3501,10.09,10.19,9300,8.34630994680313,8.34630994680313,8.13656557552522,8.2172054722103,11532.7528708503,0.0,1.0
2009-03-05,9.6,9.94,9.6,9.94,9600,7.74143008176829,8.01560573049759,7.74143008176829,8.01560573049759,11904.7771570067,0.0,1.0
2009-03-06,9.63,9.7561,9.48,9.7561,15800,7.76562205077382,7.86730896049372,7.64466220574619,7.86730896049372,19593.2790709069,0.0,1.0
2009-03-09,9.36,9.75,9.36,9.45,25100,7.54789432972409,7.86238992679592,7.54789432972409,7.62047023674066,31126.0319417572,0.0,1.0
2009-03-10,10.06,10.06,9.58,9.58,4700,8.11237360651969,8.11237360651969,7.72530210243128,7.72530210243128,5828.38048311788,0.0,1.0
2009-03-11,10.03,10.33,9.98,10.32,3100,8.08818163751417,8.33010132756943,8.04786168917162,8.32203733790092,3844.25095695009,0.0,1.0
2009-03-12,10.78,10.8,9.86,9.86,7000,8.69298086265231,8.70910884198933,7.95109381314952,7.95109381314952,8680.56667698408,0.0,1.0
2009-03-13,10.78,10.88,10.78,10.83,14700,8.69298086265231,8.7736207593374,8.69298086265231,8.73330081099486,18229.1900216666,0.0,1.0
2009-03-16,10.69,11.0801,10.69,10.98,11000,8.62040495563574,8.93498119260426,8.62040495563574,8.85426065602249,13640.8904924035,0.0,1.0
2009-03-17,11.17,11.22,10.68,11.12,3700,9.00747645972415,9.0477964080667,8.61234096596723,8.96715651138161,4588.29952926301,0.0,1.0
2009-03-18,11.71,11.86,11.2199,11.22,18000,9.44293190182362,9.56389174685125,9.04771576817001,9.0477964080667,22321.4571693876,0.0,1.0
2009-03-19,11.75,11.83,11.65,11.83,10700,9.47518786049765,9.53969977784572,9.39454796381257,9.53969977784572,13268.8662062471,0.0,1.0
2009-03-20,11.31,11.69,11.31,11.69,3600,9.12037231508327,9.4268039224866,9.12037231508327,9.4268039224866,4464.29143387753,0.0,1.0
2009-03-23,12.3,12.3,11.63,11.63,7400,9.91870729226563,9.91870729226563,9.37841998447555,9.37841998447555,9176.59905852603,0.0,1.0
2009-03-24,11.72,12.34,11.72,12.19,4900,9.45099589149213,9.95096325093966,9.45099589149213,9.83000340591203,6076.39667388885,0.0,1.0
2009-03-25,12.03,12.18,11.55,11.83,4300,9.70097957121589,9.82193941624352,9.31390806712748,9.53969977784572,5332.34810157594,0.0,1.0
2009-03-26,12.64,12.64,12.27,12.32,5200,10.1928829409949,10.1928829409949,9.8945153232601,9.93483527160265,6448.42096004533,0.0,1.0
2009-03-27,12.15,12.53,11.995,12.48,18200,9.797747447238,10.1041790546413,9.67275560737611,10.0638591062988,22569.4733601586,0.0,1.0
2009-03-30,11.71,12.77,11.66,12.77,2900,9.44293190182362,10.2977148066855,9.40261195348108,10.2977148066855,3596.23476617912,0.0,1.0
2009-03-31,11.88,12.13,11.77,11.77,8300,9.58001972618827,9.78161946790098,9.49131583983467,9.49131583983467,10292.6719169954,0.0,1.0
2009-04-01,12.0201,12.1,11.534,11.534,11200,9.69299622144407,9.75742749889545,9.30100568365787,9.30100568365787,13888.9066831745,0.0,1.0
2009-04-02,12.8874,12.91,12.37,12.44,26800,10.3923860453938,10.4106106620447,9.97515521994519,10.0316031476247,33234.1695633106,0.0,1.0
2009-04-03,12.81,12.83,12.7299,12.83,1800,10.3299707653596,10.3460987446966,10.2653782081148,10.3460987446966,2232.14571693876,0.0,1.0
2009-04-06,12.68,12.726,12.49,12.6988,2300,10.225138899669,10.2622332521441,10.0719230959673,10.2402992002458,2852.18619386619,0.0,1.0
2009-04-07,12.17,12.63,12.17,12.53,2300,9.81387542657502,10.1848189513264,9.81387542657502,10.1041790546413,2852.1861938662,0.0,1.0
2009-04-08,12.35,12.37,12.3381,12.34,800,9.95902724060817,9.97515521994519,9.94943109290265,9.95096325093966,992.064763083895,0.0,1.0
2009-04-09,13.29,13.29,12.8,12.83,3600,10.717042269448,10.717042269448,10.3219067756911,10.3460987446966,4464.29143387752,0.0,1.0
2009-04-13,13.38,14.55,13.03,14.55,25800,10.7896181764646,11.7331049676801,10.5073785380668,11.7331049676801,31994.0886094555,0.0,1.0
2009-04-14,12.8881,13.17,12.88,13.0699,4500,10.3929505246706,10.6202743934259,10.3864186930391,10.5395538568441,5580.36429234692,0.0,1.0
2009-04-15,12.92,13.01,12.87,12.97,14400,10.4186746517132,10.4912505587297,10.3783547033706,10.4589946000557,17857.16573551,0.0,1.0
2009-04-16,13.52,13.56,13.07,13.18,5300,10.9025140318237,10.9347699904977,10.5396344967408,10.6283383830944,6572.42905543079,0.0,1.0
2009-04-17,13.7419,13.76,13.49,13.49,6300,11.0814539625679,11.0960497838679,10.8783220628182,10.8783220628182,7812.51000928566,0.0,1.0
2009-04-20,12.85,13.48,12.85,13.48,5700,10.3622267240336,10.8702580731496,10.3622267240336,10.8702580731496,7068.46143697275,0.0,1.0
2009-04-21,13.48,13.48,12.89,12.89,6900,10.8702580731496,10.8702580731496,10.3944826827076,10.3944826827076,8556.55858159863,0.0,1.0
2009-04-22,13.53,13.83,13.53,13.54,14100,10.9105780214922,11.1524977115475,10.9105780214922,10.9186420111607,17485.1414493536,0.0,1.0
2009-04-23,13.39,13.61,13.22,13.61,15600,10.7976821661331,10.9750899388403,10.6605943417684,10.9750899388403,19345.2628801359,0.0,1.0
2009-04-24,13.63,13.79,13.42,13.45,17200,10.9912179181773,11.1202417528734,10.8218741351386,10.8460661041441,21329.3924063037,0.0,1.0
2009-04-27,13.39,13.54,13.27,13.3799,9900,10.7976821661331,10.9186420111607,10.700914290111,10.7895375365679,12276.8014431632,0.0,1.0
2009-04-28,13.58,13.77,13.3,13.31,10400,10.9508979698347,11.1041137735364,10.7251062591165,10.733170248785,12896.8419200907,0.0,1.0
2009-04-29,14.25,14.33,13.81,13.81,6500,11.4911852776248,11.5556971949729,11.1363697322104,11.1363697322104,8060.52620005666,0.0,1.0
2009-04-30,14.21,14.6,14.21,14.49,30300,11.4589293189508,11.7734249160226,11.4589293189508,11.684721029669,37574.4529018024,0.0,1.0
2009-05-01,14.13,14.23,14.02,14.19,21100,11.3944174016027,11.4750572982878,11.3057135152491,11.4428013396138,26165.7081263377,0.0,1.0
2009-05-04,14.62,14.62,14.17,14.17,12500,11.7895528953596,11.7895528953596,11.4266733602767,11.4266733602767,15501.0119231859,0.0,1.0
2009-05-05,14.42,14.59,14.31,14.52,17100,11.6282731019895,11.7653609263541,11.5395692156359,11.7089129986745,21205.3843109182,0.0,1.0
2009-05-06,14.47,14.68,14.27,14.64,17900,11.668593050332,11.8379368333707,11.5073132569618,11.8056808746966,22197.4490740022,0.0,1.0
2009-05-07,14.11,14.6,14.02,14.54,17900,11.3782894222657,11.7734249160226,11.3057135152491,11.7250409780116,22197.4490740021,0.0,1.0
2009-05-08,14.73,14.73,14.262,14.3,9800,11.8782567817132,11.8782567817132,11.500862065227,11.5315052259674,12152.7933477777,0.0,1.0
2009-05-11,14.4299,14.47,14.34,14.45,14400,11.6362564517613,11.668593050332,11.5637611846414,11.652465070995,17857.1657355101,0.0,1.0
2009-05-12,14.21,14.38,13.6,13.76,9300,11.4589293189508,11.5960171433154,10.9670259491718,11.0960497838679,11532.7528708503,0.0,1.0
2009-05-13,13.46,13.92,13.45,13.92,12900,10.8541300938126,11.225073618564,10.8460661041441,11.225073618564,15997.0443047278,0.0,1.0
2009-05-14,13.75,13.9,13.67,13.73,4400,11.0879857941994,11.208945639227,11.0234738768513,11.0718578148624,5456.35619696141,0.0,1.0
2009-05-15,13.62,13.79,13.56,13.7,7600,10.9831539285088,11.1202417528734,10.9347699904977,11.0476658458568,9424.61524929697,0.0,1.0
2009-05-18,14.24,14.26,13.72,13.72,18400,11.4831212879563,11.4992492672933,11.0637938251939,11.0637938251939,22817.4895509296,0.0,1.0
2009-05-19,14.23,14.23,14.08,14.1899,2200,11.4750572982878,11.4750572982878,11.3540974532602,11.4427206997171,2728.17809848071,0.0,1.0
2009-05-20,13.93,14.31,13.93,14.24,5300,11.2331376082325,11.5395692156359,11.2331376082325,11.4831212879563,6572.42905543082,0.0,1.0
2009-05-21,13.75,13.86,13.54,13.83,13300,11.0879857941994,11.176689680553,10.9186420111607,11.1524977115475,16493.0766862697,0.0,1.0
2009-05-22,13.63,13.87,13.59,13.87,10300,10.9912179181773,11.1847536702215,10.9589619595032,11.1847536702215,12772.8338247051,0.0,1.0
2009-05-26,14.34,14.34,13.49,13.49,5400,11.5637611846414,11.5637611846414,10.8783220628182,10.8783220628182,6696.43715081628,0.0,1.0
2009-05-27,13.96,14.3,13.94,14.3,13600,11.2573295772381,11.5315052259674,11.241201597901,11.5315052259674,16865.1009724262,0.0,1.0
2009-05-28,13.9,14.08,13.63,14.03,28600,11.208945639227,11.3540974532602,10.9912179181773,11.3137775049176,35466.3152802493,0.0,1.0
2009-05-29,14.13,14.13,13.87,14.01,7200,11.3944174016027,11.3944174016027,11.1847536702215,11.2976495255806,8928.58286775506,0.0,1.0
2009-06-01,14.8,14.8,14.35,14.35,23500,11.9347047093928,11.9347047093928,11.5718251743099,11.5718251743099,29141.9024155894,0.0,1.0
2009-06-02,14.98,15.01,14.64,14.78,20800,12.0798565234259,12.1040484924315,11.8056808746966,11.9185767300558,25793.6838401814,0.0,1.0
2009-06-03,14.79,14.8616,14.6616,14.76,32000,11.9266407197243,11.9843788857508,11.8230990923806,11.9024487507188,39682.5905233557,0.0,1.0
2009-06-04,15.11,15.11,14.76,14.97,28500,12.1846883891166,12.1846883891166,11.9024487507188,12.0717925337574,35342.3071848636,0.0,1.0
2009-06-05,15.07,15.15,14.9899,15.1,9000,12.1524324304425,12.2169443477906,12.0878398731978,12.176624399448,11160.7285846938,0.0,1.0
2009-06-08,14.89,15.09,14.79,14.95,19700,12.0072806164094,12.1685604097795,11.9266407197243,12.0556645544204,24429.5947909408,0.0,1.0
2009-06-09,14.93,14.99,14.91,14.95,4100,12.0395365750834,12.0879205130945,12.0234085957464,12.0556645544204,5084.33191080496,0.0,1.0
2009-06-10,14.77,15.05,14.62,15.05,7700,11.9105127403873,12.1363044511055,11.7895528953596,12.1363044511055,9548.62334468246,0.0,1.0
2009-06-11,14.84,15.05,14.84,14.92,11300,11.9669606680668,12.1363044511055,11.9669606680668,12.0314725854149,14012.91477856,0.0,1.0
2009-06-12,14.79,14.81,14.57,14.74,4300,11.9266407197243,11.9427686990613,11.7492329470171,11.8863207713817,5332.34810157593,0.0,1.0
2009-06-15,14.33,14.64,14.2201,14.64,8900,11.5556971949729,11.8056808746966,11.467073948516,11.8056808746966,11036.7204893083,0.0,1.0
2009-06-16,14.1,14.4599,14.07,14.4599,5900,11.3702254325972,11.6604484207668,11.3460334635917,11.6604484207668,7316.47762774371,0.0,1.0
2009-06-17,14.31,14.38,13.99,14.03,9600,11.5395692156359,11.5960171433154,11.2815215462436,11.3137775049176,11904.7771570067,0.0,1.0
2009-06-18,14.3,14.3,14.17,14.23,1500,11.5315052259674,11.5315052259674,11.4266733602767,11.4750572982878,1860.1214307823,0.0,1.0
2009-06-19,14.42,14.57,14.4,14.57,11300,11.6282731019895,11.7492329470171,11.6121451226524,11.7492329470171,14012.91477856,0.0,1.0
2009-06-22,13.9368,14.19,13.9368,14.19,9000,11.2386211212071,11.4428013396138,11.2386211212071,11.4428013396138,11160.7285846938,0.0,1.0
2009-06-23,13.72,13.92,13.72,13.82,14500,11.1136292813452,11.2756355390908,11.1136292813452,11.194632410218,17900.5431046662,0.0618,1.0
2009-06-24,13.94,13.9801,13.9,13.9,8100,11.2918361648653,11.3243184195433,11.2594349133162,11.2594349133162,9999.61373433077,0.0,1.0
2009-06-25,14.16,14.16,13.71,13.71,6200,11.4700430483855,11.4700430483855,11.105528968458,11.105528968458,7654.02532751239,0.0,1.0
2009-06-26,14.51,14.51,14.11,14.11,6000,11.7535539994402,11.7535539994402,11.4295414839491,11.4295414839491,7407.12128468942,0.0,1.0
2009-06-29,14.43,14.5,14.2781,14.38,11200,11.688751496342,11.7454536865529,11.5657077435842,11.6482499319056,13826.6263980869,0.0,1.0
2009-06-30,14.38,14.49,14.36,14.45,18100,11.6482499319056,11.7373533736656,11.632049306131,11.7049521221165,22344.8158754797,0.0,1.0
2009-07-01,14.69,14.7612,14.51,14.51,3100,11.8993596314112,11.9570338591686,11.7535539994402,11.7535539994402,3827.0126637562,0.0,1.0
2009-07-02,14.15,14.54,14.07,14.54,8800,11.4619427354982,11.777854938102,11.3971402324,11.777854938102,10863.7778842111,0.0,1.0
2009-07-06,14.06,14.08,13.84,14.02,6500,11.3890399195127,11.4052405452872,11.2108330359926,11.3566386679636,8024.38139174687,0.0,1.0
2009-07-07,13.81,13.98,13.81,13.92,6900,11.1865320973307,11.3242374164145,11.1865320973307,11.2756355390908,8518.18947739287,0.0,1.0
2009-07-08,13.77,13.87,13.5336,13.85,7000,11.1541308457816,11.2351339746544,10.9626394491264,11.2189333488798,8641.64149880435,0.0,1.0
2009-07-09,13.7,13.81,13.69,13.75,5700,11.0974286555707,11.1865320973307,11.0893283426834,11.1379302200071,7036.76522045495,0.0,1.0
2009-07-10,13.74,13.74,13.54,13.6915,1500,11.1298299071198,11.1298299071198,10.9678236493742,11.0905433896165,1851.78032117236,0.0,1.0
2009-07-13,14.01,14.01,13.6,13.6,4300,11.3485383550763,11.3485383550763,11.0164255266979,11.0164255266979,5308.43692069409,0.0,1.0
2009-07-14,14.18,14.18,14.07,14.09,3800,11.48624367416,11.48624367416,11.3971402324,11.4133408581745,4691.17681363665,0.0,1.0
2009-07-15,14.68,14.6873,14.38,14.39,1700,11.8912593185239,11.8971725469316,11.6482499319056,11.6563502447929,2098.68436399534,0.0,1.0
2009-07-16,14.89,14.95,14.65,14.75,16900,12.0613658891567,12.1099677664804,11.8669583798621,11.9479615087349,20863.391618542,0.0,1.0
2009-07-17,14.79,14.95,14.76,14.95,9300,11.980362760284,12.1099677664804,11.9560618216221,12.1099677664804,11481.0379912686,0.0,1.0
2009-07-20,15.0,15.0001,14.83,14.91,9500,12.1504693309168,12.1505503340457,12.0127640118331,12.0775665149313,11727.9420340916,0.0,1.0
2009-07-21,14.91,15.12,14.78,15.12,31000,12.0775665149313,12.2476730855641,11.9722624473967,12.2476730855641,38270.1266375621,0.0,1.0
2009-07-22,14.98,15.07,14.9,14.92,9700,12.1342687051422,12.2071715211277,12.069466202044,12.0856668278186,11974.8460769146,0.0,1.0
2009-07-23,15.34,15.46,14.92,15.0,23500,12.4258799690843,12.5230837237316,12.0856668278186,12.1504693309168,29011.2250317002,0.0,1.0
2009-07-24,15.41,15.41,15.2,15.2875,6900,12.4825821592952,12.4825821592952,12.3124755886624,12.383353326426,8518.18947739284,0.0,1.0
2009-07-27,15.37,15.5,15.33,15.41,10900,12.4501809077461,12.5554849752807,12.417779656197,12.4825821592952,13456.2703338524,0.0,1.0
2009-07-28,15.51,15.53,15.3,15.48,14500,12.563585288168,12.5797859139425,12.3934787175351,12.5392843495061,17900.5431046661,0.0,1.0
2009-07-29,15.39,15.46,15.36,15.42,5900,12.4663815335206,12.5230837237316,12.4420805948588,12.4906824721825,7283.66926327796,0.0,1.0
2009-07-30,15.69,15.8901,15.54,15.54,19100,12.709390920139,12.8714781810134,12.5878862268298,12.5878862268298,23579.3360895946,0.0,1.0
2009-07-31,15.74,15.9,15.74,15.75,21900,12.7498924845754,12.8794974907718,12.7498924845754,12.7579927974626,27035.9926891164,0.0,1.0
2009-08-03,16.05,16.05,15.76,15.95,1900,13.001002184081,13.001002184081,12.7660931103499,12.9199990552082,2345.58840681832,0.0,1.0
2009-08-04,16.18,16.21,15.95,15.95,3400,13.1063062516156,13.1306071902774,12.9199990552082,12.9199990552082,4197.36872799067,0.0,1.0
2009-08-05,15.94,15.95,15.79,15.91,17900,12.9118987423209,12.9199990552082,12.7903940490118,12.8875978036591,22097.9118326568,0.0,1.0
2009-08-06,15.71,16.06,15.71,16.04,10900,12.7255915459135,13.0091024969683,12.7255915459135,12.9929018711937,13456.2703338525,0.0,1.0
2009-08-07,16.18,16.3,15.82,15.86,11000,13.1063062516156,13.2035100062629,12.8146949876736,12.8470962392227,13579.7223552639,0.0,1.0
2009-08-10,16.23,16.27,16.1,16.11,12900,13.146807816052,13.1792090676011,13.0415037485174,13.0496040614046,15925.3107620823,0.0,1.0
2009-08-11,15.93,16.17,15.84,16.17,25300,12.9037984294336,13.0982059387283,12.8308956134481,13.0982059387283,31233.3614171072,0.0,1.0
2009-08-12,16.22,16.35,16.04,16.04,67200,13.1387075031647,13.2440115706993,12.9929018711937,12.9929018711937,82959.7583885216,0.0,1.0
2009-08-13,16.22,16.31,16.07,16.31,31400,13.1387075031647,13.2116103191502,13.0172028098555,13.2116103191502,38763.934723208,0.0,1.0
2009-08-14,15.9,16.1096,15.7095,16.1,9800,12.8794974907718,13.0492800488892,12.7251865302692,13.0415037485174,12098.2980983261,0.0,1.0
2009-08-17,15.56,15.68,15.44,15.68,16500,12.6040868526044,12.7012906072517,12.506883097957,12.7012906072517,20369.5835328959,0.0,1.0
2009-08-18,15.82,15.82,15.62,15.67,11000,12.8146949876736,12.8146949876736,12.652688729928,12.6931902943644,13579.7223552639,0.0,1.0
2009-08-19,15.91,15.91,15.55,15.62,19400,12.8875978036591,12.8875978036591,12.5959865397171,12.652688729928,23949.6921538291,0.0,1.0
2009-08-20,16.09,16.09,15.96,15.96,5500,13.0334034356301,13.0334034356301,12.9280993680955,12.9280993680955,6789.86117763197,0.0,1.0
2009-08-21,16.48,16.53,16.28,16.28,9600,13.3493156382339,13.3898172026703,13.1873093804884,13.1873093804884,11851.3940555031,0.0,1.0
2009-08-24,16.44,16.76,16.4,16.76,72800,13.3169143866848,13.5761243990777,13.2845131351357,13.5761243990777,89873.0715875652,0.0,1.0
2009-08-25,16.49,16.59,16.4708,16.49,8900,13.3574159511212,13.438419079994,13.3418633503776,13.3574159511212,10987.2299056227,0.0,1.0
2009-08-26,16.49,16.52,16.4,16.42,4700,13.3574159511212,13.381716889783,13.2845131351357,13.3007137609103,5802.24500634006,0.0,1.0
2009-08-27,16.46,16.46,16.22,16.41,8900,13.3331150124594,13.3331150124594,13.1387075031647,13.292613448023,10987.2299056226,0.0,1.0
2009-08-28,16.23,16.71,16.1999,16.67,21600,13.146807816052,13.5356228346413,13.1224258742613,13.5032215830922,26665.6366248819,0.0,1.0
2009-08-31,15.99,15.99,15.89,15.89,7200,12.9524003067573,12.9524003067573,12.8713971778845,12.8713971778845,8888.54554162733,0.0,1.0
2009-09-01,15.65,16.22,15.589,15.9,22400,12.6769896685899,13.1387075031647,12.6275777599775,12.8794974907718,27653.2527961738,0.0,1.0
2009-09-02,15.58,15.6413,15.56,15.61,9900,12.6202874783789,12.6699423963779,12.6040868526044,12.6445884170408,12221.7501197376,0.0,1.0
2009-09-03,15.74,15.74,15.44,15.56,17100,12.7498924845754,12.7498924845754,12.506883097957,12.6040868526044,21110.2956613648,0.0,1.0
2009-09-04,15.956,15.956,15.75,15.75,12100,12.9248592429406,12.9248592429406,12.7579927974626,12.7579927974626,14937.6945907903,0.0,1.0
2009-09-08,16.05,16.15,16.0001,16.15,44000,13.001002184081,13.0820053129538,12.9605816227735,13.0820053129538,54318.8894210557,0.0,1.0
2009-09-09,16.35,16.45,16.04,16.06,26700,13.2440115706993,13.3250146995721,12.9929018711937,13.0091024969683,32961.689716868,0.0,1.0
2009-09-10,16.62,16.62,16.4,16.4,5700,13.4627200186558,13.4627200186558,13.2845131351357,13.2845131351357,7036.76522045497,0.0,1.0
2009-09-11,16.6699,16.6699,16.61,16.65,800,13.5031405799633,13.5031405799633,13.4546197057685,13.4870209573177,987.616171291926,0.0,1.0
2009-09-14,16.78,16.78,16.52,16.63,15100,13.5923250248523,13.5923250248523,13.381716889783,13.4708203315431,18641.255233135,0.0,1.0
2009-09-15,16.93,16.93,16.74,16.77,16100,13.7138297181614,13.7138297181614,13.5599237733032,13.584224711965,19875.77544725,0.0,1.0
2009-09-16,17.23,17.23,16.96,17.0,7000,13.9568391047798,13.9568391047798,13.7381306568233,13.7705319083724,8641.64149880432,0.0,1.0
2009-09-17,17.21,17.35,17.15,17.25,13600,13.9406384790052,14.0540428594271,13.8920366016815,13.9730397305543,16789.4749119627,0.0,1.0
2009-09-18,17.3,17.35,17.17,17.35,30700,14.0135412949907,14.0540428594271,13.9082372274561,14.0540428594271,37899.7705733276,0.0,1.0
2009-09-21,17.25,17.25,17.14,17.17,9100,13.9730397305543,13.9730397305543,13.8839362887943,13.9082372274561,11234.1339484457,0.0,1.0
2009-09-22,17.43,17.48,17.2899,17.3287,2800,14.1188453625253,14.1593469269617,14.0053599789746,14.0367891929772,3456.65659952174,0.0,1.0
2009-09-23,17.31,17.57,17.3,17.46,27600,14.021641607878,14.2322497429472,14.0135412949907,14.1431463011872,34072.7579095714,0.0,1.0
2009-09-24,17.01,17.38,16.91,17.38,35700,13.7786322212597,14.0783437980889,13.6976290923869,14.0783437980889,44072.371643902,0.0,1.0
2009-09-25,16.91,17.03,16.87,16.9,28300,13.6976290923869,13.7948328470342,13.6652278408378,13.6895287794996,34936.9220594518,0.0,1.0
2009-09-28,17.36,17.4199,16.99,16.99,22800,14.0621431723144,14.1106640465092,13.7624315954851,13.7624315954851,28147.0608818198,0.0,1.0
2009-09-29,17.31,17.39,17.31,17.33,4700,14.021641607878,14.0864441109762,14.021641607878,14.0378422336525,5802.24500634005,0.0,1.0
2009-09-30,17.1,17.35,16.8975,17.35,19600,13.8515350372452,14.0540428594271,13.6875037012778,14.0540428594271,24196.5961966521,0.0,1.0
2009-10-01,16.55,16.99,16.55,16.98,6700,13.4060178284449,13.7624315954851,13.4060178284449,13.7543312825978,8271.28543456985,0.0,1.0
2009-10-02,16.45,16.57,16.34,16.47,18500,13.3250146995721,13.4222184542194,13.235911257812,13.3412153253467,22838.6239611257,0.0,1.0
2009-10-05,16.8,16.8265,16.51,16.54,6600,13.6085256506268,13.6299914797781,13.3736165768958,13.3979175155576,8147.83341315839,0.0,1.0
2009-10-06,17.09,17.14,16.965,17.0563,5600,13.8434347243579,13.8839362887943,13.7421808132669,13.8161366699278,6913.31319904346,0.0,1.0
2009-10-07,17.14,17.14,17.03,17.03,21800,13.8839362887943,13.8839362887943,13.7948328470342,13.7948328470342,26912.5406677049,0.0,1.0
2009-10-08,17.28,17.4,17.24,17.28,9100,13.9973406692162,14.0945444238635,13.964939417667,13.9973406692162,11234.1339484456,0.0,1.0
2009-10-09,17.36,17.36,17.28,17.28,500,14.0621431723144,14.0621431723144,13.9973406692162,13.9973406692162,617.260107057452,0.0,1.0
2009-10-12,17.42,17.6,17.35,17.57,9700,14.110745049638,14.2565506816091,14.0540428594271,14.2322497429472,11974.8460769146,0.0,1.0
2009-10-13,17.38,17.44,17.27,17.44,8100,14.0783437980889,14.1269456754126,13.9892403563289,14.1269456754126,9999.61373433076,0.0,1.0
2009-10-14,17.6616,17.6616,17.5599,17.56,600,14.3064486089947,14.3064486089947,14.2240684269311,14.2241494300599,740.712128468942,0.0,1.0
2009-10-15,17.75,17.7697,17.6599,17.6599,7800,14.3780553749182,14.3940129913062,14.3050715558038,14.3050715558038,9629.25767009627,0.0,1.0
2009-10-16,17.58,17.65,17.42,17.65,9700,14.2403500558345,14.2970522460454,14.110745049638,14.2970522460454,11974.8460769146,0.0,1.0
2009-10-19,17.76,17.823,17.6592,17.66,3000,14.3861556878055,14.4371876589953,14.3045045339017,14.3051525589327,3703.56064234471,0.0,1.0
2009-10-20,17.49,17.75,17.45,17.75,5100,14.167447239849,14.3780553749182,14.1350459882999,14.3780553749182,6296.05309198601,0.0,1.0
2009-10-21,17.31,17.81,17.3,17.54,6900,14.021641607878,14.4266572522419,14.0135412949907,14.2079488042854,8518.18947739284,0.0,1.0
2009-10-22,17.51,17.51,17.18,17.3,12300,14.1836478656236,14.1836478656236,13.9163375403434,14.0135412949907,15184.5986336133,0.0,1.0
2009-10-23,17.11,17.5899,17.11,17.5899,7700,13.8596353501324,14.2483693655929,13.8596353501324,14.2483693655929,9505.80564868479,0.0,1.0
2009-10-26,16.86,17.35,16.8599,17.17,28700,13.6571275279505,14.0540428594271,13.6570465248216,13.9082372274561,35430.7301450977,0.0,1.0
2009-10-27,16.59,16.93,16.59,16.83,19000,13.438419079994,13.7138297181614,13.438419079994,13.6328265892887,23455.8840681832,0.0,1.0
2009-10-28,16.09,16.64,16.07,16.6,12400,13.0334034356301,13.4789206444304,13.0172028098555,13.4465193928813,15308.0506550248,0.0,1.0
2009-10-29,16.43,16.4576,16.205,16.33,5400,13.3088140737975,13.3311709373664,13.1265570338338,13.2278109449248,6666.40915622051,0.0,1.0
2009-10-30,15.99,16.39,15.92,16.34,11600,12.9524003067573,13.2764128222484,12.8956981165464,13.235911257812,14320.4344837329,0.0,1.0
2009-11-02,15.88,16.12,15.69,16.01,18300,12.8632968649973,13.0577043742919,12.709390920139,12.9686009325319,22591.7199183027,0.0,1.0
2009-11-03,16.17,16.17,15.91,15.959,4900,13.0982059387283,13.0982059387283,12.8875978036591,12.9272893368068,6049.14904916304,0.0,1.0
2009-11-04,15.9501,16.26,15.9501,16.26,5300,12.9200800583371,13.1711087547138,12.9200800583371,13.1711087547138,6542.95713480898,0.0,1.0
2009-11-05,16.46,16.4999,16.27,16.27,5100,13.3331150124594,13.3654352608796,13.1792090676011,13.1792090676011,6296.053091986,0.0,1.0
2009-11-06,16.44,16.61,16.3825,16.61,4900,13.3169143866848,13.4546197057685,13.270337587583,13.4546197057685,6049.14904916304,0.0,1.0
2009-11-09,16.73,16.7492,16.6299,16.63,19500,13.5518234604159,13.5673760611594,13.4707393284142,13.4708203315431,24073.1441752406,0.0,1.0
2009-11-10,16.58,16.75,16.5666,16.67,4100,13.4303187671067,13.5680240861904,13.4194643478378,13.5032215830922,5061.53287787111,0.0,1.0
2009-11-11,16.74,16.8246,16.6334,16.8246,1700,13.5599237733032,13.6284524203295,13.4735744379248,13.6284524203295,2098.68436399533,0.0,1.0
2009-11-12,16.38,16.856,16.35,16.76,6800,13.2683125093612,13.6538874027956,13.2440115706993,13.5761243990777,8394.73745598132,0.0,1.0
2009-11-13,16.49,16.5707,16.3,16.3,4800,13.3574159511212,13.4227854761215,13.2035100062629,13.2035100062629,5925.69702775155,0.0,1.0
2009-11-16,17.01,17.12,16.55,16.64,10800,13.7786322212597,13.8677356630197,13.4060178284449,13.4789206444304,13332.8183124409,0.0,1.0
2009-11-17,17.08,17.1,16.88,17.01,15800,13.8353344114706,13.8515350372452,13.673328153725,13.7786322212597,19505.4193830155,0.0,1.0
2009-11-18,17.03,17.11,16.915,17.11,7300,13.7948328470342,13.8596353501324,13.7016792488305,13.8596353501324,9011.99756303881,0.0,1.0
2009-11-19,16.62,16.96,16.55,16.9,8700,13.4627200186558,13.7381306568233,13.4060178284449,13.6895287794996,10740.3258627997,0.0,1.0
2009-11-20,16.58,16.65,16.54,16.54,1800,13.4303187671067,13.4870209573177,13.3979175155576,13.3979175155576,2222.13638540683,0.0,1.0
2009-11-23,16.95,17.11,16.85,16.85,8900,13.730030343936,13.8596353501324,13.6490272150632,13.6490272150632,10987.2299056226,0.0,1.0
2009-11-24,16.88,16.94,16.7,16.94,4800,13.673328153725,13.7219300310487,13.527522521754,13.7219300310487,5925.69702775156,0.0,1.0
2009-11-25,16.8999,16.99,16.8999,16.97,5500,13.6894477763707,13.7624315954851,13.6894477763707,13.7462309697105,6789.86117763199,0.0,1.0
2009-11-27,16.43,16.6,16.43,16.6,3800,13.3088140737975,13.4465193928813,13.3088140737975,13.4465193928813,4691.17681363665,0.0,1.0
2009-11-30,16.48,16.49,16.1,16.4,7700,13.3493156382339,13.3574159511212,13.0415037485174,13.2845131351357,9505.80564868479,0.0,1.0
2009-12-01,16.72,16.76,16.6,16.62,10400,13.5437231475286,13.5761243990777,13.4465193928813,13.4627200186558,12839.010226795,0.0,1.0
2009-12-02,16.84,17.0,16.77,16.77,12100,13.6409269021759,13.7705319083724,13.584224711965,13.584224711965,14937.6945907904,0.0,1.0
2009-12-03,16.61,16.93,16.61,16.93,8900,13.4546197057685,13.7138297181614,13.4546197057685,13.7138297181614,10987.2299056227,0.0,1.0
2009-12-04,17.01,17.16,16.82,16.91,23700,13.7786322212597,13.9001369145688,13.6247262764014,13.6976290923869,29258.1290745232,0.0,1.0
2009-12-07,17.1,17.71,17.0,17.71,7800,13.8515350372452,14.3456541233691,13.7705319083724,14.3456541233691,9629.25767009623,0.0,1.0
2009-12-08,16.93,17.04,16.9,16.9,7600,13.7138297181614,13.8029331599215,13.6895287794996,13.6895287794996,9382.3536272733,0.0,1.0
2009-12-09,16.98,16.98,16.81,16.96,4700,13.7543312825978,13.7543312825978,13.6166259635141,13.7381306568233,5802.24500634006,0.0,1.0
2009-12-10,16.86,17.046,16.83,17.041,3000,13.6571275279505,13.8077933476539,13.6328265892887,13.8037431912102,3703.56064234471,0.0,1.0
2009-12-11,17.03,17.06,16.89,16.97,10500,13.7948328470342,13.819133785696,13.6814284666123,13.7462309697105,12962.4622482065,0.0,1.0
2009-12-14,17.29,17.3,17.04,17.21,3100,14.0054409821034,14.0135412949907,13.8029331599215,13.9406384790052,3827.01266375622,0.0,1.0
2009-12-15,17.19,17.43,17.19,17.31,5800,13.9244378532307,14.1188453625253,13.9244378532307,14.021641607878,7160.21724186643,0.0,1.0
2009-12-16,17.32,17.39,17.2899,17.3819,8000,14.0297419207653,14.0864441109762,14.0053599789746,14.0798828575375,9876.16171291922,0.0,1.0
2009-12-17,17.18,17.3,17.07,17.19,15600,13.9163375403434,14.0135412949907,13.8272340985833,13.9244378532307,19258.5153401925,0.0,1.0
2009-12-18,17.22,17.3,17.0901,17.3,5900,13.9487387918925,14.0135412949907,13.8435157274868,14.0135412949907,7283.66926327793,0.0,1.0
2009-12-21,17.48,17.48,17.38,17.43,6500,14.1593469269617,14.1593469269617,14.0783437980889,14.1188453625253,8024.38139174689,0.0,1.0
2009-12-22,17.58,17.58,17.4615,17.5,6400,14.2699161978731,14.2699161978731,14.173728196198,14.2049791503287,7884.55926719245,0.0365,1.0
2009-12-23,17.84,17.84,17.62,17.7,10800,14.4809616023922,14.4809616023922,14.3023847216452,14.3673217691896,13305.1937633873,0.0,1.0
2009-12-24,17.8892,17.8892,17.73,17.73,3000,14.520897886632,14.520897886632,14.3916731620187,14.3916731620187,3695.88715649647,0.0,1.0
2009-12-28,17.85,17.89,17.78,17.89,12600,14.4890787333353,14.5215472571075,14.432258816734,14.5215472571075,15522.7260572852,0.0,1.0
2009-12-29,17.9,17.91,17.86,17.87,9500,14.5296643880505,14.5377815189935,14.4971958642783,14.5053129952214,11703.6426622388,0.0,1.0
2009-12-30,17.83,17.86,17.7407,17.86,19500,14.4728444714492,14.4971958642783,14.4003584921278,14.4971958642783,24023.266517227,0.0,1.0
2009-12-31,17.71,17.97,17.71,17.94,6500,14.3754389001326,14.5864843046518,14.3754389001326,14.5621329118227,8007.75550574238,0.0,1.0
2010-01-04,18.16,18.16,17.75,18.0,6600,14.7407097925697,14.7407097925697,14.4079074239048,14.6108356974809,8130.95174429222,0.0,1.0
2010-01-05,18.1,18.2,18.08,18.12,9000,14.6920070069114,14.7731783163418,14.6757727450253,14.7082412687975,11087.6614694894,0.0,1.0
2010-01-06,18.1,18.21,18.09,18.21,4800,14.6920070069114,14.7812954472849,14.6838898759684,14.7812954472849,5913.41945039435,0.0,1.0
2010-01-07,18.2699,18.27,18.0,18.09,8600,14.8299170616337,14.8299982329432,14.6108356974809,14.6838898759684,10594.8765152899,0.0,1.0
2010-01-08,18.28,18.32,18.2,18.26,30500,14.8381153638862,14.8705838876584,14.7731783163418,14.8218811020001,37574.8527577141,0.0,1.0
2010-01-11,18.3234,18.44,18.2854,18.41,4200,14.873343712179,14.9679894589749,14.8424986145955,14.9436380661458,5174.24201909507,0.0,1.0
2010-01-12,18.05,18.26,18.02,18.22,9200,14.6514213521962,14.8218811020001,14.627069959367,14.7894125782279,11334.0539465892,0.0,1.0
2010-01-13,18.24,18.26,17.96,18.11,8800,14.805646840114,14.8218811020001,14.5783671737088,14.7001241378544,10841.2689923897,0.0,1.0
2010-01-14,18.348,18.348,18.19,18.2,10600,14.8933118542989,14.8933118542989,14.7650611853988,14.7731783163418,13058.8012862875,0.0,1.0
2010-01-15,18.11,18.38,17.99,18.38,6800,14.7001241378544,14.9192866733167,14.6027185665379,14.9192866733167,8377.34422139203,0.0,1.0
2010-01-19,18.46,18.49,18.1,18.2,11900,14.984223720861,15.0085751136902,14.6920070069114,14.7731783163418,14660.352387436,0.0,1.0
2010-01-20,18.22,18.4,18.07,18.38,11100,14.7894125782279,14.9355209352027,14.6676556140823,14.9192866733167,13674.782479037,0.0,1.0
2010-01-21,17.82,18.29,17.76,18.27,20400,14.4647273405061,14.8462324948293,14.4160245548479,14.8299982329432,25132.0326641761,0.0,1.0
2010-01-22,17.53,17.81,17.45,17.6901,19700,14.2293305431578,14.4566102095631,14.1643934956135,14.359285809556,24269.6589943269,0.0,1.0
2010-01-25,17.54,17.61,17.44,17.61,9800,14.2374476741009,14.2942675907022,14.1562763646704,14.2942675907022,12073.2313778885,0.0,1.0
2010-01-26,17.27,17.46,17.27,17.44,3900,14.0182851386387,14.1725106265565,14.0182851386387,14.1562763646704,4804.6533034454,0.0,1.0
2010-01-27,17.4801,17.5,17.2,17.26,11900,14.188826059752,14.2049791503287,13.9614652220374,14.0101680076956,14660.352387436,0.0,1.0
2010-01-28,17.21,17.51,17.08,17.51,4000,13.9695823529804,14.2130962812717,13.8640596507208,14.2130962812717,4927.84954199529,0.0,1.0
2010-01-29,17.05,17.38,17.05,17.2,11400,13.8397082578917,14.1075735790122,13.8397082578917,13.9614652220374,14044.3711946866,0.0,1.0
2010-02-01,17.18,17.21,17.06,17.11,5100,13.9452309601513,13.9695823529804,13.8478253888347,13.8884110435499,6283.00816604398,0.0,1.0
2010-02-02,17.28,17.29,17.15,17.21,14300,14.0264022695817,14.0345194005248,13.9208795673221,13.9695823529804,17617.0621126332,0.0,1.0
2010-02-03,17.16,17.28,17.1,17.22,14700,13.9289966982652,14.0264022695817,13.8802939126069,13.9776994839234,18109.8470668327,0.0,1.0
2010-02-04,16.58,16.81,16.58,16.81,21400,13.4582031035686,13.6448971152586,13.4582031035686,13.6448971152586,26363.9950496748,0.0,1.0
2010-02-05,16.66,16.68,16.37,16.6,20100,13.5231401511129,13.539374412999,13.2877433537646,13.4744373654547,24762.4439485264,0.0,1.0
2010-02-08,16.5,16.7099,16.5,16.61,6700,13.3932660560242,13.5636446345187,13.3932660560242,13.4825544963977,8254.14798284212,0.0,1.0
2010-02-09,16.71,16.74,16.56,16.64,10100,13.5637258058281,13.5880771986573,13.4419688416825,13.5069058892268,12442.8200935382,0.0,1.0
2010-02-10,16.76,16.78,16.55,16.69,13300,13.6043114605434,13.6205457224295,13.4338517107394,13.5474915439421,16385.0997271343,0.0,1.0
2010-02-11,17.13,17.13,16.68,16.69,8600,13.904645305436,13.904645305436,13.539374412999,13.5474915439421,10594.8765152899,0.0,1.0
2010-02-12,17.16,17.17,16.9,16.97,11500,13.9289966982652,13.9371138292082,13.717951293746,13.7747712103473,14167.5674332364,0.0,1.0
2010-02-16,17.51,17.51,17.28,17.32,14800,14.2130962812717,14.2130962812717,14.0264022695817,14.0588707933539,18233.0433053826,0.0,1.0
2010-02-17,17.61,17.65,17.56,17.57,8300,14.2942675907022,14.3267361144744,14.253681935987,14.26179906693,10225.2877996402,0.0,1.0
2010-02-18,17.81,17.81,17.59,17.59,24200,14.4566102095631,14.4566102095631,14.2780333288161,14.2780333288161,29813.4897290715,0.0,1.0
2010-02-19,17.81,17.85,17.73,17.75,10900,14.4566102095631,14.4890787333353,14.3916731620187,14.4079074239048,13428.3900019372,0.0,1.0
2010-02-22,17.86,17.8999,17.8016,17.83,4900,14.4971958642783,14.5295832167411,14.4497918195709,14.4728444714492,6036.61568894424,0.0,1.0
2010-02-23,17.72,17.73,17.62,17.71,4200,14.3835560310757,14.3916731620187,14.3023847216452,14.3754389001326,5174.24201909506,0.0,1.0
2010-02-24,17.83,17.88,17.74,17.83,5700,14.4728444714492,14.5134301261644,14.3997902929618,14.4728444714492,7022.18559734329,0.0,1.0
2010-02-25,17.77,17.79,17.57,17.66,10600,14.4241416857909,14.440375947677,14.26179906693,14.3348532454174,13058.8012862875,0.0,1.0
2010-02-26,17.7,17.83,17.6815,17.79,8700,14.3673217691896,14.4728444714492,14.352305076945,14.440375947677,10718.0727538398,0.0,1.0
2010-03-01,18.09,18.12,17.78,17.84,12500,14.6838898759684,14.7082412687975,14.432258816734,14.4809616023922,15399.5298187352,0.0,1.0
2010-03-02,18.3,18.316,18.24,18.24,6700,14.8543496257723,14.8673370352812,14.805646840114,14.805646840114,8254.14798284212,0.0,1.0
2010-03-03,18.36,18.46,18.34,18.45,21400,14.9030524114306,14.984223720861,14.8868181495445,14.976106589918,26363.9950496748,0.0,1.0
2010-03-04,18.41,18.45,18.39,18.42,3600,14.9436380661458,14.976106589918,14.9274038042597,14.9517551970888,4435.06458779576,0.0,1.0
2010-03-05,18.79,18.8201,18.51,18.52,16300,15.2520890419815,15.2765216061201,15.0248093755762,15.0329265065193,20080.9868836308,0.0,1.0
2010-03-08,18.86,18.94,18.79,18.85,22400,15.3089089585828,15.3738460061272,15.2520890419815,15.3007918276398,27595.9574351737,0.0,1.0
2010-03-09,18.8801,19.0226,18.82,18.87,10500,15.3252243917783,15.4408935077167,15.2764404348106,15.3170260895259,12935.6050477377,0.0,1.0
2010-03-10,19.06,19.12,18.95,18.95,9400,15.4712515774437,15.519954363102,15.3819631370702,15.3819631370702,11580.446423689,0.0,1.0
2010-03-11,19.1,19.12,18.97,19.0,3200,15.5037201012159,15.519954363102,15.3981973989563,15.4225487917854,3942.27963359624,0.0,1.0
2010-03-12,19.05,19.14,18.99,19.14,22100,15.4631344465007,15.5361886249881,15.4144316608424,15.5361886249881,27226.368719524,0.0,1.0
2010-03-15,18.99,19.03,18.86,19.02,5300,15.4144316608424,15.4469001846146,15.3089089585828,15.4387830536715,6529.40064314377,0.0,1.0
2010-03-16,19.01,19.09,18.9,19.09,16900,15.4306659227285,15.4956029702729,15.341377482355,15.4956029702729,20820.1643149301,0.0,1.0
2010-03-17,19.12,19.22,19.01,19.01,32000,15.519954363102,15.6011256725324,15.4306659227285,15.4306659227285,39422.7963359623,0.0,1.0
2010-03-18,19.07,19.17,19.05,19.11,7500,15.4793687083868,15.5605400178172,15.4631344465007,15.5118372321589,9239.71789124115,0.0,1.0
2010-03-19,18.81,19.04,18.71,19.02,14300,15.2683233038676,15.4550173155576,15.1871519944371,15.4387830536715,17617.0621126332,0.0,1.0
2010-03-22,19.08,19.1,18.62,18.7,58000,15.4874858393298,15.5037201012159,15.1140978159497,15.1790348634941,71453.8183589318,0.0,1.0
2010-03-23,19.2799,19.28,19.01,19.15,56900,15.6497472868813,15.6498284581907,15.4306659227285,15.5443057559311,70098.659734883,0.0,1.0
2010-03-24,19.05,19.23,19.05,19.23,46100,15.4631344465007,15.6092428034755,15.4631344465007,15.6092428034755,56793.4659714957,0.0,1.0
2010-03-25,18.94,19.33,18.94,19.18,31800,15.3738460061272,15.6904141129059,15.3738460061272,15.5686571487603,39176.4038588625,0.0,1.0
2010-03-26,18.9199,19.11,18.88,19.0,20400,15.3575305729317,15.5118372321589,15.3251432204689,15.4225487917854,25132.0326641759,0.0,1.0
2010-03-29,18.98,19.0058,18.9,18.99,15000,15.4063145298994,15.4272567277324,15.341377482355,15.4144316608424,18479.4357824823,0.0,1.0
2010-03-30,18.9699,19.12,18.96,19.1,11100,15.3981162276469,15.519954363102,15.3900802680133,15.5037201012159,13674.7824790369,0.0,1.0
2010-03-31,18.96,19.17,18.96,19.03,13800,15.3900802680133,15.5605400178172,15.3900802680133,15.4469001846146,17001.0809198837,0.0,1.0
2010-04-01,18.87,19.09,18.87,19.09,17100,15.3170260895259,15.4956029702729,15.3170260895259,15.4956029702729,21066.5567920298,0.0,1.0
2010-04-05,19.42,19.42,19.03,19.03,8500,15.7634682913933,15.7634682913933,15.4469001846146,15.4469001846146,10471.68027674,0.0,1.0
2010-04-06,19.58,19.58,19.36,19.43,12500,15.8933423864821,15.8933423864821,15.7147655057351,15.7715854223364,15399.5298187352,0.0,1.0
2010-04-07,19.5355,19.61,19.52,19.53,17900,15.8572211537855,15.9176937793112,15.8446396008238,15.8527567317668,22052.1267004289,0.0,1.0
2010-04-08,19.48,19.54,19.3799,19.47,15000,15.8121710770516,15.8608738627099,15.7309185963117,15.8040539461086,18479.4357824824,0.0,1.0
2010-04-09,19.54,19.55,19.41,19.48,24400,15.8608738627099,15.8689909936529,15.7553511604503,15.8121710770516,30059.8822061713,0.0,1.0
2010-04-12,19.6326,19.67,19.5885,19.5885,3700,15.9360384952425,15.9663965649695,15.9002419477836,15.9002419477836,4558.26082634564,0.0,1.0
2010-04-13,19.68,19.69,19.51,19.66,12000,15.9745136959125,15.9826308268555,15.8365224698807,15.9582794340264,14783.5486259859,0.0,1.0
2010-04-14,20.12,20.15,19.78,19.78,79800,16.3316674574065,16.3560188502356,16.055685005343,16.055685005343,98310.598362806,0.0,1.0
2010-04-15,20.26,20.32,20.1,20.1,11100,16.4453072906091,16.4940100762674,16.3154331955204,16.3154331955204,13674.782479037,0.0,1.0
2010-04-16,20.09,20.2066,19.9101,20.2066,5600,16.3073160645773,16.4019618113733,16.161288878912,16.4019618113733,6898.98935879343,0.0,1.0
2010-04-19,19.9699,20.13,19.7,20.0,7900,16.2098293219514,16.3397845883495,15.9907479577986,16.2342618860899,9732.50284544069,0.0,1.0
2010-04-20,20.3,20.3,20.19,20.2,7000,16.4777758143813,16.4777758143813,16.3884873740078,16.3966045049508,8623.73669849176,0.0,1.0
2010-04-21,20.38,20.38,20.28,20.32,5900,16.5427128619257,16.5427128619257,16.4615415524952,16.4940100762674,7268.57807444304,0.0,1.0
2010-04-22,20.6192,20.6192,20.19,20.25,13500,16.7368746340833,16.7368746340833,16.3884873740078,16.4371901596661,16631.4922042341,0.0,1.0
2010-04-23,20.749,20.749,20.5999,20.66,7100,16.842234993724,16.842234993724,16.7212085713632,16.7699925283309,8746.93293704165,0.0,1.0
2010-04-26,20.75,20.9099,20.75,20.79,21400,16.8430467068183,16.9728396305976,16.8430467068183,16.8755152305905,26363.9950496749,0.0,1.0
2010-04-27,20.35,20.81,20.35,20.72,4000,16.5183614690965,16.8917494924766,16.5183614690965,16.8186953139892,4927.8495419953,0.0,1.0
2010-04-28,20.37,20.44,20.3,20.43,35200,16.5345957309826,16.5914156475839,16.4777758143813,16.5832985166409,43365.0759695586,0.0,1.0
2010-04-29,20.76,20.76,20.47,20.48,4500,16.8511638377614,16.8511638377614,16.6157670404131,16.6238841713561,5543.83073474469,0.0,1.0
2010-04-30,20.21,20.71,20.21,20.71,14000,16.4047216358939,16.8105781830461,16.4047216358939,16.8105781830461,17247.4733969835,0.0,1.0
2010-05-03,20.59,20.59,20.2101,20.22,3900,16.7131726117296,16.7131726117296,16.4048028072033,16.4128387668369,4804.65330344541,0.0,1.0
2010-05-04,19.87,20.37,19.83,20.37,35200,16.1287391838304,16.5345957309826,16.0962706600582,16.5345957309826,43365.0759695585,0.0,1.0
2010-05-05,19.588,19.82,19.4908,19.82,11200,15.8998360912365,16.0881535291151,15.8209375784701,16.0881535291151,13797.9787175868,0.0,1.0
2010-05-06,18.99,19.5264,18.0,19.44,45700,15.4144316608424,15.8498345646273,14.6108356974809,15.7797025532794,56300.6810172962,0.0,1.0
2010-05-07,18.53,19.0101,18.3828,18.7,1936400,15.0410436374623,15.4307470940379,14.9215594699807,15.1790348634941,2385571.96327993,0.0,1.0
2010-05-10,19.51,19.55,18.96,19.55,248500,15.8365224698807,15.8689909936529,15.3900802680133,15.8689909936529,306142.652796458,0.0,1.0
2010-05-11,19.73,19.91,19.3499,19.4,131600,16.0150993506277,16.1612077076025,15.7065672034826,15.7472340295072,162126.249931645,0.0,1.0
2010-05-12,20.31,20.31,19.91,19.91,181600,16.4858929453243,16.4858929453243,16.1612077076025,16.1612077076025,223724.369206587,0.0,1.0
2010-05-13,20.15,20.4,20.06,20.26,36700,16.3560188502356,16.5589471238117,16.2829646717482,16.4453072906091,45213.0195478069,0.0,1.0
2010-05-14,19.74,20.01,19.49,20.01,32800,16.0232164815708,16.242379017033,15.8202882079946,16.242379017033,40408.3662443614,0.0,1.0
2010-05-17,19.81,20.033,19.34,19.88,36500,16.0800363981721,16.261048418202,15.698531243849,16.1368563147734,44966.627070707,0.0,1.0
2010-05-18,19.44,20.08,19.42,20.04,32300,15.7797025532794,16.2991989336343,15.7634682913933,16.2667304098621,39792.3850516121,0.0,1.0
2010-05-19,19.16,19.42,18.9099,19.32,34700,15.5524228868742,15.7634682913933,15.3494134419886,15.6822969819629,42749.0947768091,0.0,1.0
2010-05-20,18.1,18.76,18.1,18.72,35400,14.6920070069114,15.2277376491524,14.6920070069114,15.1952691253802,43611.4684466584,0.0,1.0
2010-05-21,18.33,18.45,17.71,17.73,60300,14.8787010186014,14.976106589918,14.3754389001326,14.3916731620187,74287.3318455792,0.0,1.0
2010-05-24,18.04,18.38,18.04,18.38,14400,14.6433042212531,14.9192866733167,14.6433042212531,14.9192866733167,17740.2583511831,0.0,1.0
2010-05-25,17.87,17.87,17.44,17.71,23500,14.5053129952214,14.5053129952214,14.1562763646704,14.3754389001326,28951.1160592223,0.0,1.0
2010-05-26,17.95,18.3986,17.95,18.2199,15000,14.5702500427657,14.9343845368707,14.5702500427657,14.7893314069185,18479.4357824824,0.0,1.0
2010-05-27,18.82,18.82,18.39,18.4,27100,15.2764404348106,15.2764404348106,14.9274038042597,14.9355209352027,33386.1806470182,0.0,1.0
2010-05-28,18.52,18.8,18.426,18.8,15400,15.0329265065193,15.2602061729245,14.9566254756547,15.2602061729245,18972.2207366819,0.0,1.0
2010-06-01,17.86,18.522,17.86,18.48,14200,14.4971958642783,15.0345499327079,14.4971958642783,15.0004579827471,17493.8658740833,0.0,1.0
2010-06-02,18.35,18.35,17.95,18.07,10900,14.8949352804875,14.8949352804875,14.5702500427657,14.6676556140823,13428.3900019372,0.0,1.0
2010-06-03,18.56,18.59,18.3,18.51,61600,15.0653950302915,15.0897464231206,14.8543496257723,15.0248093755762,75888.8829467274,0.0,1.0
2010-06-04,17.64,18.34,17.63,18.34,49900,14.3186189835313,14.8868181495445,14.3105018525883,14.8868181495445,61474.9230363914,0.0,1.0
2010-06-07,17.13,17.76,17.13,17.76,699600,13.904645305436,14.4160245548479,13.904645305436,14.4160245548479,861880.884894979,0.0,1.0
2010-06-08,17.03,17.27,16.84,17.06,177900,13.8234739960056,14.0182851386387,13.6692485080877,13.8478253888347,219166.108380241,0.0,1.0
2010-06-09,17.19,17.46,17.07,17.24,49100,13.9533480910943,14.1725106265565,13.8559425197778,13.9939337458095,60489.3531279923,0.0,1.0
2010-06-10,17.73,17.73,17.37,17.37,3600,14.3916731620187,14.3916731620187,14.0994564480691,14.0994564480691,4435.06458779578,0.0,1.0
2010-06-11,18.0,18.0,17.7505,17.79,26200,14.6108356974809,14.6108356974809,14.408313280452,14.440375947677,32277.4145000693,0.0,1.0
2010-06-14,18.12,18.38,17.89,17.89,6100,14.7082412687975,14.9192866733167,14.5215472571075,14.5215472571075,7514.97055154282,0.0,1.0
2010-06-15,18.53,18.61,18.2001,18.25,7400,15.0410436374623,15.1059806850067,14.7732594876513,14.8137639710571,9116.52165269132,0.0,1.0
2010-06-16,18.49,18.67,18.44,18.44,6700,15.0085751136902,15.154683470665,14.9679894589749,14.9679894589749,8254.14798284209,0.0,1.0
2010-06-17,18.52,18.62,18.36,18.62,42000,15.0329265065193,15.1140978159497,14.9030524114306,15.1140978159497,51742.4201909506,0.0,1.0
2010-06-18,18.59,18.73,18.5,18.62,36100,15.0897464231206,15.2033862563232,15.0166922446332,15.1140978159497,44473.8421165075,0.0,1.0
2010-06-21,18.38,18.89,18.3,18.89,11900,14.9192866733167,15.333260351412,14.8543496257723,15.333260351412,14660.352387436,0.0,1.0
2010-06-22,18.04,18.53,18.04,18.52,28700,14.6650581321805,15.0633884251277,14.6650581321805,15.0552592354758,35304.8719843716,0.0268,1.0
2010-06-23,17.95,18.06,17.94,18.05,20200,14.5918954253126,14.6813165114845,14.5837662356606,14.6731873218325,24848.7252294184,0.0,1.0
2010-06-24,17.72,17.987,17.71,17.83,11200,14.404924063317,14.621973427025,14.396794873665,14.4943451494888,13777.5110182913,0.0,1.0
2010-06-25,18.16,18.16,17.7415,17.7415,6500,14.7626084080043,14.7626084080043,14.4224018210687,14.4224018210687,7995.87693025838,0.0,1.0
2010-06-28,18.02,18.2199,17.982,18.13,6500,14.6487997528765,14.8113022540197,14.617908832199,14.7382208390484,7995.87693025839,0.0,1.0
2010-06-29,17.31,18.03,17.22,18.03,39200,14.0716272875856,14.6569289425285,13.9984645807177,14.6569289425285,48221.2885640198,0.0,1.0
2010-06-30,17.2,17.4923,17.18,17.22,9200,13.9822062014138,14.2198224149413,13.9659478221098,13.9984645807177,11317.2411935964,0.0,1.0
2010-07-01,17.05,17.1,16.6615,17.1,36500,13.860268356634,13.9009143048939,13.5444493386544,13.9009143048939,44899.9243006817,0.0,1.0
2010-07-02,16.87,16.99,16.7604,16.9552,9000,13.7139429428983,13.8114932187221,13.6248470243125,13.7832036387332,11071.214211127,0.0,1.0
2010-07-06,16.57,17.22,16.57,17.12,25900,13.4700672533387,13.9984645807177,13.4700672533387,13.9171726841979,31860.4942297988,0.0,1.0
2010-07-07,17.01,17.01,16.6,16.6,6600,13.8277515980261,13.8277515980261,13.4944548222947,13.4944548222947,8118.8904214931,0.0,1.0
2010-07-08,17.32,17.32,17.07,17.25,6600,14.0797564772376,14.0797564772376,13.876526735938,14.0228521496737,8118.89042149312,0.0,1.0
2010-07-09,17.6,17.6,17.354,17.354,6900,14.3073737874932,14.3073737874932,14.1073957220543,14.1073957220543,8487.93089519733,0.0,1.0
2010-07-12,17.43,17.4585,17.3177,17.3177,12300,14.1691775634094,14.1923457539176,14.0778867636176,14.0778867636176,15130.6594218736,0.0,1.0
2010-07-13,17.99,18.03,17.39,17.6,10600,14.6244121839206,14.6569289425285,14.1366608048015,14.3073737874932,13039.4300708829,0.0,1.0
2010-07-14,17.98,18.013,17.84,17.97,14900,14.6162829942686,14.6431093201201,14.5024743391408,14.6081538046166,18329.0101939769,0.0,1.0
2010-07-15,17.83,17.99,17.6,17.99,11200,14.4943451494888,14.6244121839206,14.3073737874932,14.6244121839206,13777.5110182914,0.0,1.0
2010-07-16,17.12,17.68,17.12,17.68,7800,13.9171726841979,14.372407304709,13.9171726841979,14.372407304709,9595.05231631005,0.0,1.0
2010-07-19,17.18,17.2,16.93,17.15,8200,13.9659478221098,13.9822062014138,13.7627180808102,13.9415602531538,10087.106281249,0.0,1.0
2010-07-20,17.58,17.58,17.02,17.02,85900,14.2911154081892,14.2911154081892,13.835880787678,13.835880787678,105668.588970645,0.0,1.0
2010-07-21,17.28,17.67,17.25,17.6126,163800,14.0472397186296,14.3642781150571,14.0228521496737,14.3176165664547,201496.098642512,0.0,1.0
2010-07-22,17.92,17.92,17.73,17.8,56200,14.5675078563567,14.5675078563567,14.413053252969,14.4699575805329,69133.5820739262,0.0,1.0
2010-07-23,18.3,18.3,17.7675,17.79,11100,14.8764170631321,14.8764170631321,14.4435377141639,14.4618283908809,13654.4975270566,0.0,1.0
2010-07-26,18.73,18.73,18.34,18.43,23400,15.2259722181674,15.2259722181674,14.90893382174,14.9820965286079,28785.1569489302,0.0,1.0
2010-07-27,18.65,18.87,18.61,18.8,21100,15.1609387009516,15.3397808732952,15.1284219423436,15.2828765457313,25955.846650531,0.0,1.0
2010-07-28,18.27,18.54,18.23,18.54,7500,14.8520294941761,15.0715176147797,14.8195127355682,15.0715176147797,9226.01184260584,0.0,1.0
2010-07-29,18.31,18.43,18.04,18.43,8100,14.8845462527841,14.9820965286079,14.6650581321805,14.9820965286079,9964.09279001427,0.0,1.0
2010-07-30,18.3,18.348,17.92,18.32,6200,14.8764170631321,14.9154371734616,14.5675078563567,14.8926754424361,7626.83645655414,0.0,1.0
2010-08-02,18.51,18.69,18.37,18.69,7500,15.0471300458238,15.1934554595595,14.933321390696,15.1934554595595,9226.0118426058,0.0,1.0
2010-08-03,18.39,18.58,18.29,18.48,8000,14.94957977,15.1040343733877,14.8682878734801,15.0227424768678,9841.07929877951,0.0,1.0
2010-08-04,18.55,18.5522,18.4286,18.49,10400,15.0796468044317,15.0814352261551,14.9809584420566,15.0308716665198,12793.4030884134,0.0,1.0
2010-08-05,18.356,18.45,18.31,18.45,6700,14.9219405251832,14.9983549079119,14.8845462527841,14.9983549079119,8241.90391272787,0.0,1.0
2010-08-06,18.24,18.38,17.77,18.38,7000,14.8276419252202,14.941450580348,14.4455700115769,14.941450580348,8610.94438643209,0.0,1.0
2010-08-09,18.4,18.42,18.22,18.35,12600,14.9577089596519,14.9739673389559,14.8113835459162,14.917063011392,15499.6998955778,0.0,1.0
2010-08-10,18.05,18.28,17.907,18.28,12100,14.6731873218325,14.8601586838281,14.5569399098091,14.8601586838281,14884.632439404,0.0,1.0
2010-08-11,17.34,17.73,17.28,17.73,50300,14.0960148565416,14.413053252969,14.0472397186296,14.413053252969,61875.7860910762,0.0,1.0
2010-08-12,17.28,17.31,17.065,17.31,6600,14.0472397186296,14.0716272875856,13.872462141112,14.0716272875856,8118.89042149315,0.0,1.0
2010-08-13,17.05,17.26,17.05,17.18,5900,13.860268356634,14.0309813393257,13.860268356634,13.9659478221098,7257.79598284991,0.0,1.0
2010-08-16,17.23,17.33,16.92,17.0,10100,14.0065937703697,14.0878856668896,13.7545888911582,13.8196224083741,12424.3626147092,0.0,1.0
2010-08-17,17.53,17.67,17.45,17.45,12100,14.2504694599293,14.3642781150571,14.1854359427134,14.1854359427134,14884.632439404,0.0,1.0
2010-08-18,17.59,17.678,17.39,17.39,5600,14.2992445978412,14.3707814667786,14.1366608048015,14.1366608048015,6888.75550914567,0.0,1.0
2010-08-19,17.03,17.46,17.02,17.46,13700,13.84400997733,14.1935651323654,13.835880787678,14.1935651323654,16852.84829916,0.0,1.0
2010-08-20,16.95,16.96,16.77,16.91,9500,13.7789764601142,13.7871056497661,13.6326510463784,13.7464597015062,11686.2816673007,0.0,1.0
2010-08-23,16.49,17.08,16.49,16.91,54500,13.4050337361229,13.88465592559,13.4050337361229,13.7464597015062,67042.3527229354,0.0,1.0
2010-08-24,16.33,16.49,16.181,16.32,23300,13.2749667016911,13.4050337361229,13.1538417758765,13.2668375120391,28662.1434576954,0.0,1.0
2010-08-25,16.677,16.677,16.08,16.24,25400,13.557049582615,13.557049582615,13.0717369603915,13.2018039948232,31245.426773625,0.0,1.0
2010-08-26,16.5,16.81,16.5,16.73,4300,13.4131629257748,13.6651678049864,13.4131629257748,13.6001342877705,5289.58012309402,0.0,1.0
2010-08-27,17.02,17.02,16.5,16.76,6100,13.835880787678,13.835880787678,13.4131629257748,13.6245218567264,7503.82296531942,0.0,1.0
2010-08-30,16.5,16.95,16.5,16.95,9700,13.4131629257748,13.7789764601142,13.4131629257748,13.7789764601142,11932.3086497702,0.0,1.0
2010-08-31,16.55,16.74,16.43,16.43,35800,13.4538088740348,13.6082634774225,13.3562585982109,13.3562585982109,44038.8298620383,0.0,1.0
2010-09-01,17.21,17.22,16.75,16.84,23100,13.9903353910658,13.9984645807177,13.6163926670745,13.6895553739423,28416.1164752258,0.0,1.0
2010-09-02,17.3,17.35,17.12,17.24,22300,14.0634980979336,14.1041440461935,13.9171726841979,14.0147229600217,27432.008545348,0.0,1.0
2010-09-03,17.65,17.65,17.458,17.51,2400,14.3480197357531,14.3480197357531,14.191939294435,14.2342110806253,2952.32378963386,0.0,1.0
2010-09-07,17.14,17.46,17.11,17.45,17800,13.9334310635019,14.1935651323654,13.9090434945459,14.1854359427134,21896.4014397844,0.0,1.0
2010-09-08,17.22,17.35,17.19,17.19,5500,13.9984645807177,14.1041440461935,13.9740770117618,13.9740770117618,6765.74201791095,0.0,1.0
2010-09-09,17.216,17.48,17.11,17.48,7600,13.9952129048569,14.2098235116693,13.9090434945459,14.2098235116693,9349.0253338406,0.0,1.0
2010-09-10,17.24,17.35,17.1901,17.32,2600,14.0147229600217,14.1041440461935,13.9741583036583,14.0797564772376,3198.35077210335,0.0,1.0
2010-09-13,17.79,17.81,17.4,17.4,11100,14.4618283908809,14.4780867701848,14.1447899944535,14.1447899944535,13654.4975270566,0.0,1.0
2010-09-14,17.658,17.74,17.658,17.71,36300,14.3545230874747,14.4211824426209,14.3545230874747,14.396794873665,44653.8973182121,0.0,1.0
2010-09-15,17.714,17.724,17.51,17.52,4200,14.4000465495258,14.4081757391778,14.2342110806253,14.2423402702773,5166.56663185925,0.0,1.0
2010-09-16,17.53,17.6517,17.39,17.65,77100,14.2504694599293,14.3494016979939,14.1366608048015,14.3480197357531,94843.4017419876,0.0,1.0
2010-09-17,17.61,17.68,17.38,17.65,26700,14.3155029771451,14.372407304709,14.1285316151495,14.3480197357531,32844.6021596768,0.0,1.0
2010-09-20,18.21,18.21,17.57,17.64,25800,14.8032543562642,14.8032543562642,14.2829862185372,14.3398905461011,31737.4807385641,0.0,1.0
2010-09-21,18.05,18.27,18.05,18.23,16400,14.6731873218325,14.8520294941761,14.6731873218325,14.8195127355682,20174.212562498,0.0,1.0
2010-09-22,17.75,18.02,17.69,18.02,7100,14.4293116322729,14.6487997528765,14.380536494361,14.6487997528765,8733.95787766686,0.0,1.0
2010-09-23,17.53,17.9099,17.47,17.7,8900,14.2504694599293,14.5592973748082,14.2016943220174,14.388665684013,10948.2007198922,0.0,1.0
2010-09-24,18.2001,18.2001,17.77,17.77,24600,14.7952064585088,14.7952064585088,14.4455700115769,14.4455700115769,30261.318843747,0.0,1.0
2010-09-27,18.17,18.28,18.14,18.2,5400,14.7707375976563,14.8601586838281,14.7463500287003,14.7951251666122,6642.72852667619,0.0,1.0
2010-09-28,18.37,18.37,17.932,18.21,15200,14.933321390696,14.933321390696,14.5772628839391,14.8032543562642,18698.0506676811,0.0,1.0
2010-09-29,18.52,18.53,18.3105,18.4,14000,15.0552592354758,15.0633884251277,14.8849527122667,14.9577089596519,17221.8887728641,0.0,1.0
2010-09-30,18.507,18.7201,18.34,18.64,12900,15.0446912889282,15.217924320412,14.90893382174,15.1528095112996,15868.740369282,0.0,1.0
2010-10-01,18.59,18.62,18.428,18.5964,29900,15.1121635630397,15.1365511319956,14.9804706906775,15.1173662444169,36781.0338791884,0.0,1.0
2010-10-04,18.26,18.56,18.222,18.56,10100,14.8439003045242,15.0877759940837,14.8130093838466,15.0877759940837,12424.3626147091,0.0,1.0
2010-10-05,18.94,18.95,18.427,18.52,12000,15.3966852008591,15.4048143905111,14.9796577717123,15.0552592354758,14761.6189481693,0.0,1.0
2010-10-06,18.8444,18.98,18.8444,18.8705,4900,15.3189701477861,15.4292019594671,15.3189701477861,15.3401873327778,6027.66107050249,0.0,1.0
2010-10-07,18.83,18.95,18.807,18.94,13900,15.3072641146873,15.4048143905111,15.2885669784877,15.3966852008591,17098.8752816294,0.0,1.0
2010-10-08,19.14,19.2277,18.76,18.9,10900,15.5592689938988,15.6305619871467,15.2503597871234,15.3641684422512,13408.4705445871,0.0,1.0
2010-10-11,19.17,19.28,19.1199,19.12,22800,15.5836565628548,15.6730776490266,15.5429293226983,15.5430106145948,28047.0760015216,0.0,1.0
2010-10-12,19.21,19.2341,18.9,19.11,15100,15.6161733214627,15.635764668524,15.3641684422512,15.5348814249429,18575.0371764464,0.0,1.0
2010-10-13,19.53,19.66,19.38,19.38,13100,15.8763073903262,15.981986855802,15.7543695455464,15.7543695455464,16114.7673517515,0.0,1.0
2010-10-14,19.53,19.63,19.33,19.63,15300,15.8763073903262,15.9575992868461,15.7137235972865,15.9575992868461,18821.0641589159,0.0,1.0
2010-10-15,19.42,19.59,19.36,19.59,37200,15.7868863041544,15.9250825282381,15.7381111662425,15.9250825282381,45761.0187393248,0.0,1.0
2010-10-18,21.5,21.5,19.46,19.73,554800,17.4777577517672,17.4777577517672,15.8194030627623,16.0388911833659,682478.849370362,0.0,1.0
2010-10-19,19.26,19.69,19.1,19.55,225400,15.6568192697226,16.006374424758,15.5267522352909,15.8925657696302,277272.409243114,0.0,1.0
2010-10-20,19.43,19.56,19.28,19.41,116000,15.7950154938064,15.9006949592822,15.6730776490266,15.7787571145024,142695.649832303,0.0,1.0
2010-10-21,19.37,19.7,19.0999,19.58,88500,15.7462403558945,16.01450361441,15.5266709433944,15.9169533385861,108866.939742748,0.0,1.0
2010-10-22,19.46,19.51,19.31,19.47,100700,15.8194030627623,15.8600490110222,15.6974652179826,15.8275322524143,123874.585673388,0.0,1.0
2010-10-25,19.56,19.8,19.5385,19.65,132900,15.9006949592822,16.0957955109298,15.8832172015304,15.97385766615,163484.929850975,0.0,1.0
2010-10-26,19.54,19.79,19.37,19.79,83800,15.8844365799782,16.0876663212778,15.7462403558945,16.0876663212778,103085.305654716,0.0,1.0
2010-10-27,19.51,19.63,19.25,19.5,124500,15.8600490110222,15.9575992868461,15.6486900800706,15.8519198213703,153151.796587257,0.0,1.0
2010-10-28,19.4399,19.89,19.31,19.89,69800,15.8030633915618,16.1689582177977,15.6974652179826,16.1689582177977,85863.4168818517,0.0,1.0
2010-10-29,19.52,19.59,19.36,19.37,57000,15.8681782006742,15.9250825282381,15.7381111662425,15.7462403558945,70117.6900038044,0.0,1.0
2010-11-01,19.33,19.89,19.15,19.59,208000,15.7137235972865,16.1689582177977,15.5673981835508,15.9250825282381,255868.061768268,0.0,1.0
2010-11-02,19.89,19.89,19.518,19.62,102900,16.1689582177977,16.1689582177977,15.8665523627438,15.9494700971941,126580.882480552,0.0,1.0
2010-11-03,19.96,20.06,19.7,20.02,141300,16.2258625453616,16.3071544418814,16.01450361441,16.2746376832735,173818.063114693,0.0,1.0
2010-11-04,20.58,20.59,20.28,20.35,211900,16.7298723037846,16.7380014934366,16.4859966142251,16.542900941789,260665.587926423,0.0,1.0
2010-11-05,20.64,20.95,20.54,20.95,187200,16.7786474416965,17.0306523209081,16.6973555451767,17.0306523209081,230281.255591442,0.0,1.0
2010-11-08,20.65,20.67,20.4777,20.65,198200,16.7867766313485,16.8030350106525,16.6467106936448,16.7867766313485,243812.739627263,0.0,1.0
2010-11-09,20.3099,20.85,20.209,20.85,113100,16.5103028912845,16.9493604243882,16.428279367696,16.9493604243882,139128.258586496,0.0,1.0
2010-11-10,20.61,20.61,20.17,20.3,64800,16.7542598727406,16.7542598727406,16.3965755280532,16.502254993529,79712.7423201142,0.0,1.0
2010-11-11,20.51,20.62,20.3609,20.47,80100,16.6729679762207,16.7623890623926,16.5517617585096,16.6404512176128,98533.8064790303,0.0,1.0
2010-11-12,20.15,20.38,20.1,20.32,52700,16.3803171487493,16.5672885107449,16.3396712004893,16.518513372833,64828.1098807101,0.0,1.0
2010-11-15,20.22,20.5,20.14,20.5,92500,16.4372214763132,16.6648387865687,16.3721879590973,16.6648387865687,113787.479392138,0.0,1.0
2010-11-16,19.82,20.17,19.622,20.13,101200,16.1120538902338,16.3965755280532,15.9510959351245,16.3640587694453,124489.653129561,0.0,1.0
2010-11-17,19.82,19.85,19.74,19.84,41700,16.1120538902338,16.1364414591897,16.0470203730179,16.1283122695377,51296.6258448883,0.0,1.0
2010-11-18,20.31,20.406,19.99,19.99,61600,16.510384183181,16.5884244038401,16.2502501143175,16.2502501143175,75776.3106006026,0.0,1.0
2010-11-19,20.34,20.357,20.09,20.25,42900,16.534771752137,16.5485913745454,16.3315420108374,16.4616090452691,52772.7877397052,0.0,1.0
2010-11-22,20.444,20.47,20.1201,20.26,50100,16.6193153245176,16.6404512176128,16.3560108716898,16.4697382349211,61629.759108607,0.0,1.0
2010-11-23,20.27,20.27,20.09,20.23,33800,16.4778674245731,16.4778674245731,16.3315420108374,16.4453506659652,41578.5600373435,0.0,1.0
2010-11-24,20.71,20.71,20.4,20.4,25400,16.8355517692604,16.8355517692604,16.5835468900489,16.5835468900489,31245.4267736251,0.0,1.0
2010-11-26,20.67,20.7,20.59,20.65,31000,16.8030350106525,16.8274225796084,16.7380014934366,16.7867766313485,38134.1822827707,0.0,1.0
2010-11-29,20.7,20.75,20.284,20.56,35500,16.8274225796084,16.8680685278684,16.4892482900859,16.7136139244806,43669.7893883343,0.0,1.0
2010-11-30,20.54,20.61,20.4001,20.47,129500,16.6973555451767,16.7542598727406,16.5836281819454,16.6404512176128,159302.471148994,0.0,1.0
2010-12-01,20.98,21.06,20.89,21.0,445900,17.055039889864,17.1200734070799,16.9818771829961,17.071298269168,548517.157415725,0.0,1.0
2010-12-02,21.16,21.17,20.92,21.01,447600,17.2013653035997,17.2094944932517,17.0062647519521,17.07942745882,550608.386766716,0.0,1.0
2010-12-03,21.33,21.38,21.01,21.01,355300,17.3395615276835,17.3802074759434,17.07942745882,17.07942745882,437066.934357046,0.0,1.0
2010-12-06,21.43,21.49,21.2312,21.33,158800,17.4208534242033,17.4696285621152,17.2592451339219,17.3395615276835,195345.424080774,0.0,1.0
2010-12-07,21.63,21.8,21.57,21.69,84800,17.583437217243,17.7216334413268,17.5346620793311,17.6322123551549,104315.440567063,0.0,1.0
2010-12-08,21.64,21.78,21.61,21.69,74400,17.591566406895,17.7053750620228,17.567178837939,17.6322123551549,91522.0374786497,0.0,1.0
2010-12-09,21.75,21.83,21.64,21.79,644300,17.6809874930668,17.7460210102827,17.591566406895,17.7135042516748,792575.924025459,0.0,1.0
2010-12-10,22.03,22.08,21.696,21.81,180300,17.9086048033224,17.9492507515823,17.6370898689461,17.7297626309787,221793.324696244,0.0,1.0
2010-12-13,21.9,22.1099,21.8601,22.08,128100,17.8029253378466,17.9735570286418,17.7704898711352,17.9492507515823,157580.282271707,0.0,1.0
2010-12-14,21.9,21.98,21.831,21.98,56500,17.8029253378466,17.8679588550625,17.7468339292479,17.8679588550625,69502.6225476305,0.0,1.0
2010-12-15,21.81,22.11,21.72,21.9,47400,17.7297626309787,17.9736383205383,17.6565999241109,17.8029253378466,58308.3948452689,0.0,1.0
2010-12-16,22.01,22.1,21.72,21.81,59500,17.8923464240184,17.9655091308863,17.6565999241109,17.7297626309787,73193.027284673,0.0,1.0
2010-12-17,21.97,22.03,21.8,22.03,29500,17.8598296654105,17.9086048033224,17.7216334413268,17.9086048033224,36288.9799142495,0.0,1.0
2010-12-20,22.06,22.2,21.94,21.97,142900,17.9329923722784,18.0468010274061,17.8354420964545,17.8598296654105,175786.278974449,0.0,1.0
2010-12-21,22.28,22.3018,22.05,22.06,72800,18.1576018823627,18.1753682971309,17.9701580568266,17.9783077883717,89328.0957754397,0.0563,1.0
2010-12-22,22.33,22.3926,22.27,22.28,80300,18.1983505400879,18.2493678595599,18.1494521508177,18.1576018823627,98530.8528951624,0.0,1.0
2010-12-23,22.3,22.4,22.2405,22.35,65100,18.1739013454528,18.2553986609032,18.1254104427598,18.214650003178,79879.9317991913,0.0,1.0
2010-12-27,22.42,22.45,22.15,22.24,34000,18.2716981239933,18.2961473186285,18.0516553722771,18.1250029561825,41719.1656094088,0.0,1.0
2010-12-28,22.39,22.427,22.2834,22.42,40800,18.2472489293582,18.2774029360749,18.160372791088,18.2716981239933,50062.9987312904,0.0,1.0
2010-12-29,22.43,22.46,22.37,22.44,31500,18.2798478555384,18.3042970501735,18.2309494662681,18.2879975870834,38651.5799028345,0.0,1.0
2010-12-30,22.35,22.499,22.35,22.43,28000,18.214650003178,18.3360810031992,18.214650003178,18.2798478555384,34356.9599136307,0.0,1.0
2010-12-31,22.15,22.41,22.15,22.31,32400,18.0516553722771,18.2635483924483,18.0516553722771,18.1820510769978,39755.9107572012,0.0,1.0
2011-01-03,22.708,22.78,22.38,22.38,100600,18.5064103924907,18.565088459615,18.2390991978132,18.2390991978132,123439.648832544,0.0,1.0
2011-01-04,22.28,22.84,22.03,22.8,100500,18.1576018823627,18.6139868488853,17.9538585937365,18.5813879227051,123316.945404281,0.0,1.0
2011-01-05,22.5499,22.5499,22.02,22.2,96700,18.3775631367635,18.3775631367635,17.9457088621915,18.0924040300023,118654.215130289,0.0,1.0
2011-01-06,22.36,22.59,22.25,22.59,42800,18.2227997347231,18.4102435602591,18.1331526877276,18.4102435602591,52517.0672965496,0.0,1.0
2011-01-07,22.21,22.5,21.9,22.41,76000,18.1005537615474,18.3368959763537,17.8479120836509,18.2635483924483,93254.6054798546,0.0,1.0
2011-01-10,22.36,22.44,21.9824,22.13,66300,18.2227997347231,18.2879975870834,17.9150658715821,18.035355909187,81352.3729383468,0.0,1.0
2011-01-11,22.46,22.5522,22.33,22.5,37600,18.3042970501735,18.3794375750189,18.1983505400879,18.3368959763537,46136.4890268755,0.0,1.0
2011-01-12,22.68,22.72,22.5465,22.61,49100,18.4835911441645,18.5161900703447,18.3747922280382,18.4265430233492,60247.3832771168,0.0,1.0
2011-01-13,22.58,22.7,22.48,22.65,81000,18.4020938287141,18.4998906072546,18.3205965132636,18.4591419495294,99389.7768930029,0.0,1.0
2011-01-14,22.79,22.79,22.54,22.59,97300,18.57323819116,18.57323819116,18.3694949025339,18.4102435602591,119390.435699867,0.0,1.0
2011-01-18,22.724,22.779,22.5638,22.75,71800,18.5194499629627,18.5642734864605,18.3888912636111,18.5406392649799,88101.0614928103,0.0,1.0
2011-01-19,22.03,22.78,22.0,22.74,163700,17.9538585937365,18.565088459615,17.9294093991014,18.5324895334348,200865.512066477,0.0,1.0
2011-01-20,21.7901,22.0322,21.73,21.93,94900,17.7583465339709,17.9556515346765,17.7093666473852,17.8723612782861,116445.553421555,0.0,1.0
2011-01-21,21.74,21.98,21.74,21.9,72000,17.7175163789302,17.9131099360113,17.7175163789302,17.8479120836509,88346.468349336,0.0,1.0
2011-01-24,21.96,22.0599,21.73,21.73,76800,17.8968104729212,17.9782262910562,17.7093666473852,17.7093666473852,94236.2329059585,0.0,1.0
2011-01-25,22.09,22.09,21.8,21.86,42900,18.0027569830068,18.0027569830068,17.7664147682005,17.8153131574708,52639.7707248128,0.0,1.0
2011-01-26,22.53,22.5375,22.058,22.1,31200,18.3613451709889,18.3674574696476,17.9766778420627,18.0109067145519,38283.4696180455,0.0,1.0
2011-01-27,22.59,22.67,22.43,22.52,75600,18.4102435602591,18.4754414126195,18.2798478555384,18.3531954394438,92763.7917668029,0.0,1.0
2011-01-28,21.91,22.57,21.9,22.5,68000,17.856061815196,18.393944097169,17.8479120836509,18.3368959763537,83438.3312188173,0.0,1.0
2011-01-31,22.05,22.17,21.81,21.98,224800,17.9701580568266,18.0679548353672,17.7745644997455,17.9131099360113,275837.30673515,0.0,1.0
2011-02-01,22.62,22.659,22.14,22.18,60000,18.4346927548943,18.4664767079199,18.0435056407321,18.0761045669122,73622.0569577799,0.0,1.0
2011-02-02,22.4299,22.722,22.41,22.61,85800,18.2797663582229,18.5178200166537,18.2635483924483,18.4265430233492,105279.541449626,0.0,1.0
2011-02-03,22.3963,22.47,22.17,22.32,43100,18.2523832602316,18.3124467817186,18.0679548353672,18.1902008085429,52885.1775813386,0.0,1.0
2011-02-04,22.3901,22.44,22.25,22.31,61200,18.2473304266737,18.2879975870834,18.1331526877276,18.1820510769978,75094.4980969354,0.0,1.0
2011-02-07,22.74,22.86,22.38,22.38,70600,18.5324895334348,18.6302863119754,18.2390991978132,18.2390991978132,86628.6203536546,0.0,1.0
2011-02-08,22.88,22.88,22.61,22.76,35300,18.6465857750655,18.6465857750655,18.4265430233492,18.5487889965249,43314.3101768272,0.0,1.0
2011-02-09,22.79,22.88,22.6908,22.81,27700,18.57323819116,18.6465857750655,18.4923928542332,18.5895376542501,33988.8496288419,0.0,1.0
2011-02-10,22.87,22.89,22.62,22.62,64700,18.6384360435204,18.6547355066105,18.4346927548943,18.4346927548943,79389.1180861395,0.0,1.0
2011-02-11,23.14,23.14,22.81,22.85,22900,18.8584787952367,18.8584787952367,18.5895376542501,18.6221365804303,28099.0850722193,0.0,1.0
2011-02-14,23.19,23.25,23.11,23.14,24600,18.8992274529619,18.9481258422322,18.8340296006015,18.8584787952367,30185.0433526898,0.0,1.0
2011-02-15,22.95,23.1238,22.9,23.12,14800,18.7036338958808,18.8452762301337,18.6628852381556,18.8421793321466,18160.1073829191,0.0,1.0
2011-02-16,23.16,23.163,22.9956,23.01,26200,18.8747782583268,18.8772231777903,18.7407966717262,18.7525322851511,32148.2982048972,0.0,1.0
2011-02-17,23.29,23.37,23.11,23.11,32800,18.9807247684124,19.0459226207727,18.8340296006015,18.8340296006015,40246.724470253,0.0,1.0
2011-02-18,23.38,23.4606,23.29,23.36,27200,19.0540723523178,19.1197591885708,18.9807247684124,19.0377728892277,33375.3324875269,0.0,1.0
2011-02-22,22.69,23.27,22.68,23.16,61400,18.4917408757096,18.9644253053223,18.4835911441645,18.8747782583268,75339.9049534615,0.0,1.0
2011-02-23,22.35,22.743,22.18,22.7,82900,18.214650003178,18.5349344528983,18.0761045669122,18.4998906072546,101721.142029999,0.0,1.0
2011-02-24,22.56,22.56,22.23,22.35,69800,18.385794365624,18.385794365624,18.1168532246375,18.214650003178,85646.9929275507,0.0,1.0
2011-02-25,23.11,23.12,22.63,22.67,45400,18.8340296006015,18.8421793321466,18.4428424864393,18.4754414126195,55707.3564313869,0.0,1.0
2011-02-28,23.06,23.2735,22.8681,23.2,35100,18.7932809428763,18.967277711363,18.6368875945269,18.9073771845069,43068.9033203013,0.0,1.0
2011-03-01,22.6,23.1799,22.551,23.16,82700,18.4183932918042,18.8909962241014,18.3784596072334,18.8747782583268,101475.735173473,0.0,1.0
2011-03-02,22.79,22.8375,22.5,22.57,103200,18.57323819116,18.611949415999,18.3368959763537,18.393944097169,126629.937967382,0.0,1.0
2011-03-03,23.29,23.3299,22.98,22.98,63400,18.9807247684124,19.0132421972771,18.7280830905159,18.7280830905159,77793.9735187207,0.0,1.0
2011-03-04,23.2,23.25,22.96,23.25,30600,18.9073771845069,18.9481258422322,18.7117836274258,18.9481258422322,37547.2490484679,0.0,1.0
2011-03-07,22.77,23.51,22.55,23.22,54800,18.55693872807,19.1600188624034,18.3776446340789,18.923676647597,67241.4786881056,0.0,1.0
2011-03-08,23.17,23.28,22.63,22.81,78200,18.8829279898718,18.9725750368673,18.4428424864393,18.5895376542501,95954.08090164,0.0,1.0
2011-03-09,23.07,23.2456,23.03,23.14,30600,18.8014306744213,18.9445399603523,18.7688317482412,18.8584787952367,37547.2490484679,0.0,1.0
2011-03-10,22.43,22.75,22.32,22.75,87000,18.2798478555384,18.5406392649799,18.1902008085429,18.5406392649799,106751.982588781,0.0,1.0
2011-03-11,22.39,22.514,22.11,22.24,60800,18.2472489293582,18.3483056005168,18.0190564460969,18.1250029561825,74603.6843838838,0.0,1.0
2011-03-14,22.28,22.41,22.03,22.19,83900,18.1576018823627,18.2635483924483,17.9538585937365,18.0842542984573,102948.176312629,0.0,1.0
2011-03-15,22.04,22.13,21.6,21.76,98000,17.9620083252816,18.035355909187,17.6034201372996,17.7338158420203,120249.359697707,0.0,1.0
2011-03-16,21.82,22.2,21.7201,21.97,86500,17.7827142312906,18.0924040300023,17.7012984131556,17.9049602044663,106138.465447466,0.0,1.0
2011-03-17,22.03,22.1786,22.0,22.11,41800,17.9538585937365,18.0749636044959,17.9294093991014,18.0190564460969,51290.0330139202,0.0,1.0
2011-03-18,22.38,22.38,22.11,22.26,100700,18.2390991978132,18.2390991978132,18.0190564460969,18.1413024192726,123562.352260807,0.0,1.0
2011-03-21,22.88,22.9,22.639,22.73,102400,18.6465857750655,18.6628852381556,18.4501772448299,18.5243398018898,125648.310541278,0.0,1.0
2011-03-22,22.86,22.97,22.7601,22.97,54300,18.6302863119754,18.7199333589709,18.5488704938404,18.7199333589709,66627.9615467908,0.0,1.0
2011-03-23,22.92,22.99,22.56,22.76,23200,18.6791847012456,18.736232822061,18.385794365624,18.5487889965249,28467.1953570083,0.0,1.0
2011-03-24,23.057,23.097,22.8862,23.01,18300,18.7908360234128,18.823434949593,18.6516386086234,18.7525322851511,22454.7273721229,0.0,1.0
2011-03-25,23.21,23.53,23.04,23.11,43600,18.915526916052,19.1763183254935,18.7769814797862,18.8340296006015,53498.6947226534,0.0,1.0
2011-03-28,23.15,23.42,23.15,23.23,23800,18.8666285267817,19.086671278498,18.8666285267817,18.9318263791421,29203.4159265861,0.0,1.0
2011-03-29,23.38,23.38,23.11,23.19,18000,19.0540723523178,19.0540723523178,18.8340296006015,18.8992274529619,22086.617087334,0.0,1.0
2011-03-30,23.7,23.7,23.38,23.5,45300,19.3148637617592,19.3148637617592,19.0540723523178,19.1518691308583,55584.653003124,0.0,1.0
2011-03-31,23.76,23.8,23.61,23.74,24900,19.3637621510295,19.3963610772097,19.2415161778538,19.3474626879394,30553.1536374787,0.0,1.0
2011-04-01,23.88,24.0,23.8,23.9,23200,19.4615589295701,19.5593557081106,19.3963610772097,19.4778583926602,28467.1953570082,0.0,1.0
2011-04-04,23.98,24.0,23.84,23.97,94100,19.5430562450205,19.5593557081106,19.4289600033899,19.5349065134755,115463.925995452,0.0,1.0
2011-04-05,24.04,24.18,23.882,23.95,23400,19.5919546342908,19.7060508759215,19.4631888758791,19.5186070503854,28712.6022135342,0.0,1.0
2011-04-06,24.199,24.21,24.03,24.18,18500,19.721535365857,19.7305000705566,19.5838049027458,19.7060508759215,22700.1342286489,0.0,1.0
2011-04-07,24.0,24.25,23.949,24.24,24500,19.5593557081106,19.7630989967368,19.5177920772309,19.7549492651917,30062.3399244269,0.0,1.0
2011-04-08,23.67,24.16,23.56,24.12,65600,19.2904145671241,19.6897514128314,19.2007675201286,19.6571524866512,80493.4489405062,0.0,1.0
2011-04-11,23.44,23.67,23.3,23.62,30600,19.102970741588,19.2904145671241,18.9888744999574,19.2496659093989,37547.2490484679,0.0,1.0
2011-04-12,23.05,23.281,23.03,23.24,42500,18.7851312113312,18.9733900100218,18.7688317482412,18.9399761106871,52148.957011761,0.0,1.0
2011-04-13,23.07,23.24,22.86,23.18,32900,18.8014306744213,18.9399761106871,18.6302863119754,18.8910777214168,40369.4278985161,0.0,1.0
2011-04-14,23.21,23.22,22.86,22.9,35000,18.915526916052,18.923676647597,18.6302863119754,18.6628852381556,42946.1998920383,0.0,1.0
2011-04-15,23.42,23.42,23.108,23.108,20000,19.086671278498,19.086671278498,18.8323996542925,18.8323996542925,24540.6856525933,0.0,1.0
2011-04-18,23.06,23.2099,22.881,23.03,28000,18.7932809428763,18.9154454187365,18.64740074822,18.7688317482412,34356.9599136307,0.0,1.0
2011-04-19,23.03,23.1401,22.911,23.08,18900,18.7688317482412,18.8585602925521,18.6718499428551,18.8095804059664,23190.9479417006,0.0,1.0
2011-04-20,23.42,23.45,23.291,23.32,46800,19.086671278498,19.1111204731331,18.9815397415669,19.0051739630475,57425.2044270683,0.0,1.0
2011-04-21,23.74,23.74,23.56,23.6,39100,19.3474626879394,19.3474626879394,19.2007675201286,19.2333664463088,47977.04045082,0.0,1.0
2011-04-25,23.648,23.73,23.55,23.73,17200,19.272485157725,19.3393129563944,19.1926177885836,19.3393129563944,21104.9896612303,0.0,1.0
2011-04-26,23.934,24.07,23.72,23.72,16900,19.5055674799133,19.616403828926,19.3311632248493,19.3311632248493,20736.8793764414,0.0,1.0
2011-04-27,24.1,24.105,23.862,23.96,19000,19.6408530235611,19.6449278893336,19.446889412789,19.5267567819304,23313.6513699637,0.0,1.0
2011-04-28,24.18,24.18,23.9892,24.0412,49500,19.7060508759215,19.7060508759215,19.550553998042,19.5929326020762,60738.1969901684,0.0,1.0
2011-04-29,24.23,24.29,24.102,24.2,10000,19.7467995336467,19.795697922917,19.6424829698701,19.7223503390115,12270.3428262967,0.0,1.0
2011-05-02,23.83,24.35,23.8,24.35,35000,19.4208102718448,19.8445963121872,19.3963610772097,19.8445963121872,42946.1998920384,0.0,1.0
2011-05-03,23.55,23.8386,23.41,23.73,45000,19.1926177885836,19.4278190409736,19.0785215469529,19.3393129563944,55216.5427183349,0.0,1.0
2011-05-04,23.21,23.52,23.01,23.52,91000,18.915526916052,19.1681685939484,18.7525322851511,19.1681685939484,111660.1197193,0.0,1.0
2011-05-05,23.14,23.442,22.921,23.02,19500,18.8584787952367,19.1046006878971,18.6799996744002,18.7606820166961,23927.1685112785,0.0,1.0
2011-05-06,23.12,23.41,23.0504,23.34,27600,18.8421793321466,19.0785215469529,18.7854572005931,19.0214734261376,33866.1462005788,0.0,1.0
2011-05-09,23.35,23.36,23.0,23.04,23000,19.0296231576826,19.0377728892277,18.744382553606,18.7769814797862,28221.7885004824,0.0,1.0
2011-05-10,23.79,23.79,23.39,23.39,18600,19.3882113456647,19.3882113456647,19.0622220838628,19.0622220838628,22822.8376569118,0.0,1.0
2011-05-11,23.38,23.7184,23.3,23.7,49500,19.0540723523178,19.3298592678021,18.9888744999574,19.3148637617592,60738.1969901684,0.0,1.0
2011-05-12,23.64,23.666,23.1309,23.2,31000,19.265965372489,19.2871546745061,18.8510625395307,18.9073771845069,38038.0627615196,0.0,1.0
2011-05-13,23.18,23.63,23.1701,23.62,19100,18.8910777214168,19.2578156409439,18.8830094871873,19.2496659093989,23436.3547982267,0.0,1.0
2011-05-16,22.75,23.24,22.75,23.0,43900,18.5406392649799,18.9399761106871,18.5406392649799,18.744382553606,53866.8050074423,0.0,1.0
2011-05-17,22.69,22.7697,22.54,22.6,149800,18.4917408757096,18.5566942361236,18.3694949025339,18.4183932918042,183809.735537924,0.0,1.0
2011-05-18,23.01,23.01,22.67,22.67,28100,18.7525322851511,18.7525322851511,18.4754414126195,18.4754414126195,34479.6633418936,0.0,1.0
2011-05-19,22.99,23.122,22.81,23.1,235200,18.736232822061,18.8438092784556,18.5895376542501,18.8258798690565,288598.463274497,0.0,1.0
2011-05-20,22.77,22.95,22.63,22.95,80900,18.55693872807,18.7036338958808,18.4428424864393,18.7036338958808,99267.0734647398,0.0,1.0
2011-05-23,22.46,22.6197,22.3,22.45,39900,18.3042970501735,18.4344482629479,18.1739013454528,18.2961473186285,48958.6678769238,0.0,1.0
2011-05-24,22.3,22.59,22.3,22.44,29400,18.1739013454528,18.4102435602591,18.1739013454528,18.2879975870834,36074.8079093122,0.0,1.0
2011-05-25,22.61,22.6799,22.23,22.23,28300,18.4265430233492,18.4835096468491,18.1168532246375,18.1168532246375,34725.0701984196,0.0,1.0
2011-05-26,22.97,22.97,22.52,22.52,23900,18.7199333589709,18.7199333589709,18.3531954394438,18.3531954394438,29326.119354849,0.0,1.0
2011-05-27,23.106,23.17,23.018,23.03,14400,18.8307697079835,18.8829279898718,18.7590520703871,18.7688317482412,17669.2936698672,0.0,1.0
2011-05-31,23.52,23.52,23.2,23.34,23700,19.1681685939484,19.1681685939484,18.9073771845069,19.0214734261376,29080.7124983231,0.0,1.0
2011-06-01,22.6,23.49,22.6,23.49,23000,18.4183932918042,19.1437193993133,18.4183932918042,19.1437193993133,28221.7885004823,0.0,1.0
2011-06-02,22.61,22.72,22.4719,22.61,23600,18.4265430233492,18.5161900703447,18.3139952307121,18.4265430233492,28958.0090700602,0.0,1.0
2011-06-03,22.25,22.4201,22.14,22.25,20200,18.1331526877276,18.2717796213088,18.0435056407321,18.1331526877276,24786.0925091192,0.0,1.0
2011-06-06,21.93,22.27,21.89,22.17,87500,17.8723612782861,18.1494521508177,17.8397623521059,18.0679548353672,107365.499730096,0.0,1.0
2011-06-07,21.95,22.1899,21.84,22.01,33300,17.8886607413762,18.0841728011418,17.7990136943807,17.9375591306465,40860.2416115678,0.0,1.0
2011-06-08,21.69,21.887,21.65,21.88,102900,17.676767721205,17.8373174326424,17.6441687950248,17.8316126205609,126261.827682593,0.0,1.0
2011-06-09,21.8036,21.92,21.6972,21.76,27000,17.7693486715567,17.864211546741,17.6826355279174,17.7338158420203,33129.925631001,0.0,1.0
2011-06-10,21.42,21.6709,21.3,21.66,87400,17.4567249694887,17.6612017339539,17.3589281909482,17.6523185265698,107242.796301833,0.0,1.0
2011-06-13,21.35,21.5909,21.25,21.47,215500,17.3996768486734,17.5960038815936,17.3181795332229,17.497473627214,264425.887906693,0.0,1.0
2011-06-14,21.87,21.91,21.54,21.54,37400,17.8234628890158,17.856061815196,17.5545217480293,17.5545217480293,45891.0821703496,0.0,1.0
2011-06-15,21.44,21.7808,21.3638,21.68,27800,17.4730244325788,17.750767283634,17.4109234782056,17.6686179896599,34111.5530571048,0.0,1.0
2011-06-16,21.6,21.7708,21.31,21.45,45200,17.6034201372996,17.742617552089,17.3670779224932,17.4811741641239,55461.9495748608,0.0,1.0
2011-06-17,21.59,21.89,21.47,21.8,23700,17.5952704057545,17.8397623521059,17.497473627214,17.7664147682005,29080.7124983231,0.0,1.0
2011-06-20,21.85,21.91,21.53,21.53,29900,17.8071634259257,17.856061815196,17.5463720164842,17.5463720164842,36688.3250506271,0.0,1.0
2011-06-21,22.28,22.28,21.96,21.96,10400,18.2016919300214,18.2016919300214,17.9402672703443,17.9402672703443,12730.2451272577,0.0541,1.0
2011-06-22,22.0,22.297,22.0,22.15,16600,17.9729453528039,18.2155801150667,17.9729453528039,18.0954881620276,20319.4297223536,0.0,1.0
2011-06-23,22.07,22.07,21.52,21.72,32400,18.0301319971083,18.0301319971083,17.5808083632882,17.7441987755864,39659.6098195334,0.0,1.0
2011-06-24,21.87,22.15,21.82,22.0907,9000,17.8667415848101,18.0954881620276,17.8258939817355,18.0470429047811,11016.5582832037,0.0,1.0
2011-06-27,22.15,22.2,21.81,21.81,56200,18.0954881620276,18.1363357651021,17.8177244611206,17.8177244611206,68792.2861684499,0.0,1.0
2011-06-28,22.47,22.48,22.23,22.23,29100,18.3569128217047,18.3650823423196,18.1608443269468,18.1608443269468,35620.2051156921,0.0,1.0
2011-06-29,22.53,22.59,22.36,22.55,38300,18.4059299453942,18.4549470690836,18.2670480949407,18.422268986624,46881.5758051892,0.0,1.0
2011-06-30,22.85,22.87,22.61,22.62,17700,18.6673546050713,18.6836936463011,18.4712861103135,18.4794556309284,21665.8979569674,0.0,1.0
2011-07-01,23.14,23.184,22.78,22.78,101600,18.9042707029037,18.9402165936093,18.6101679607669,18.6101679607669,124364.702397056,0.0,1.0
2011-07-05,23.16,23.219,23.0596,23.17,14800,18.9206097441336,18.9688099157615,18.8385877571598,18.9287792647485,18116.1180657128,0.0,1.0
2011-07-06,23.29,23.363,23.115,23.13,867300,19.0268135121274,19.0864510126162,18.8838469013665,18.8961011822888,1061628.9998914,0.0,1.0
2011-07-07,23.67,23.7828,23.35,23.42,138500,19.337255295494,19.4294074880302,19.0758306358169,19.1330172801212,169532.591358191,0.0,1.0
2011-07-08,23.58,23.58,23.3001,23.47,9400,19.2637296099598,19.2637296099598,19.0350647279485,19.1738648831958,11506.1830957906,0.0,1.0
2011-07-11,23.04,23.34,23.012,23.29,15200,18.8225754967546,19.0676611152019,18.7997008390329,19.0268135121274,18605.7428782997,0.0,1.0
2011-07-12,22.93,23.21,22.89,22.92,15600,18.7327107699906,18.9614573472081,18.700032687531,18.7245412493757,19095.3676908865,0.0,1.0
2011-07-13,23.18,23.44,23.02,23.02,18600,18.9369487853634,19.1493563213511,18.8062364555248,18.8062364555248,22767.5537852877,0.0,1.0
2011-07-14,22.795,23.33,22.74,23.25,11800,18.6224222416893,19.059491594587,18.5774898783073,18.9941354296678,14443.9319713116,0.0,1.0
2011-07-15,23.03,23.0399,22.82,22.88,14800,18.8144059761397,18.8224938015485,18.6428460432266,18.691863166916,18116.1180657128,0.0,1.0
2011-07-18,22.73,22.98,22.546,22.98,26600,18.5693203576924,18.7735583730652,18.419001178378,18.7735583730652,32560.0500370244,0.0,1.0
2011-07-19,23.24,23.25,22.81,22.81,14200,18.9859659090528,18.9941354296678,18.6346765226117,18.6346765226117,17381.6808468326,0.0,1.0
2011-07-20,23.17,23.3,23.04,23.3,22700,18.9287792647485,19.0349830327423,18.8225754967546,19.0349830327423,27786.2081143027,0.0,1.0
2011-07-21,23.38,23.4,23.12,23.22,8600,19.1003391976616,19.1166782388914,18.8879316616739,18.969626867823,10526.9334706169,0.0,1.0
2011-07-22,23.25,23.48,23.18,23.48,18300,18.9941354296678,19.1820344038107,18.9369487853634,19.1820344038107,22400.3351758476,0.0,1.0
2011-07-25,22.93,23.19,22.93,23.01,217400,18.7327107699906,18.9451183059783,18.7327107699906,18.7980669349099,266111.085640944,0.0,1.0
2011-07-26,22.67,22.99,22.65,22.9,50700,18.5203032340029,18.7817278936801,18.5039641927731,18.7082022081459,62059.9449953812,0.0,1.0
2011-07-27,22.04,22.57,21.99,22.55,28700,18.0056234352635,18.4386080278538,17.964775832189,18.422268986624,35130.5803031053,0.0,1.0
2011-07-28,22.06,22.34,21.96,22.02,16900,18.0219624764934,18.2507090537109,17.9402672703443,17.9892843940337,20686.6483317937,0.0,1.0
2011-07-29,22.07,22.2,21.62,21.78,38700,18.0301319971083,18.1363357651021,17.6625035694373,17.7932158992759,47371.200617776,0.0,1.0
2011-08-01,21.943,22.4,21.8,22.33,66600,17.9263790852989,18.2997261774003,17.8095549405057,18.242539533096,81522.5312957077,0.0,1.0
2011-08-02,21.24,22.07,21.2,21.87,36200,17.3520617860707,18.0301319971083,17.319383703611,17.8667415848101,44311.0455391083,0.0,1.0
2011-08-03,21.4652,21.4652,20.77,21.18,396500,17.5360393903185,17.5360393903185,16.9680943171699,17.3030446623812,485340.595476697,0.0,1.0
2011-08-04,20.17,21.14,20.17,21.11,109300,16.4779230802752,17.2703665799216,16.4779230802752,17.2458580180768,133789.980039352,0.0,1.0
2011-08-05,19.8771,20.41,19.31,20.41,234500,16.2386378214645,16.6739915750331,15.7753443073929,16.6739915750331,287042.54637903,0.0,1.0
2011-08-08,17.97,19.7,17.97,19.7,176200,14.6806285449948,16.0939556113744,14.6806285449948,16.0939556113744,215679.7299445,0.0,1.0
2011-08-09,19.35,19.4,17.4837,18.3,219100,15.8080223898525,15.8488699929271,14.2833447574917,14.9502227252869,268191.991094438,0.0,1.0
2011-08-10,18.2,18.9,18.2,18.86,77900,14.8685275191378,15.4403939621815,14.8685275191378,15.4077158797219,95354.4322512855,0.0,1.0
2011-08-11,19.02,19.24,18.22,18.24,50100,15.5384282095605,15.7181576630885,14.8848665603676,14.9012056015974,61325.5077765007,0.0,1.0
2011-08-12,18.99,19.24,18.85,19.05,54700,15.5139196477157,15.7181576630885,15.399546359107,15.5629367714052,66956.1931212495,0.0,1.0
2011-08-15,19.54,19.54,19.21,19.21,34900,15.9632432815358,15.9632432815358,15.6936491012438,15.6936491012438,42719.7648982012,0.0,1.0
2011-08-16,19.11,19.36,18.95,19.24,76900,15.6119538950947,15.8161919104674,15.4812415652561,15.7181576630885,94130.3702198184,0.0,1.0
2011-08-17,19.1,19.42,18.9901,19.24,12600,15.6037843744797,15.8652090341569,15.5140013429219,15.7181576630885,15423.1815964853,0.0,1.0
2011-08-18,18.05,18.63,17.95,18.59,35600,14.7459847099141,15.2198169055789,14.664289503765,15.1871388231193,43576.6083202282,0.0,1.0
2011-08-19,17.53,18.29,17.5,17.71,72600,14.3211696379387,14.942053204672,14.296661076094,14.4682210090071,88866.9034845105,0.0,1.0
2011-08-22,17.4,18.0,17.35,17.98,40600,14.2149658699449,14.7051371068395,14.1741182668703,14.6887980656097,49696.9184775636,0.0,1.0
2011-08-23,18.41,18.41,17.3,17.51,23000,15.0400874520509,15.0400874520509,14.1332706637958,14.3048305967089,28153.4267237429,0.0,1.0
2011-08-24,18.64,18.78,18.231,18.36,19400,15.2279864261938,15.3423597148026,14.893853033044,14.9992398489763,23746.8034104615,0.0,1.0
2011-08-25,18.08,18.84,18.08,18.79,30000,14.7704932717588,15.3913768384921,14.7704932717588,15.3505292354175,36721.8609440126,0.0,1.0
2011-08-26,18.5185,18.56,17.82,18.01,27200,15.1287267507227,15.1626302612746,14.5580857357712,14.7133066274545,33294.4872559046,0.0,1.0
2011-08-29,19.41,19.41,18.68,18.68,25600,15.857039513542,15.857039513542,15.2606645086535,15.2606645086535,31335.9880055573,0.0,1.0
2011-08-30,19.5,19.56,19.03,19.25,71300,15.9305651990762,15.9795823227656,15.5465977301754,15.7263271837034,87275.6228436029,0.0,1.0
2011-08-31,19.34,19.63,19.1485,19.51,420500,15.7998528692376,16.03676896707,15.6434065494621,15.9387347196911,514718.084231908,0.0,1.0
2011-09-01,18.81,19.6,18.7208,19.4,54800,15.3668682766473,16.0122604052253,15.2939961527623,15.8488699929271,67078.5993243963,0.0,1.0
2011-09-02,18.04,18.6,18.01,18.48,30500,14.7378151892992,15.1953083437342,14.7133066274545,15.0972740963553,37333.891959746,0.0,1.0
2011-09-06,17.97,17.99,17.31,17.4,41500,14.6806285449948,14.6969675862246,14.1414401844107,14.2149658699449,50798.574305884,0.0,1.0
2011-09-07,18.67,18.68,18.24,18.3,57300,15.2524949880386,15.2606645086535,14.9012056015974,14.9502227252869,70138.7544030638,0.0,1.0
2011-09-08,18.2228,18.67,18.13,18.51,22400,14.8871540261398,15.2524949880386,14.8113408748334,15.1217826582,27418.9895048626,0.0,1.0
2011-09-09,17.73,18.08,17.5346,18.04,14900,14.484560050237,14.7704932717588,14.3249276174216,14.7378151892992,18238.5242688595,0.0,1.0
2011-09-12,17.84,17.84,17.35,17.6,38600,14.574424777001,14.574424777001,14.1741182668703,14.3783562822431,47248.7944146293,0.0,1.0
2011-09-13,18.18,18.22,17.88,17.95,25400,14.8521884779079,14.8848665603676,14.6071028594606,14.664289503765,31091.175599264,0.0,1.0
2011-09-14,18.57,18.78,18.07,18.29,32000,15.1707997818895,15.3423597148026,14.7623237511439,14.942053204672,39169.9850069466,0.0,1.0
2011-09-15,18.78,18.78,18.49,18.71,17900,15.3423597148026,15.3423597148026,15.1054436169702,15.2851730704982,21910.7103632608,0.0,1.0
2011-09-16,18.82,18.93,18.7,18.89,22000,15.3750377972622,15.4649025240263,15.2770035498833,15.4322244415666,26929.3646922759,0.0,1.0
2011-09-19,18.51,18.6696,18.3,18.32,33000,15.1217826582,15.252168207214,14.9502227252869,14.9665617665167,40394.0470384137,0.0,1.0
2011-09-20,18.0,18.61,18.0,18.55,734000,14.7051371068395,15.2034778643491,14.7051371068395,15.1544607406596,898461.531096842,0.0,1.0
2011-09-21,17.32,18.1,17.32,18.01,40300,14.1496097050256,14.7868323129887,14.1496097050256,14.7133066274545,49329.6998681235,0.0,1.0
2011-09-22,16.98,17.21,16.59,16.88,80400,13.8718460041186,14.0597449782616,13.5532347001371,13.7901507979695,98414.5873299537,0.0,1.0
2011-09-23,17.17,17.304,16.9256,16.93,42600,14.0270668958019,14.1365384720418,13.8274038119735,13.8309984010441,52145.0425404979,0.0,1.0
2011-09-26,17.52,17.53,17.0,17.31,21500,14.3130001173238,14.3211696379387,13.8881850453485,14.1414401844107,26317.3336765423,0.0,1.0
2011-09-27,17.92,18.32,17.87,17.9,7800,14.6397809419203,14.9665617665167,14.5989333388457,14.6234419006904,9547.68384544322,0.0,1.0
2011-09-28,17.17,17.98,17.1652,17.94,39500,14.0270668958019,14.6887980656097,14.0231455259068,14.6561199831501,48350.4502429499,0.0,1.0
2011-09-29,17.3044,17.64,17.0308,17.47,11400,14.1368652528664,14.4110343647028,13.9133471688424,14.2721525142493,13954.3071587247,0.0,1.0
2011-09-30,17.14,17.59,17.11,17.11,19300,14.0025583339572,14.3701867616282,13.9780497721125,13.9780497721125,23624.3972073147,0.0,1.0
2011-10-03,16.17,17.2,16.17,16.91,62400,13.2101148343109,14.0515754576467,13.2101148343109,13.8146593598143,76381.4707635458,0.0,1.0
2011-10-04,17.53,17.53,15.88,16.09,78900,14.3211696379387,14.3211696379387,12.9731987364784,13.1447586693916,96578.4942827531,0.0,1.0
2011-10-05,17.7,17.762,17.33,17.54,15800,14.4600514883922,14.5107025162047,14.1577792256405,14.3293391585536,19340.1800971799,0.0,1.0
2011-10-06,17.99,17.99,17.63,17.71,16000,14.6969675862246,14.6969675862246,14.4028648440878,14.4682210090071,19584.9925034734,0.0,1.0
2011-10-07,17.63,18.01,17.39,17.86,13600,14.4028648440878,14.7133066274545,14.20679634933,14.5907638182308,16647.2436279524,0.0,1.0
2011-10-10,18.27,18.27,17.81,17.82,25200,14.9257141634421,14.9257141634421,14.5499162151562,14.5580857357712,30846.3631929706,0.0,1.0
2011-10-11,18.52,18.6,18.09,18.09,250900,15.1299521788149,15.1953083437342,14.7786627923737,14.7786627923737,307117.163695091,0.0,1.0
2011-10-12,18.98,19.0475,18.62,18.66,52500,15.5057501271008,15.5608943912515,15.211647384964,15.2443254674237,64263.2566520219,0.0,1.0
2011-10-13,18.81,18.94,18.59,18.86,14700,15.3668682766473,15.4730720446412,15.1871388231193,15.4077158797219,17993.7118625661,0.0,1.0
2011-10-14,19.25,19.25,18.8997,19.01,6300,15.7263271837034,15.7263271837034,15.4401488765631,15.5302586889455,7711.59079824263,0.0,1.0
2011-10-17,18.54,19.0801,18.54,19.0801,36900,15.1462912200447,15.5875270284561,15.1462912200447,15.5875270284561,45167.8889611355,0.0,1.0
2011-10-18,19.13,19.2,18.33,18.62,52000,15.6282929363245,15.6854795806289,14.9747312871316,15.211647384964,63651.2256362882,0.0,1.0
2011-10-19,18.72,19.12,18.62,19.12,21400,15.2933425911131,15.6201234157096,15.211647384964,15.6201234157096,26194.9274733956,0.0,1.0
2011-10-20,18.74,18.76,18.24,18.66,42800,15.309681632343,15.3260206735728,14.9012056015974,15.2443254674237,52389.854946791,0.0,1.0
2011-10-21,19.22,19.24,18.88,19.0,19100,15.7018186218587,15.7181576630885,15.4240549209517,15.5220891683306,23379.5848010212,0.0,1.0
2011-10-24,19.78,19.8,19.21,19.21,27800,16.1593117762937,16.1756508175235,15.6936491012438,15.6936491012438,34028.9244747849,0.0,1.0
2011-10-25,19.14,19.63,19.11,19.63,56000,15.6364624569394,16.03676896707,15.6119538950947,16.03676896707,68547.4737621566,0.0,1.0
2011-10-26,19.65,19.7484,19.1,19.21,6100,16.0531080082998,16.1334960911506,15.6037843744797,15.6936491012438,7466.77839194922,0.0,1.0
2011-10-27,20.6,21.0,20.27,20.31,62900,16.8292124667164,17.1559932913128,16.5596182864243,16.592296368884,76993.5017792794,0.0,1.0
2011-10-28,20.73,21.0,20.61,20.75,18800,16.9354162347102,17.1559932913128,16.8373819873313,16.95175527594,23012.3661915812,0.0,1.0
2011-10-31,20.27,20.54,20.18,20.33,17500,16.5596182864243,16.7801953430269,16.4860926008901,16.6086354101138,21421.085550674,0.0,1.0
2011-11-01,19.26,19.7899,19.26,19.44,38200,15.7344967043183,16.1673996017024,15.7344967043183,15.8815480753867,46759.1696020426,0.0,1.0
2011-11-02,19.9,19.9,19.53,19.53,10800,16.2573460236726,16.2573460236726,15.9550737609209,15.9550737609209,13219.8699398445,0.0,1.0
2011-11-03,20.35,20.3501,19.58,20.23,27800,16.6249744513436,16.6250561465497,15.9959213639955,16.5269402039647,34028.9244747849,0.0,1.0
2011-11-04,20.0,20.15,20.0,20.1472,8300,16.3390412298217,16.4615840390454,16.3390412298217,16.4592965732732,10159.7148611768,0.0,1.0
2011-11-07,20.12,20.12,19.63,20.1,11100,16.4370754772007,16.4370754772007,16.03676896707,16.4207364359708,13587.0885492846,0.0,1.0
2011-11-08,20.4,20.41,19.86,20.23,8100,16.6658220544182,16.6739915750331,16.224667941213,16.5269402039647,9914.90245488334,0.0,1.0
2011-11-09,19.336,19.86,19.32,19.86,11700,15.7965850609916,16.224667941213,15.7835138280078,16.224667941213,14321.5257681649,0.0,1.0
2011-11-10,19.64,19.64,19.39,19.39,4600,16.0449384876849,16.0449384876849,15.8407004723122,15.8407004723122,5630.68534474859,0.0,1.0
2011-11-11,19.94,19.966,19.72,19.72,6700,16.2900241061323,16.311264859731,16.1102946526042,16.1102946526042,8201.21561082943,0.0,1.0
2011-11-14,19.59,19.92,19.4725,19.84,30200,16.0040908846104,16.2736850649024,15.9080990173852,16.2083288999831,36966.6733503058,0.0,1.0
2011-11-15,19.98,20.015,19.45,19.54,11100,16.3227021885919,16.3512955107441,15.8897175960016,15.9632432815358,13587.0885492846,0.0,1.0
2011-11-16,19.65,20.08,19.65,19.74,5900,16.0531080082998,16.404397394741,16.0531080082998,16.126633693834,7221.96598565581,0.0,1.0
2011-11-17,19.24,19.715,19.21,19.53,17700,15.7181576630885,16.1062098922968,15.6936491012438,15.9550737609209,21665.8979569674,0.0,1.0
2011-11-18,19.42,19.49,19.29,19.42,7500,15.8652090341569,15.9223956784613,15.759005266163,15.8652090341569,9180.46523600312,0.0,1.0
2011-11-21,18.987,19.092,18.83,19.06,25800,15.5114687915312,15.5972487579878,15.3832073178771,15.5711062920201,31580.8004118508,0.0,1.0
2011-11-22,18.76,19.04,18.68,18.89,13600,15.3260206735728,15.5547672507903,15.2606645086535,15.4322244415666,16647.2436279523,0.0,1.0
2011-11-23,18.18,18.52,18.18,18.52,6400,14.8521884779079,15.1299521788149,14.8521884779079,15.1299521788149,7833.99700138935,0.0,1.0
2011-11-25,17.85,18.24,17.81,17.97,8500,14.5825942976159,14.9012056015974,14.5499162151562,14.6806285449948,10404.5272674702,0.0,1.0
2011-11-28,18.55,18.68,18.4,18.4,3900,15.1544607406596,15.2606645086535,15.031917931436,15.031917931436,4773.84192272164,0.0,1.0
2011-11-29,18.588,18.75,18.47,18.67,22300,15.1855049189963,15.3178511529579,15.0891045757404,15.2524949880386,27296.583301716,0.0,1.0
2011-11-30,19.7747,19.7747,19.29,19.29,18500,16.1549819303678,16.1549819303678,15.759005266163,15.759005266163,22645.147582141,0.0,1.0
2011-12-01,19.65,19.9025,19.63,19.6439,16200,16.0531080082998,16.2593884038263,16.03676896707,16.0481246007247,19829.8049097668,0.0,1.0
2011-12-02,19.88,20.09,19.79,19.84,12400,16.2410069824428,16.4125669153559,16.1674812969086,16.2083288999831,15178.3691901918,0.0,1.0
2011-12-05,20.136,20.31,20.01,20.16,28300,16.4501467101845,16.592296368884,16.3472107504366,16.4697535596603,34640.9554905185,0.0,1.0
2011-12-06,20.2,20.3,19.9987,20.21,5100,16.5024316421199,16.584126848269,16.3379791921418,16.5106011627349,6242.71636048214,0.0,1.0
2011-12-07,20.14,20.24,19.79,20.0,8500,16.4534145184305,16.5351097245796,16.1674812969086,16.3390412298217,10404.5272674702,0.0,1.0
2011-12-08,19.56,19.97,19.56,19.96,15100,15.9795823227656,16.314532667977,15.9795823227656,16.3063631473621,18483.336675153,0.0,1.0
2011-12-09,20.2375,20.27,19.65,19.65,12700,16.5330673444259,16.5596182864243,16.0531080082998,16.0531080082998,15545.5877996319,0.0,1.0
2011-12-12,19.87,19.89,19.676,19.89,4000,16.2328374618279,16.2491765030577,16.0743487618986,16.2491765030577,4896.24812586833,0.0,1.0
2011-12-13,19.47,20.2,19.47,20.19,9700,15.9060566372314,16.5024316421199,15.9060566372314,16.494262121505,11873.4017052307,0.0,1.0
2011-12-14,19.44,19.501,19.2304,19.4201,17800,15.8815480753867,15.9313821511377,15.7103149232982,15.865290729363,21788.3041601141,0.0,1.0
2011-12-15,19.689,19.7288,19.546,19.6,23000,16.084969138698,16.1174838307453,15.9681449939048,16.0122604052253,28153.4267237429,0.0,1.0
2011-12-16,19.76,20.0868,19.7,19.83,5200,16.1429727350639,16.4099526687591,16.0939556113744,16.2001593793682,6365.12256362882,0.0,1.0
2011-12-19,19.38,20.01,19.38,19.9,39400,15.8325309516972,16.3472107504366,15.8325309516972,16.2573460236726,48228.0440398032,0.0,1.0
2011-12-20,20.16,20.162,19.91,19.91,11000,16.4697535596603,16.4713874637833,16.2655155442875,16.2655155442875,13464.6823461379,0.0,1.0
2011-12-21,20.25,20.259,19.84,19.98,18600,16.6302846397433,16.637675877361,16.2935727038275,16.4085475112134,22648.4397687263,0.1065,1.0
2011-12-22,20.33,20.45,20.2058,20.29,30400,16.6959845296781,16.7945343645803,16.5939854505543,16.6631345847107,37016.8047832945,0.0,1.0
2011-12-23,20.33,20.4,20.3,20.33,29200,16.6959845296781,16.753471933371,16.6713470709525,16.6959845296781,35555.6151207961,0.0,1.0
2011-12-27,20.38,20.48,20.1966,20.28,20500,16.7370469608873,16.8191718233058,16.5864299632118,16.6549220984688,24961.9900676822,0.0,1.0
2011-12-28,20.06,20.43,20.03,20.43,23700,16.4742474011482,16.7781093920966,16.4496099424226,16.7781093920966,28858.4958343447,0.0,1.0
2011-12-29,20.21,20.27,20.1307,20.16,45100,16.5974346947759,16.646709612227,16.532309678878,16.5563722635667,54916.3781489009,0.0,1.0
2011-12-30,20.08,20.25,20.08,20.22,18900,16.4906723736319,16.6302846397433,16.4906723736319,16.6056471810177,23013.7371843509,0.0,1.0
2012-01-03,20.477,20.64,20.461,20.47,17400,16.8167080774333,16.9505716031754,16.8035680994463,16.810959337064,21187.2501062278,0.0,1.0
2012-01-04,20.41,20.46,20.3365,20.37,13300,16.7616844196129,16.8027468508221,16.7013226457353,16.7288344746455,16194.8520926913,0.0,1.0
2012-01-05,20.49,20.5,20.11,20.25,13700,16.8273843095477,16.8355967957895,16.5153098323574,16.6302846397433,16681.9153135242,0.0,1.0
2012-01-06,20.45,20.55,20.43,20.51,4100,16.7945343645803,16.8766592269988,16.7781093920966,16.8438092820314,4992.39801353643,0.0,1.0
2012-01-09,20.41,20.454,20.2208,20.3493,10400,16.7616844196129,16.797819359077,16.6063041799171,16.7118346281248,12663.6437416534,0.0,1.0
2012-01-10,20.66,20.71,20.624,20.64,4700,16.9669965756591,17.0080590068683,16.9374316251884,16.9505716031754,5722.99284478567,0.0,1.0
2012-01-11,20.7131,20.739,20.525,20.54,6300,17.0106048776033,17.0318752169697,16.8561280113941,16.8684467407569,7671.24572811697,0.0,1.0
2012-01-12,20.828,20.828,20.57,20.81,6000,17.1049663445221,17.1049663445221,16.8930841994824,17.0901838692868,7305.94831249237,0.0,1.0
2012-01-13,20.72,20.72,20.6196,20.655,3100,17.0162714931102,17.0162714931102,16.933818131242,16.9628903325382,3774.73996145438,0.0,1.0
2012-01-17,20.72,20.92,20.6308,20.89,6200,17.0162714931102,17.1805212179471,16.9430161158329,17.1558837592216,7549.47992290875,0.0,1.0
2012-01-18,21.102,21.102,20.84,20.84,10800,17.3299884675488,17.3299884675488,17.1148213280124,17.1148213280124,13150.7069624862,0.0,1.0
2012-01-19,21.1145,21.25,21.11,21.23,22800,17.3402540753511,17.4515332639281,17.3365584565423,17.4351082914445,27762.6035874709,0.0,1.0
2012-01-20,21.3096,21.3355,21.17,21.17,11200,17.5004796819296,17.521750021296,17.3858333739934,17.3858333739934,13637.770183319,0.0,1.0
2012-01-23,21.206,21.373,21.12,21.28,23900,17.415398324464,17.5525468447029,17.3447709427841,17.4761707226537,29102.0274447612,0.0,1.0
2012-01-24,21.39,21.43,20.98,20.98,28800,17.566508071314,17.5993580162814,17.2297961353982,17.2297961353982,35068.5518999633,0.0,1.0
2012-01-25,21.567,21.5901,21.28,21.37,42900,17.7118690777947,17.7308399210134,17.4761707226537,17.5500830988303,52237.5304343205,0.0,1.0
2012-01-26,21.54,21.54,21.38,21.38,9600,17.6896953649418,17.6896953649418,17.5582955850722,17.5582955850722,11689.5172999877,0.0,1.0
2012-01-27,21.68,21.71,21.39,21.41,4600,17.8046701723276,17.8293076310532,17.566508071314,17.5829330437977,5601.22703957748,0.0,1.0
2012-01-30,21.52,21.624,21.38,21.45,13000,17.6732703924581,17.7586802493733,17.5582955850722,17.6157829887651,15829.5546770667,0.0,1.0
2012-01-31,21.55,21.63,21.4,21.62,21900,17.6979078511836,17.7636077411184,17.5747205575559,17.7553952548765,26666.7113405971,0.0,1.0
2012-02-01,21.99,21.99,21.5965,21.62,23100,18.0592572458249,18.0592572458249,17.7360959122082,17.7553952548765,28127.9010030956,0.0,1.0
2012-02-02,22.081,22.14,21.84,21.9,26700,18.1339908706258,18.1824445394527,17.9360699521972,17.9853448696483,32511.4699905909,0.0,1.0
2012-02-03,22.61,22.674,22.35,22.38,16300,18.5684313928195,18.6209913047674,18.3549067505315,18.379544209257,19847.8262489376,0.0,1.0
2012-02-06,22.37,22.51,22.37,22.47,9400,18.3713317230152,18.4863065304011,18.3713317230152,18.4534565854337,11445.9856895713,0.0,1.0
2012-02-07,22.36,22.44,22.28,22.28,2100,18.3631192367733,18.4288191267081,18.2974193468385,18.2974193468385,2557.08190937233,0.0,1.0
2012-02-08,22.396,22.522,22.2535,22.4,6100,18.392684187244,18.4961615138913,18.2756562582976,18.3959691817407,7427.71411770055,0.0,1.0
2012-02-09,22.244,22.43,22.155,22.43,7600,18.2678543963679,18.4206066404663,18.1947632688154,18.4206066404663,9254.20119582364,0.0,1.0
2012-02-10,21.9,22.04,21.87,21.92,12000,17.9853448696483,18.1003196770342,17.9607074109228,18.001769842132,14611.8966249847,0.0,1.0
2012-02-13,22.25,22.304,22.11,22.11,3600,18.272781888113,18.317129313819,18.1578070807271,18.1578070807271,4383.56898749541,0.0,1.0
2012-02-14,21.985,22.0532,21.92,22.0532,7600,18.055151002704,18.1111601588734,18.001769842132,18.1111601588734,9254.20119582365,0.0,1.0
2012-02-15,21.8422,22.2,21.8422,22.2,8200,17.9378766991704,18.2317194569038,17.9378766991704,18.2317194569038,9984.79602707289,0.0,1.0
2012-02-16,22.32,22.349,21.85,21.91,5100,18.3302692918059,18.3540855019073,17.9442824384391,17.9935573558902,6210.05606561851,0.0,1.0
2012-02-17,22.419,22.49,22.365,22.49,11800,18.4115729056002,18.4698815579174,18.3672254798943,18.4698815579174,14368.3650145683,0.0,1.0
2012-02-21,22.292,22.5,22.2296,22.42,19800,18.3072743303288,18.4780940441592,18.2560284161796,18.4123941542244,24109.6294312247,0.0,1.0
2012-02-22,22.1,22.27,22.08,22.27,1400,18.1495945944853,18.2892068605967,18.1331696220016,18.2892068605967,1704.72127291488,0.0,1.0
2012-02-23,22.324,22.324,22.0,22.04,16900,18.3335542863027,18.3335542863027,18.0674697320668,18.1003196770342,20578.4210801868,0.0,1.0
2012-02-24,22.2235,22.37,22.2146,22.37,2600,18.2510187995721,18.3713317230152,18.2437096868169,18.3713317230152,3165.91093541335,0.0,1.0
2012-02-27,22.17,22.239,21.79,22.01,4000,18.2070819981782,18.263748153247,17.895007520988,18.0756822183086,4870.63220832824,0.0,1.0
2012-02-28,22.038,22.244,21.95,22.17,6700,18.0986771797858,18.2678543963679,18.0264073008575,18.2070819981782,8158.3089489498,0.0,1.0
2012-02-29,21.6701,22.2,21.65,22.2,11400,17.7965398109482,18.2317194569038,17.7800327136021,18.2317194569038,13881.3017937355,0.0,1.0
2012-03-01,21.7,21.96,21.7,21.71,3300,17.8210951448113,18.0346197870994,17.8210951448113,17.8293076310532,4018.2715718708,0.0,1.0
2012-03-02,21.3299,21.7345,21.3001,21.66,7400,17.5171510290005,17.8494282223457,17.4926778199998,17.7882451998439,9010.66958540724,0.0,1.0
2012-03-05,21.39,21.411,21.1447,21.24,5600,17.566508071314,17.5837542924219,17.3650557838015,17.4433207776863,6818.88509165954,0.0,1.0
2012-03-06,21.0164,21.22,20.991,21.19,8600,17.2596895853186,17.4268958052026,17.2388298702643,17.4022583464771,10471.8592479057,0.0,1.0
2012-03-07,21.27,21.291,21.09,21.09,4100,17.4679582364118,17.4852044575197,17.3201334840586,17.3201334840586,4992.39801353645,0.0,1.0
2012-03-08,21.56,21.56,21.3,21.43,9800,17.7061203374254,17.7061203374254,17.4925956951374,17.5993580162814,11933.0489104042,0.0,1.0
2012-03-09,21.898,22.08,21.55,21.55,5200,17.9837023723999,18.1331696220016,17.6979078511836,17.6979078511836,6331.82187082672,0.0,1.0
2012-03-12,21.81,21.8852,21.79,21.8852,7600,17.9114324934717,17.9731903900104,17.895007520988,17.9731903900104,9254.20119582363,0.0,1.0
2012-03-13,22.338,22.338,21.97,22.01,14700,18.3450517670413,18.3450517670413,18.0428322733412,18.0756822183086,17899.5733656062,0.0,1.0
2012-03-14,22.13,22.37,22.1,22.33,12800,18.1742320532108,18.3713317230152,18.1495945944853,18.3384817780478,15586.0230666504,0.0,1.0
2012-03-15,22.2575,22.27,21.999,22.14,7100,18.2789412527944,18.2892068605967,18.0666484834426,18.1824445394527,8645.37216978261,0.0,1.0
2012-03-16,22.266,22.38,22.19,22.38,25900,18.2859218661,18.379544209257,18.2235069706619,18.379544209257,31537.3435489252,0.0,1.0
2012-03-19,22.55,22.7788,22.25,22.25,9300,18.5191564753685,18.707058160582,18.272781888113,18.272781888113,11324.2198843631,0.0,1.0
2012-03-20,22.3461,22.45,22.26,22.45,24200,18.3517038808972,18.43703161295,18.2809943743549,18.43703161295,29467.3248603858,0.0,1.0
2012-03-21,22.46,22.46,22.291,22.42,7900,18.4452440991918,18.4452440991918,18.3064530817046,18.4123941542244,9619.49861144827,0.0,1.0
2012-03-22,22.16,22.18,22.046,22.18,4400,18.1988695119364,18.2152944844201,18.1052471687793,18.2152944844201,5357.69542916105,0.0,1.0
2012-03-23,22.34,22.34,22.09,22.09,3200,18.3466942642896,18.3466942642896,18.1413821082434,18.1413821082434,3896.5057666626,0.0,1.0
2012-03-26,22.88,22.88,22.62,22.62,2100,18.7901685213495,18.7901685213495,18.5766438790614,18.5766438790614,2557.08190937232,0.0,1.0
2012-03-27,22.85,22.88,22.8,22.88,4200,18.7655310626239,18.7901685213495,18.7244686314147,18.7901685213495,5114.16381874465,0.0,1.0
2012-03-28,22.532,22.71,22.4,22.71,3500,18.5043740001331,18.650556255238,18.3959691817407,18.650556255238,4261.80318228721,0.0,1.0
2012-03-29,22.574,22.574,22.38,22.495,2000,18.5388664423489,18.5388664423489,18.379544209257,18.4739878010383,2435.31610416412,0.0,1.0
2012-03-30,22.5585,22.67,22.49,22.67,2300,18.526137088674,18.6177063102706,18.4698815579174,18.6177063102706,2800.61351978874,0.0,1.0
2012-04-02,22.8,22.8,22.35,22.35,10200,18.7244686314147,18.7244686314147,18.3549067505315,18.3549067505315,12420.112131237,0.0,1.0
2012-04-03,22.6056,22.73,22.59,22.73,3000,18.5648178988731,18.6669812277217,18.5520064203359,18.6669812277217,3652.97415624618,0.0,1.0
2012-04-04,22.15,22.36,22.08,22.274,10000,18.1906570256945,18.3631192367733,18.1331696220016,18.2924918550934,12176.5805208206,0.0,1.0
2012-04-05,22.142,22.19,22.0964,22.1,3800,18.184087036701,18.2235069706619,18.1466380994382,18.1495945944853,4627.10059791183,0.0,1.0
2012-04-09,21.7381,21.81,21.68,21.68,2600,17.8523847173928,17.9114324934717,17.8046701723276,17.8046701723276,3165.91093541335,0.0,1.0
2012-04-10,21.19,21.5,21.18,21.5,18600,17.4022583464771,17.6568454199744,17.3940458602352,17.6568454199744,22648.4397687262,0.0,1.0
2012-04-11,21.55,21.59,21.36,21.36,8900,17.6979078511836,17.730757796151,17.5418706125885,17.5418706125885,10837.1566635303,0.0,1.0
2012-04-12,21.97,22.0,21.61,21.61,1800,18.0428322733412,18.0674697320668,17.7471827686347,17.7471827686347,2191.78449374771,0.0,1.0
2012-04-13,21.544,21.67,21.54,21.67,4400,17.6929803594385,17.7964576860858,17.6896953649418,17.7964576860858,5357.69542916106,0.0,1.0
2012-04-16,21.69,21.73,21.4101,21.65,5600,17.8128826585695,17.8457326035369,17.5830151686601,17.7800327136021,6818.88509165952,0.0,1.0
2012-04-17,22.11,22.134,21.81,21.81,2600,18.1578070807271,18.1775170477076,17.9114324934717,17.9114324934717,3165.91093541336,0.0,1.0
2012-04-18,21.768,21.87,21.66,21.82,14100,17.8769400512559,17.9607074109228,17.7882451998439,17.9196449797135,17168.978534357,0.0,1.0
2012-04-19,21.55,21.93,21.55,21.76,7400,17.6979078511836,18.0099823283738,17.6979078511836,17.8703700622624,9010.66958540724,0.0,1.0
2012-04-20,21.8583,22.02,21.69,21.69,5900,17.9510988020198,18.0838947045505,17.8128826585695,17.8128826585695,7184.18250728414,0.0,1.0
2012-04-23,21.4599,21.4599,21.4,21.4,2000,17.6239133501445,17.6239133501445,17.5747205575559,17.5747205575559,2435.31610416412,0.0,1.0
2012-04-24,21.6,21.69,21.44,21.44,1800,17.7389702823928,17.8128826585695,17.6075705025233,17.6075705025233,2191.78449374771,0.0,1.0
2012-04-25,22.046,22.19,21.981,22.0,1700,18.1052471687793,18.2235069706619,18.0518660082073,18.0674697320668,2070.0186885395,0.0,1.0
2012-04-26,22.1401,22.181,22.07,22.07,50300,18.1825266643151,18.2161157330442,18.1249571357597,18.1249571357597,61248.2000197275,0.0,1.0
2012-04-27,22.39,22.39,22.0,22.22,5200,18.3877566954989,18.3877566954989,18.0674697320668,18.2481444293875,6331.8218708267,0.0,1.0
2012-04-30,22.03,22.36,22.03,22.29,50000,18.0921071907923,18.3631192367733,18.0921071907923,18.3056318330804,60882.9026041031,0.0,1.0
2012-05-01,21.88,22.42,21.88,22.04,23900,17.9689198971646,18.4123941542244,17.9689198971646,18.1003196770342,29102.0274447612,0.0,1.0
2012-05-02,22.11,22.1241,21.81,21.83,14000,18.1578070807271,18.1693866863281,17.9114324934717,17.9278574659554,17047.2127291488,0.0,1.0
2012-05-03,21.82,21.99,21.8,21.97,2700,17.9196449797135,18.0592572458249,17.9032200072298,18.0428322733412,3287.67674062156,0.0,1.0
2012-05-04,21.39,21.45,21.31,21.45,6700,17.566508071314,17.6157829887651,17.5008081813792,17.6157829887651,8158.30894894981,0.0,1.0
2012-05-07,21.435,21.4875,21.2,21.2,6700,17.6034642594023,17.646579812172,17.4104708327189,17.4104708327189,8158.30894894981,0.0,1.0
2012-05-08,21.4795,21.4795,21.18,21.23,8000,17.6400098231786,17.6400098231786,17.3940458602352,17.4351082914445,9741.26441665646,0.0,1.0
2012-05-09,21.24,21.37,21.17,21.17,7900,17.4433207776863,17.5500830988303,17.3858333739934,17.3858333739934,9619.49861144826,0.0,1.0
2012-05-10,21.34,21.4995,21.31,21.44,4300,17.5254456401048,17.6564347956623,17.5008081813792,17.6075705025233,5235.92962395285,0.0,1.0
2012-05-11,21.3,21.36,21.2,21.3599,5600,17.4925956951374,17.5418706125885,17.4104708327189,17.5417884877261,6818.88509165953,0.0,1.0
2012-05-14,20.97,21.1003,20.88,21.02,6500,17.2215836491564,17.3285923448877,17.1476712729797,17.2626460803656,7914.77733853337,0.0,1.0
2012-05-15,20.96,21.22,20.96,21.02,2300,17.2133711629145,17.4268958052026,17.2133711629145,17.2626460803656,2800.61351978874,0.0,1.0
2012-05-16,20.8,21.09,20.8,21.06,37900,17.081971383045,17.3201334840586,17.081971383045,17.295496025333,46149.2401739099,0.0,1.0
2012-05-17,20.52,20.85,20.48,20.85,5100,16.8520217682732,17.1230338142542,16.8191718233058,17.1230338142542,6210.0560656185,0.0,1.0
2012-05-18,20.35,20.56,20.31,20.5,27500,16.7124095021618,16.8848717132406,16.6795595571944,16.8355967957895,33485.5964322566,0.0,1.0
2012-05-21,20.6981,20.6981,20.38,20.42,9500,16.9982861482405,16.9982861482405,16.7370469608873,16.7698969058547,11567.7514947796,0.0,1.0
2012-05-22,20.4396,20.836,20.4396,20.68,33200,16.7859933788887,17.1115363335156,16.7859933788887,16.9834215481428,40426.2473291244,0.0,1.0
2012-05-23,20.598,20.598,20.18,20.19,15000,16.9160791609596,16.9160791609596,16.5727972360504,16.5810097222922,18264.8707812309,0.0,1.0
2012-05-24,20.564,20.6,20.366,20.6,7500,16.8881567077373,16.917721658208,16.7255494801487,16.917721658208,9132.43539061546,0.0,1.0
2012-05-25,20.59,20.67,20.55,20.61,4000,16.9095091719661,16.9752090619009,16.8766592269988,16.9259341444498,4870.63220832825,0.0,1.0
2012-05-29,20.8,20.8,20.63,20.78,3600,17.081971383045,17.081971383045,16.9423591169335,17.0655464105613,4383.5689874954,0.0,1.0
2012-05-30,20.54,20.54,20.42,20.43,1300,16.8684467407569,16.8684467407569,16.7698969058547,16.7781093920966,1582.95546770668,0.0,1.0
2012-05-31,20.55,20.55,20.2501,20.3599,6500,16.8766592269988,16.8766592269988,16.6303667646057,16.7205398635412,7914.77733853336,0.0,1.0
2012-06-01,19.994,20.13,19.87,20.04,27700,16.420044991952,16.5317348048411,16.318210162553,16.4578224286645,33729.128042673,0.0,1.0
2012-06-04,19.86,19.9795,19.71,19.91,25800,16.3099976763112,16.4081368869013,16.1868103826835,16.3510601075204,31415.5777437171,0.0,1.0
2012-06-05,19.948,20.02,19.72,19.72,16000,16.3822675552395,16.4413974561808,16.1950228689253,16.1950228689253,19482.5288333129,0.0,1.0
2012-06-06,20.437,20.437,20.08,20.08,3800,16.7838581324659,16.7838581324659,16.4906723736319,16.4906723736319,4627.10059791181,0.0,1.0
2012-06-07,20.3948,20.86,20.3948,20.86,14200,16.7492014405253,17.1312463004961,16.7492014405253,17.1312463004961,17290.7443395652,0.0,1.0
2012-06-08,20.31,20.31,20.27,20.31,800,16.6795595571944,16.6795595571944,16.646709612227,16.6795595571944,974.126441665646,0.0,1.0
2012-06-11,20.37,20.7734,20.37,20.69,21900,16.7288344746455,17.0601261696416,16.7288344746455,16.9916340343846,26666.711340597,0.0,1.0
2012-06-12,20.37,20.37,20.092,20.23,12300,16.7288344746455,16.7288344746455,16.5005273571221,16.6138596672596,14977.1940406093,0.0,1.0
2012-06-13,20.1313,20.51,20.07,20.28,13700,16.5328024280525,16.8438092820314,16.48245988739,16.6549220984688,16681.9153135243,0.0,1.0
2012-06-14,20.46,20.49,20.24,20.24,6900,16.8027468508221,16.8273843095477,16.6220721535014,16.6220721535014,8401.84055936621,0.0,1.0
2012-06-15,20.7264,20.7264,20.43,20.43,5700,17.021527484305,17.021527484305,16.7781093920966,16.7781093920966,6940.65089686772,0.0,1.0
2012-06-18,20.56,20.619,20.54,20.54,7100,16.8848717132406,16.9333253820675,16.8684467407569,16.8684467407569,8645.37216978262,0.0,1.0
2012-06-19,20.9647,21.0282,20.942,20.96,1800,17.2172310314482,17.2693803190839,17.1985886876792,17.2133711629145,2191.78449374771,0.0,1.0
2012-06-20,20.93,20.9684,20.8486,20.96,3100,17.188733704189,17.2202696513577,17.1218840661803,17.2133711629145,3774.73996145438,0.0,1.0
2012-06-21,20.2782,20.859,20.2501,20.8,9600,16.7051825142689,17.1836455930574,16.6820337323923,17.1350413891171,11653.3129664234,0.063,1.0
2012-06-22,20.58,20.58,20.43,20.434,3200,16.9538053744245,16.9538053744245,16.8302353644068,16.833530564674,3884.43765547447,0.0,1.0
2012-06-25,20.316,20.34,20.2,20.27,9500,16.7363221567934,16.7560933583962,16.6407613490464,16.6984273537213,11531.9242896898,0.0,1.0
2012-06-26,20.38,20.4521,20.2344,20.33,11400,16.7890453610676,16.8484413458828,16.6691000713438,16.7478553577284,13838.3091476278,0.0,1.0
2012-06-27,20.6314,20.6314,20.42,20.42,195300,16.9961486978572,16.9961486978572,16.821997363739,16.821997363739,237072.085660677,0.0,1.0
2012-06-28,20.6,20.6,20.3703,20.47,12300,16.9702813757602,16.9702813757602,16.7810545004198,16.8631873670782,14930.80723823,0.0,1.0
2012-06-29,21.33,21.33,20.96,21.1,16800,17.5716554245129,17.5716554245129,17.2668493998026,17.3821814091524,20393.2976912409,0.0,1.0
2012-07-02,21.44,21.44,21.22,21.43,24900,17.6622734318592,17.6622734318592,17.4810374171666,17.6540354311913,30225.7805066606,0.0,1.0
2012-07-03,21.86,21.86,21.52,21.56,4400,18.0082694599086,18.0082694599086,17.7281774372019,17.7611294398733,5341.10177627741,0.0,1.0
2012-07-05,21.9095,21.914,21.78,21.87,12200,18.0490475632145,18.052754663515,17.9423654545659,18.0165074605765,14809.4185614964,0.0,1.0
2012-07-06,21.578,21.65,21.541,21.62,7900,17.7759578410754,17.8352714458839,17.7454772386044,17.8105574438804,9589.7054619526,0.0,1.0
2012-07-09,21.5509,21.58,21.504,21.58,9200,17.7536328592656,17.777605441209,17.7149966361334,17.777605441209,11167.7582594891,0.0,1.0
2012-07-10,21.43,21.69,21.42,21.66,19800,17.6540354311913,17.8682234485553,17.6457974305235,17.8435094465517,24034.9579932483,0.0,1.0
2012-07-11,21.28,21.37,21.28,21.35,12500,17.5304654211736,17.6046074271842,17.5304654211736,17.5881314258486,15173.5845916972,0.0,1.0
2012-07-12,21.3324,21.37,21.0007,21.1399,16100,17.5736325446731,17.6046074271842,17.3003780625207,17.4150510318171,19543.576954106,0.0,1.0
2012-07-13,21.7016,21.7407,21.38,21.38,5000,17.87777952933,17.9099901119412,17.6128454278521,17.6128454278521,6069.43383667885,0.0,1.0
2012-07-16,21.5768,21.5768,21.5,21.5,3000,17.7749692809953,17.7749692809953,17.7117014358662,17.7117014358662,3641.66030200731,0.0,1.0
2012-07-17,21.59,21.64,21.42,21.52,7000,17.7858434418768,17.827033445216,17.6457974305235,17.7281774372019,8497.20737135042,0.0,1.0
2012-07-18,21.6101,21.76,21.46,21.46,15800,17.8024018232192,17.9258894532302,17.6787494331948,17.6787494331948,19179.4109239052,0.0,1.0
2012-07-19,21.51,21.67,21.51,21.67,5900,17.7199394365341,17.8517474472196,17.7199394365341,17.8517474472196,7161.93192728104,0.0,1.0
2012-07-20,21.18,21.27,21.16,21.18,4500,17.4480854144952,17.5222274205058,17.4316094131595,17.4480854144952,5462.49045301097,0.0,1.0
2012-07-23,20.74,20.8272,20.6801,20.6801,8200,17.08561338511,17.1574487509336,17.0362677611096,17.0362677611096,9953.87149215334,0.0,1.0
2012-07-24,20.5,20.97,20.4,20.97,6100,16.8879013690817,17.2750874004704,16.8055213624033,17.2750874004704,7404.70928074823,0.0,1.0
2012-07-25,20.52,20.69,20.46,20.46,6500,16.9043773704174,17.0444233817708,16.8549493664104,16.8549493664104,7890.26398768253,0.0,1.0
2012-07-26,20.6404,20.7991,20.561,20.77,9300,17.0035628984583,17.134299969057,16.9381531731556,17.1103273871136,11289.1469362227,0.0,1.0
2012-07-27,21.322,21.322,20.61,20.61,12500,17.5650650239786,17.5650650239786,16.978519376428,16.978519376428,15173.5845916971,0.0,1.0
2012-07-30,21.14,21.34,21.11,21.26,10000,17.4151334118238,17.5798934251807,17.3904194098203,17.5139894198379,12138.8676733577,0.0,1.0
2012-07-31,21.13,21.25,21.04,21.04,4000,17.406895411156,17.5057514191701,17.3327534051454,17.3327534051454,4855.54706934308,0.0,1.0
2012-08-01,20.92,21.16,20.92,21.11,17700,17.2338973971312,17.4316094131595,17.2338973971312,17.3904194098203,21485.7957818432,0.0,1.0
2012-08-02,20.67,20.78,20.53,20.53,8200,17.0279473804351,17.1185653877814,16.9126153710853,16.9126153710853,9953.87149215333,0.0,1.0
2012-08-03,21.33,21.4,21.1,21.1,6900,17.5716554245129,17.6293214291878,17.3821814091524,17.3821814091524,8375.81869461681,0.0,1.0
2012-08-06,21.43,21.55,21.3,21.3,5700,17.6540354311913,17.7528914392054,17.5469414225093,17.5469414225093,6919.1545738139,0.0,1.0
2012-08-07,21.52,21.7,21.51,21.51,9100,17.7281774372019,17.8764614492231,17.7199394365341,17.7199394365341,11046.3695827555,0.0,1.0
2012-08-08,21.55,21.62,21.42,21.42,2700,17.7528914392054,17.8105574438804,17.6457974305235,17.6457974305235,3277.49427180659,0.0,1.0
2012-08-09,21.57,21.614,21.47,21.47,2200,17.7693674405411,17.8056146434797,17.6869874338627,17.6869874338627,2670.5508881387,0.0,1.0
2012-08-10,21.5,21.53,21.48,21.48,9800,17.7117014358662,17.7364154378698,17.6952254345305,17.6952254345305,11896.0903198906,0.0,1.0
2012-08-13,21.4,21.48,21.2011,21.48,2600,17.6293214291878,17.6952254345305,17.4654675959043,17.6952254345305,3156.105595073,0.0,1.0
2012-08-14,21.33,21.54,21.33,21.54,20500,17.5716554245129,17.7446534385376,17.5716554245129,17.7446534385376,24884.6787303833,0.0,1.0
2012-08-15,21.55,21.55,21.42,21.44,4800,17.7528914392054,17.7528914392054,17.6457974305235,17.6622734318592,5826.65648321172,0.0,1.0
2012-08-16,21.81,21.82,21.49,21.49,10000,17.9670794565694,17.9753174572373,17.7034634351984,17.7034634351984,12138.8676733577,0.0,1.0
2012-08-17,21.97,21.97,21.77,21.77,11100,18.0988874672549,18.0988874672549,17.934127453898,17.934127453898,13474.1431174271,0.0,1.0
2012-08-20,21.81,21.86,21.69,21.86,10900,17.9670794565694,18.0082694599086,17.8682234485553,18.0082694599086,13231.3657639599,0.0,1.0
2012-08-21,21.7701,22.15,21.75,21.88,7000,17.9342098339047,18.2471714792761,17.9176514525623,18.0247454612443,8497.20737135041,0.0,1.0
2012-08-22,21.76,21.8,21.68,21.76,7400,17.9258894532302,17.9588414559016,17.8599854478874,17.9258894532302,8982.7620782847,0.0,1.0
2012-08-23,21.45,21.57,21.4152,21.57,7700,17.670511432527,17.7693674405411,17.6418431902029,17.7693674405411,9346.92810848544,0.0,1.0
2012-08-24,21.55,21.551,21.37,21.43,3700,17.7528914392054,17.7537152392722,17.6046074271842,17.6540354311913,4491.38103914237,0.0,1.0
2012-08-27,21.52,21.68,21.5,21.58,4700,17.7281774372019,17.8599854478874,17.7117014358662,17.777605441209,5705.26780647813,0.0,1.0
2012-08-28,21.61,21.627,21.55,21.55,2900,17.8023194432125,17.8163240443478,17.7528914392054,17.7528914392054,3520.27162527374,0.0,1.0
2012-08-29,21.8,21.8,21.649,21.6968,3400,17.9588414559016,17.9588414559016,17.8344476458171,17.8738252890094,4127.21500894162,0.0,1.0
2012-08-30,21.5699,21.7,21.52,21.7,3700,17.7692850605345,17.8764614492231,17.7281774372019,17.8764614492231,4491.38103914235,0.0,1.0
2012-08-31,21.59,21.61,21.51,21.6,6700,17.7858434418768,17.8023194432125,17.7199394365341,17.7940814425447,8133.04134114968,0.0,1.0
2012-09-04,21.718,21.718,21.32,21.54,6400,17.8912898504252,17.8912898504252,17.563417423845,17.7446534385376,7768.87531094896,0.0,1.0
2012-09-05,21.66,21.72,21.63,21.65,7100,17.8435094465517,17.8929374505588,17.8187954445482,17.8352714458839,8618.596048084,0.0,1.0
2012-09-06,22.03,22.0917,21.66,21.78,13300,18.148315471262,18.1991439353826,17.8435094465517,17.9423654545659,16144.6940055658,0.0,1.0
2012-09-07,22.17,22.2,22.05,22.09,7600,18.2636474806118,18.2883614826154,18.1647914725977,18.1977434752691,9225.53943175188,0.0,1.0
2012-09-10,22.25,22.25,22.1,22.15,5800,18.3295514859546,18.3295514859546,18.2059814759369,18.2471714792761,7040.54325054747,0.0,1.0
2012-09-11,22.23,22.3099,22.19,22.25,5500,18.3130754846189,18.378897109955,18.2801234819475,18.3295514859546,6676.37722034674,0.0,1.0
2012-09-12,22.32,22.32,22.17,22.32,9800,18.3872174906295,18.3872174906295,18.2636474806118,18.3872174906295,11896.0903198906,0.0,1.0
2012-09-13,22.67,22.85,22.27,22.37,14500,18.6755475140041,18.8238315260253,18.3460274872903,18.4284074939687,17601.3581263687,0.0,1.0
2012-09-14,22.911,22.99,22.75,22.75,18900,18.8740833300991,18.9391635353751,18.7414515193468,18.7414515193468,22942.4599026461,0.0,1.0
2012-09-17,22.78,22.78,22.65,22.76,12200,18.7661655213504,18.7661655213504,18.6590715126684,18.7496895200147,14809.4185614964,0.0,1.0
2012-09-18,22.79,22.79,22.69,22.7298,3700,18.7744035220182,18.7744035220182,18.6920235153397,18.7248107579978,4491.38103914235,0.0,1.0
2012-09-19,22.7504,22.8232,22.67,22.82,2900,18.7417810393735,18.8017536842354,18.6755475140041,18.7991175240217,3520.27162527374,0.0,1.0
2012-09-20,22.62,22.63,22.47,22.56,5800,18.6343575106648,18.6425955113327,18.5107875006472,18.5849295066578,7040.54325054749,0.0,1.0
2012-09-21,22.79,22.84,22.79,22.82,2000,18.7983761039616,18.8396187018202,18.7983761039616,18.8231216626768,2424.67752256507,0.0291,1.0
2012-09-24,22.791,22.81,22.66,22.66,15400,18.7992009559188,18.8148731431051,18.6911453495292,18.6911453495292,18670.016923751,0.0,1.0
2012-09-25,22.84,22.92,22.82,22.8201,900,18.8396187018202,18.9056068583941,18.8231216626768,18.8232041478725,1091.10488515428,0.0,1.0
2012-09-26,22.39,22.59,22.31,22.59,3900,18.4684353210926,18.6334057125271,18.4024471645188,18.6334057125271,4728.12116900188,0.0,1.0
2012-09-27,22.6101,22.65,22.45,22.45,2500,18.6499852368663,18.6828968299575,18.517926438523,18.517926438523,3030.84690320633,0.0,1.0
2012-09-28,22.34,22.51,22.34,22.4,2300,18.427192723234,18.5674175559533,18.427192723234,18.4766838406643,2788.37915094982,0.0,1.0
2012-10-01,22.45,22.6,22.42,22.6,1100,18.517926438523,18.6416542320988,18.4931808798078,18.6416542320988,1333.57263741078,0.0,1.0
2012-10-02,22.48,22.5401,22.4,22.54,15700,18.5426719972381,18.5922455998642,18.4766838406643,18.5921631146685,19033.7185521358,0.0,1.0
2012-10-03,22.378,22.5,22.378,22.5,3700,18.4585370976065,18.5591690363816,18.4585370976065,18.5591690363816,4485.65341674538,0.0,1.0
2012-10-04,22.56,22.56,22.3,22.5,5500,18.6086601538119,18.6086601538119,18.3941986449471,18.5591690363816,6667.86318705395,0.0,1.0
2012-10-05,22.4692,22.75,22.4692,22.68,4200,18.5337635961007,18.7653820256747,18.5337635961007,18.7076423886726,5091.82279738663,0.0,1.0
2012-10-08,22.37,22.4379,22.34,22.39,8400,18.4519382819492,18.5079457298412,18.427192723234,18.4684353210926,10183.6455947733,0.0,1.0
2012-10-09,22.11,22.11,22.06,22.07,1800,18.2374767730843,18.2374767730843,18.1962341752257,18.2044826947974,2182.20977030856,0.0,1.0
2012-10-10,22.06,22.103,22.05,22.06,1000,18.1962341752257,18.2317028093841,18.187985655654,18.1962341752257,1212.33876128253,0.0,1.0
2012-10-11,22.13,22.2703,22.12,22.16,5100,18.2539738122278,18.3697005418191,18.245725292656,18.2787193709429,6182.9276825409,0.0,1.0
2012-10-12,22.1499,22.1499,22.13,22.13,2600,18.2703883661755,18.2703883661755,18.2539738122278,18.2539738122278,3152.08077933458,0.0,1.0
2012-10-15,22.0,22.0,21.95,21.95,1300,18.1467430577953,18.1467430577953,18.1055004599367,18.1055004599367,1576.0403896673,0.0,1.0
2012-10-16,22.17,22.205,22.11,22.16,8400,18.2869678905147,18.3158377090157,18.2374767730843,18.2787193709429,10183.6455947733,0.0,1.0
2012-10-17,22.33,22.3527,22.2,22.2,3500,18.4189442036623,18.4376683430901,18.3117134492298,18.3117134492298,4243.18566448886,0.0,1.0
2012-10-18,22.2472,22.36,22.2472,22.35,4300,18.3506464616084,18.4436897623774,18.3506464616084,18.4354412428057,5213.05667351489,0.0,1.0
2012-10-19,21.62,21.85,21.5601,21.85,2900,17.8332993140698,18.0230152642195,17.7838906818351,18.0230152642195,3515.78240771934,0.0,1.0
2012-10-22,21.612,21.7,21.57,21.57,7700,17.8267004984124,17.8992874706436,17.7920567162112,17.7920567162112,9335.0084618755,0.0,1.0
2012-10-23,21.57,21.58,21.385,21.47,11800,17.7920567162112,17.8003052357829,17.6394591041342,17.7095715204939,14305.5973831339,0.0,1.0
2012-10-24,21.5417,21.64,21.54,21.64,4600,17.7687134058232,17.8497963532132,17.767311157496,17.8497963532132,5576.75830189964,0.0,1.0
2012-10-25,21.68,21.71,21.568,21.71,1700,17.8827904315001,17.9075359902153,17.7904070122968,17.9075359902153,2060.97589418031,0.0,1.0
2012-10-26,21.68,21.71,21.57,21.71,26800,17.8827904315001,17.9075359902153,17.7920567162112,17.9075359902153,32490.6788023719,0.0,1.0
2012-10-31,21.85,21.85,21.62,21.62,15000,18.0230152642195,18.0230152642195,17.8332993140698,17.8332993140698,18185.081419238,0.0,1.0
2012-11-01,22.08,22.08,21.8595,21.88,6700,18.2127312143691,18.2127312143691,18.0308513578126,18.0477608229346,8122.66970059299,0.0,1.0
2012-11-02,21.921,22.12,21.9148,22.12,3500,18.0815797531787,18.245725292656,18.0764656710442,18.245725292656,4243.18566448887,0.0,1.0
2012-11-05,22.02,22.03,21.86,21.86,6800,18.1632400969388,18.1714886165105,18.0312637837912,18.0312637837912,8243.90357672122,0.0,1.0
2012-11-06,22.23,22.2899,22.14,22.15,3100,18.336459007945,18.3858676401796,18.2622223317995,18.2704708513712,3758.25015997585,0.0,1.0
2012-11-07,21.57,21.9101,21.53,21.91,26500,17.7920567162112,18.0725888668455,17.7590626379243,18.0725063816498,32126.977173987,0.0,1.0
2012-11-08,21.32,21.58,21.32,21.52,6300,17.585843726918,17.8003052357829,17.585843726918,17.7508141183525,7637.73419607997,0.0,1.0
2012-11-09,21.19,21.32,21.19,21.24,2800,17.4786129724856,17.585843726918,17.4786129724856,17.5198555703442,3394.54853159109,0.0,1.0
2012-11-12,21.22,21.33,21.16,21.33,3400,17.5033585312008,17.5940922464897,17.4538674137704,17.5940922464897,4121.9517883606,0.0,1.0
2012-11-13,21.2296,21.308,21.22,21.22,3900,17.5112771099896,17.575945503432,17.5033585312008,17.5033585312008,4728.12116900189,0.0,1.0
2012-11-14,20.651,21.14,20.651,21.14,5900,17.0340177675696,17.437370374627,17.0340177675696,17.437370374627,7152.79869156695,0.0,1.0
2012-11-15,20.6298,20.78,20.5601,20.66,4800,17.0165309060776,17.1404236700449,16.9590387246626,17.0414414351842,5819.22605415614,0.0,1.0
2012-11-16,20.81,20.81,20.51,20.64,15800,17.16516922876,17.16516922876,16.9177136416083,17.0249443960407,19154.9524282641,0.0,1.0
2012-11-19,21.25,21.25,20.94,20.94,2700,17.5281040899159,17.5281040899159,17.2723999831925,17.2723999831925,3273.31465546285,0.0,1.0
2012-11-20,21.27,21.29,21.1773,21.2201,2400,17.5446011290594,17.5610981682028,17.4681373526295,17.5034410163965,2909.61302707808,0.0,1.0
2012-11-21,21.38,21.38,21.29,21.29,1300,17.6353348443484,17.6353348443484,17.5610981682028,17.5610981682028,1576.04038966729,0.0,1.0
2012-11-23,21.46,21.46,21.46,21.46,100,17.7013230009222,17.7013230009222,17.7013230009222,17.7013230009222,121.233876128253,0.0,1.0
2012-11-26,21.71,21.71,21.56,21.56,6400,17.9075359902153,17.9075359902153,17.7838081966394,17.7838081966394,7758.96807220821,0.0,1.0
2012-11-27,21.8029,21.9,21.788,21.8,5000,17.9841647370366,18.0642578620781,17.9718744428748,17.9817726663608,6061.69380641268,0.0,1.0
2012-11-28,21.86,21.86,21.58,21.59,5300,18.0312637837912,18.0312637837912,17.8003052357829,17.8085537553546,6425.39543479742,0.0,1.0
2012-11-29,22.19,22.19,22.01,22.01,3400,18.3034649296581,18.3034649296581,18.1549915773671,18.1549915773671,4121.95178836061,0.0,1.0
2012-11-30,22.15,22.1544,22.07,22.1544,3200,18.2704708513712,18.2741001999828,18.2044826947974,18.2741001999828,3879.48403610411,0.0,1.0
2012-12-03,22.22,22.35,22.138,22.35,10000,18.3282104883733,18.4354412428057,18.2605726278851,18.4354412428057,12123.3876128253,0.0,1.0
2012-12-04,22.21,22.248,22.07,22.21,6600,18.3199619688016,18.3513063431741,18.2044826947974,18.3199619688016,8001.4358244647,0.0,1.0
2012-12-05,22.2,22.25,22.16,22.25,3200,18.3117134492298,18.3529560470885,18.2787193709429,18.3529560470885,3879.48403610411,0.0,1.0
2012-12-06,22.11,22.13,22.0401,22.11,3800,18.2374767730843,18.2539738122278,18.179819621278,18.2374767730843,4606.88729287363,0.0,1.0
2012-12-07,22.094,22.19,22.05,22.19,4400,18.2242791417696,18.3034649296581,18.187985655654,18.3034649296581,5334.29054964313,0.0,1.0
2012-12-10,22.176,22.176,22.1,22.16,6000,18.2919170022577,18.2919170022577,18.2292282535126,18.2787193709429,7274.0325676952,0.0,1.0
2012-12-11,22.49,22.51,22.34,22.34,9800,18.5509205168099,18.5674175559533,18.427192723234,18.427192723234,11880.9198605688,0.0,1.0
2012-12-12,22.5249,22.5249,22.4796,22.52,1100,18.5797078501152,18.5797078501152,18.5423420564553,18.575666075525,1333.57263741079,0.0,1.0
2012-12-13,22.17,22.32,22.1301,22.27,3700,18.2869678905147,18.4106956840905,18.2540562974235,18.3694530862319,4485.65341674536,0.0,1.0
2012-12-14,22.27,22.33,22.23,22.33,4100,18.3694530862319,18.4189442036623,18.336459007945,18.4189442036623,4970.58892125839,0.0,1.0
2012-12-17,22.528,22.528,22.31,22.31,5500,18.5822648911824,18.5822648911824,18.4024471645188,18.4024471645188,6667.86318705394,0.0,1.0
2012-12-18,22.8701,22.9038,22.58,22.58,6200,18.8644467457311,18.8922442566879,18.6251571929554,18.6251571929554,7516.50031995172,0.0,1.0
2012-12-19,23.03,23.069,22.9,22.94,4200,18.996340573683,19.0285098000128,18.8891098192506,18.9221038975375,5091.82279738665,0.0,1.0
2012-12-20,23.15,23.1599,22.97,22.97,2200,19.0953228085437,19.1034888429197,18.9468494562527,18.9468494562527,2667.14527482158,0.0,1.0
2012-12-21,22.73,22.73,22.49,22.49,8100,19.002774418949,19.002774418949,18.8021291985113,18.8021291985113,9688.74312460438,0.3078,1.0
2012-12-24,22.62,22.69,22.5807,22.69,2300,18.9108120262484,18.969333548876,18.8779563714017,18.969333548876,2751.12459093705,0.0,1.0
2012-12-26,22.45,22.68,22.44,22.64,22500,18.7686883284384,18.9609733313578,18.7603281109201,18.9275324612849,26913.1753461233,0.0,1.0
2012-12-27,22.46,22.5,22.171,22.5,13600,18.7770485459566,18.8104894160296,18.5354382596796,18.8104894160296,16267.5193203234,0.0,1.0
2012-12-28,22.44,22.485,22.4,22.44,5400,18.7603281109201,18.7979490897522,18.7268872408472,18.7603281109201,6459.16208306961,0.0,1.0
2012-12-31,22.83,22.85,22.2614,22.35,14400,19.0863765941313,19.1030970291678,18.6110146260445,18.685086153256,17224.4322215189,0.0,1.0
2013-01-02,23.44,23.4673,23.3,23.4,8300,19.5963498627437,19.6191732565685,19.4793068174884,19.5629089926707,9927.97134990325,0.0,1.0
2013-01-03,23.34,23.538,23.34,23.4,4100,19.5127476875613,19.6782799944224,19.5127476875613,19.5629089926707,4904.17861862692,0.0,1.0
2013-01-04,23.5603,23.5999,23.451,23.48,5000,19.6969232794881,19.7300297408603,19.6055461020137,19.6297907328166,5980.70563247183,0.0,1.0
2013-01-07,23.28,23.4,23.28,23.37,5600,19.4625863824519,19.5629089926707,19.4625863824519,19.537828340116,6698.39030836847,0.0,1.0
2013-01-08,23.32,23.32,23.22,23.22,4100,19.4960272525249,19.4960272525249,19.4124250773425,19.4124250773425,4904.1786186269,0.0,1.0
2013-01-09,23.3971,23.4415,23.36,23.4001,5300,19.5604845295904,19.5976038953714,19.5294681225978,19.5629925948459,6339.54797042017,0.0,1.0
2013-01-10,23.4101,23.439,23.29,23.39,11700,19.5713528123642,19.5955138409919,19.4709465999701,19.5545487751525,13994.8511799841,0.0,1.0
2013-01-11,23.4201,23.45,23.34,23.37,12700,19.5797130298824,19.6047100802619,19.5127476875613,19.537828340116,15190.9923064785,0.0,1.0
2013-01-14,23.42,23.4899,23.34,23.34,9300,19.5796294277072,19.6380673481597,19.5127476875613,19.5127476875613,11124.1124763976,0.0,1.0
2013-01-15,23.4601,23.5,23.17,23.32,6000,19.6131538999553,19.6465111678531,19.3706239897513,19.4960272525249,7176.84675896623,0.0,1.0
2013-01-16,23.4,23.424,23.364,23.38,1600,19.5629089926707,19.5829735147145,19.5328122096051,19.5461885576343,1913.82580239099,0.0,1.0
2013-01-17,23.53,23.5702,23.43,23.43,2900,19.6715918204078,19.7051998948311,19.5879896452254,19.5879896452254,3468.80926683367,0.0,1.0
2013-01-18,23.63,23.63,23.5398,23.5468,6200,19.7551939955902,19.7551939955902,19.6797848335757,19.6856369858384,7416.07498426507,0.0,1.0
2013-01-22,23.807,23.807,23.63,23.69,4400,19.9031698456629,19.9031698456629,19.7551939955902,19.8053553006996,5263.02095657523,0.0,1.0
2013-01-23,23.71,23.8003,23.71,23.79,3600,19.822075735736,19.8975684999257,19.822075735736,19.8889574758819,4306.10805537974,0.0,1.0
2013-01-24,23.81,23.88,23.73,23.73,6700,19.9056779109184,19.964199433546,19.8387961707725,19.8387961707725,8014.14554751227,0.0,1.0
2013-01-25,23.77,23.799,23.7301,23.76,3100,19.8722370408454,19.8964816716483,19.8388797729477,19.8638768233272,3708.03749213255,0.0,1.0
2013-01-28,23.92,23.9499,23.74,23.83,7600,19.997640303619,20.0226373539985,19.8471563882907,19.9223983459549,9090.67256135719,0.0,1.0
2013-01-29,23.94,24.01,23.84,23.92,868400,20.0143607386554,20.0728822612831,19.9307585634731,19.997640303619,1038728.95424771,0.0,1.0
2013-01-30,23.6,23.95,23.6,23.95,57000,19.7301133430354,20.0227209561737,19.7301133430354,20.0227209561737,68180.0442101792,0.0,1.0
2013-01-31,23.91,23.91,23.65,23.65,6100,19.9892800861007,19.9892800861007,19.7719144306266,19.7719144306266,7296.46087161567,0.0,1.0
2013-02-01,24.16,24.22,23.99,23.99,17300,20.1982855240566,20.248446829166,20.0561618262466,20.0561618262466,20693.2414883526,0.0,1.0
2013-02-04,23.859,24.022,23.83,24.01,4400,19.9466429767577,20.082914522305,19.9223983459549,20.0728822612831,5263.02095657523,0.0,1.0
2013-02-05,23.98,24.01,23.91,23.91,32000,20.0478016087284,20.0728822612831,19.9892800861007,19.9892800861007,38276.5160478198,0.0,1.0
2013-02-06,24.02,24.03,23.82,23.82,7100,20.0812424788013,20.0896026963196,19.9140381284366,19.9140381284366,8492.60199811003,0.0,1.0
2013-02-07,23.89,24.0,23.762,24.0,5400,19.9725596510643,20.0645220437649,19.8655488668309,20.0645220437649,6459.16208306958,0.0,1.0
2013-02-08,24.0009,24.014,23.931,23.931,4400,20.0652744633415,20.0762263482904,20.006836542889,20.006836542889,5263.02095657522,0.0,1.0
2013-02-11,24.0199,24.0199,23.901,24.0,4200,20.0811588766261,20.0811588766261,19.9817558903343,20.0645220437649,5023.79273127636,0.0,1.0
2013-02-12,24.26,24.26,24.13,24.13,2100,20.281887699239,20.281887699239,20.1732048715019,20.1732048715019,2511.89636563817,0.0,1.0
2013-02-13,24.35,24.35,24.251,24.2935,11500,20.3571296569031,20.3571296569031,20.2743635034726,20.3098944279251,13755.6229546852,0.0,1.0
2013-02-14,24.42,24.4534,24.26,24.26,10100,20.4156511795307,20.4435743060417,20.281887699239,20.281887699239,12081.0253775932,0.0,1.0
2013-02-15,24.5,24.54,24.45,24.45,5600,20.4825329196766,20.5159737897496,20.4407318320855,20.4407318320855,6698.39030836848,0.0,1.0
2013-02-19,24.78,24.78,24.59,24.59,10200,20.7166190101872,20.7166190101872,20.5577748773407,20.5577748773407,12200.6394902426,0.0,1.0
2013-02-20,24.3766,24.8032,24.3766,24.8032,3200,20.3793678355016,20.7360147148295,20.3793678355016,20.7360147148295,3827.65160478198,0.0,1.0
2013-02-21,24.1,24.33,24.04,24.3,6400,20.1481242189472,20.3404092218666,20.0979629138378,20.3153285693119,7655.30320956397,0.0,1.0
2013-02-22,24.364,24.3774,24.28,24.28,3200,20.3688339614286,20.3800366529031,20.2986081342755,20.2986081342755,3827.65160478199,0.0,1.0
2013-02-25,23.92,24.57,23.92,24.57,9200,19.997640303619,20.5410544423043,19.997640303619,20.5410544423043,11004.4983637482,0.0,1.0
2013-02-26,24.01,24.09,23.9599,24.03,25900,20.0728822612831,20.139764001429,20.0309975715167,20.0896026963196,30980.0551762042,0.0,1.0
2013-02-27,24.2,24.339,24.099,24.099,6000,20.2317263941296,20.347933417633,20.1472881971954,20.1472881971954,7176.8467589662,0.0,1.0
2013-02-28,24.3035,24.39,24.25,24.25,7300,20.3182546454433,20.390570526976,20.2735274817207,20.2735274817207,8731.8302234089,0.0,1.0
2013-03-01,24.3001,24.3001,23.99,23.99,2500,20.3154121714871,20.3154121714871,20.0561618262466,20.0561618262466,2990.35281623592,0.0,1.0
2013-03-04,24.396,24.4011,24.25,24.34,18700,20.395586657487,20.3998503684213,20.2735274817207,20.3487694393849,22367.8390654447,0.0,1.0
2013-03-05,24.7,24.728,24.61,24.61,5100,20.6497372700413,20.6731458790924,20.5744953123772,20.5744953123772,6100.31974512129,0.0,1.0
2013-03-06,24.6678,24.7,24.63,24.63,7500,20.6228173696326,20.6497372700413,20.5912157474137,20.5912157474137,8971.05844870777,0.0,1.0
2013-03-07,24.84,24.84,24.644,24.67,8200,20.7667803152966,20.7667803152966,20.6029200519392,20.6246566174866,9808.35723725384,0.0,1.0
2013-03-08,25.0599,25.0599,24.91,24.95,4400,20.9506214985226,20.9506214985226,20.8253018379243,20.8587427079972,5263.02095657523,0.0,1.0
2013-03-11,24.916,25.0082,24.916,24.98,2300,20.8303179684352,20.9073991739533,20.8303179684352,20.8838233605519,2751.12459093705,0.0,1.0
2013-03-12,24.84,24.94,24.811,24.93,4100,20.7667803152966,20.850382490479,20.7425356844937,20.8420222729607,4904.17861862692,0.0,1.0
2013-03-13,24.97,24.993,24.83,24.87,10100,20.8754631430337,20.8946916433256,20.7584200977784,20.7918609678513,12081.0253775931,0.0,1.0
2013-03-14,25.301,25.301,25.1,25.1,7900,21.1521863428873,21.1521863428873,20.9841459707708,20.9841459707708,9449.5148993055,0.0,1.0
2013-03-15,25.39,25.424,25.27,25.33,11700,21.2265922787996,21.2550170183616,21.1262696685808,21.1764309736902,13994.8511799841,0.0,1.0
2013-03-18,25.26,25.322,25.17,25.17,12300,21.1179094510625,21.1697427996756,21.0426674933984,21.0426674933984,14712.5358558808,0.0,1.0
2013-03-19,25.1514,25.379,25.11,25.28,6800,21.0271174888145,21.2173960395295,20.992506188289,21.134629886099,8133.7596601617,0.0,1.0
2013-03-20,25.36,25.386,25.3301,25.36,3700,21.2015116262449,21.2232481917923,21.1765145758653,21.2015116262449,4425.72216802916,0.0,1.0
2013-03-21,25.178,25.3399,25.178,25.27,36700,21.0761919656465,21.211716450484,21.0761919656465,21.1532040262089,43842.4835713274,0.0321,1.0
2013-03-22,25.2,25.27,25.19,25.25,3000,21.0946078931723,21.1532040262089,21.0862370170242,21.1364622739127,3583.8542428878,0.0,1.0
2013-03-25,25.2168,25.439,25.188,25.28,8700,21.1086709651011,21.2946718331115,21.0845628417946,21.161574902357,10393.1773043746,0.0,1.0
2013-03-26,25.22,25.49,25.1101,25.37,7300,21.1113496454685,21.3373633014667,21.019353716601,21.2369127876897,8720.71199102696,0.0,1.0
2013-03-27,25.1332,25.16,24.98,25.0,4200,21.0386904405031,21.06112438858,20.9104486179145,20.9271903702106,5017.39594004292,0.0,1.0
2013-03-28,25.14,25.1904,25.1,25.13,6900,21.0443826362838,21.0865718520701,21.0108991316915,21.0360117601357,8242.86475864194,0.0,1.0
2013-04-01,24.8,25.19,24.688,25.13,7400,20.7597728472489,21.0862370170242,20.6660190343904,21.0360117601357,8840.17379912325,0.0,1.0
2013-04-02,24.71,25.004,24.6889,24.96,20700,20.6844349619162,20.9305387206699,20.6667724132437,20.8937068656183,24728.5942759258,0.0,1.0
2013-04-03,24.376,24.74,24.371,24.74,7100,20.4048476985702,20.7095475903604,20.4006622604961,20.7095475903604,8481.78837483444,0.0,1.0
2013-04-04,24.49,24.49,24.321,24.38,5900,20.5002756866583,20.5002756866583,20.3588078797557,20.4081960490294,7048.24667767934,0.0,1.0
2013-04-05,24.48,24.48,24.18,24.232,4000,20.4919048105102,20.4919048105102,20.2407785260677,20.2843070820377,4778.47232385041,0.0,1.0
2013-04-08,24.5668,24.5668,24.34,24.47,6200,20.5645640154756,20.5645640154756,20.3747125444371,20.4835339343622,7406.63210196812,0.0,1.0
2013-04-09,24.5712,24.609,24.52,24.52,3600,20.5682472009808,20.5998891128205,20.5253883151026,20.5253883151026,4300.62509146535,0.0,1.0
2013-04-10,25.0,25.0,24.53,24.53,5800,20.9271903702106,20.9271903702106,20.5337591912507,20.5337591912507,6928.78486958308,0.0,1.0
2013-04-11,24.966,25.04,24.961,25.0,4200,20.8987293913071,20.960673874803,20.8945439532331,20.9271903702106,5017.39594004292,0.0,1.0
2013-04-12,24.88,24.88,24.78,24.871,4000,20.8267398564336,20.8267398564336,20.7430310949528,20.8192060679003,4778.4723238504,0.0,1.0
2013-04-15,23.8701,24.76,23.8701,24.76,13400,19.9813650742386,20.7262893426566,19.9813650742386,20.7262893426566,16007.8822848988,0.0,1.0
2013-04-16,24.1868,24.2899,24.04,24.0435,3600,20.2464707218484,20.3327744549352,20.1235862599945,20.1265160666464,4300.62509146536,0.0,1.0
2013-04-17,23.98,24.1199,23.72,24.07,4900,20.073361003106,20.1904695604177,19.8557182232558,20.1486988884388,5853.62859671674,0.0,1.0
2013-04-18,23.844,24.02,23.754,24.0,6600,19.9595170874921,20.1068445076984,19.8841792021593,20.0901027554022,7884.47933435315,0.0,1.0
2013-04-19,24.18,24.18,23.85,23.85,4400,20.2407785260677,20.2407785260677,19.9645396131809,19.9645396131809,5256.31955623544,0.0,1.0
2013-04-22,24.15,24.16,23.74,24.16,8200,20.2156658976235,20.2240367737715,19.872459975552,20.2240367737715,9795.8682638933,0.0,1.0
2013-04-23,24.54,24.54,24.35,24.35,5600,20.5421300673987,20.5421300673987,20.3830834205851,20.3830834205851,6689.86125339057,0.0,1.0
2013-04-24,24.5699,24.61,24.53,24.61,2300,20.5671589870815,20.6007262004353,20.5337591912507,20.6007262004353,2747.62158621398,0.0,1.0
2013-04-25,24.76,24.9,24.724,24.724,3300,20.7262893426566,20.8434816087298,20.6961541885235,20.6961541885235,3942.23966717658,0.0,1.0
2013-04-26,24.63,24.68,24.5,24.6199,2600,20.6174679527315,20.6593223334719,20.5086465628064,20.6090133678219,3106.00701050276,0.0,1.0
2013-04-29,24.7901,24.8399,24.681,24.73,3100,20.7514856798623,20.7931726430798,20.6601594210867,20.7011767142123,3703.31605098406,0.0,1.0
2013-04-30,25.01,25.02,24.78,24.83,6400,20.9355612463587,20.9439321225068,20.7430310949528,20.7848854756932,7645.55571816064,0.0,1.0
2013-05-01,24.34,24.92,24.306,24.91,4500,20.3747125444371,20.8602233610259,20.3462515655336,20.8518524848779,5375.78136433169,0.0,1.0
2013-05-02,24.74,24.7707,24.526,24.526,6900,20.7095475903604,20.735246180135,20.5304108407914,20.5304108407914,8242.86475864195,0.0,1.0
2013-05-03,25.211,25.37,25.04,25.04,4600,21.1038158569352,21.2369127876897,20.960673874803,20.960673874803,5495.24317242796,0.0,1.0
2013-05-06,25.3993,25.4238,25.328,25.36,5100,21.2614394548036,21.2819481013664,21.2017551078678,21.2285419115417,6092.55221290926,0.0,1.0
2013-05-07,25.67,25.67,25.44,25.44,13400,21.4880390721323,21.4880390721323,21.2955089207263,21.2955089207263,16007.8822848988,0.0,1.0
2013-05-08,25.634,25.74,25.56,25.6083,10800,21.4579039179992,21.5466352051689,21.3959594345033,21.4363907662986,12901.8752743961,0.0,1.0
2013-05-09,25.79,25.87,25.6776,25.6776,1798800,21.5884895859093,21.6554565950939,21.4944009380048,21.4944009380048,2148879.00403552,0.0,1.0
2013-05-10,25.93,25.95,25.77,25.77,86300,21.7056818519825,21.7224236042786,21.5717478336131,21.5717478336131,103095.540387072,0.0,1.0
2013-05-13,25.75,25.89,25.7101,25.89,38300,21.5550060813169,21.6721983473901,21.5216062854861,21.6721983473901,45753.8725008676,0.0,1.0
2013-05-14,26.04,26.04,25.94,25.95,3200,21.7977614896114,21.7977614896114,21.7140527281305,21.7224236042786,3822.77785908031,0.0,1.0
2013-05-15,26.15,26.202,25.98,26.03,12700,21.8898411272403,21.9333696832103,21.7475362327229,21.7893906134633,15171.649628225,0.0,1.0
2013-05-16,26.14,26.24,26.04,26.04,10500,21.8814702510922,21.9651790125731,21.7977614896114,21.7977614896114,12543.4898501073,0.0,1.0
2013-05-17,26.43,26.43,26.25,26.27,11900,22.1242256593867,22.1242256593867,21.9735498887211,21.9902916410173,14215.9551634549,0.0,1.0
2013-05-20,26.432,26.55,26.34,26.34,6700,22.1258998346163,22.2246761731637,22.0488877740539,22.0488877740539,8003.94114244941,0.0,1.0
2013-05-21,26.45,26.52,26.418,26.44,6100,22.1409674116828,22.1995635447194,22.114180608009,22.1325965355348,7287.17029387187,0.0,1.0
2013-05-22,26.13,26.75,26.065,26.51,7000,21.8730993749441,22.3920936961254,21.8186886799816,22.1911926685713,8362.32656673821,0.0,1.0
2013-05-23,26.1276,26.16,25.88,25.88,5400,21.8710903646686,21.8982120033884,21.663827471242,21.663827471242,6450.93763719804,0.0,1.0
2013-05-24,26.26,26.27,25.98,26.0,13100,21.9819207648692,21.9902916410173,21.7475362327229,21.764277985019,15649.4968606101,0.0,1.0
2013-05-28,26.74,26.9265,26.53,26.53,8400,22.3837228199773,22.539839660139,22.2079344208675,22.2079344208675,10034.7918800858,0.0,1.0
2013-05-29,26.496,26.58,26.3947,26.4222,18400,22.179473441964,22.2497888016079,22.0946764665839,22.1176963759912,21980.9726897118,0.0,1.0
2013-05-30,26.65,26.71,26.53,26.53,11100,22.3083849346445,22.358610191533,22.2079344208675,22.2079344208675,13260.2606986849,0.0,1.0
2013-05-31,26.54,26.69,26.49,26.49,15100,22.2163052970156,22.3418684392369,22.1744509162752,22.1744509162752,18038.7330225352,0.0,1.0
2013-06-03,26.89,26.89,26.4134,26.84,10900,22.5092859621985,22.5092859621985,22.1103300049808,22.4674315814581,13021.3370824924,0.0,1.0
2013-06-04,26.69,27.02,26.62,27.0,7800,22.3418684392369,22.6181073521236,22.2832723062003,22.6013655998275,9318.02103150826,0.0,1.0
2013-06-05,26.33,26.5,26.3264,26.5,10400,22.0405168979058,22.1828217924233,22.0375033824925,22.1828217924233,12424.028042011,0.0,1.0
2013-06-06,26.6,26.6,26.2057,26.31,12900,22.2665305539041,22.2665305539041,21.9364669073851,22.0237751456097,15410.5732444175,0.0,1.0
2013-06-07,26.79,26.79,26.63,26.74,17000,22.4255772007177,22.4255772007177,22.2916431823483,22.3837228199773,20308.5073763642,0.0,1.0
2013-06-10,26.9,26.9,26.68,26.8,21900,22.5176568383466,22.5176568383466,22.3334975630888,22.4339480768658,26162.135973081,0.0,1.0
2013-06-11,26.61,26.81,26.48,26.62,21500,22.2749014300522,22.4423189530139,22.1660800401271,22.2832723062003,25684.2887406959,0.0,1.0
2013-06-12,26.424,26.75,26.424,26.72,13700,22.1192031336978,22.3920936961254,22.1192031336978,22.3669810676811,16366.2677091876,0.0,1.0
2013-06-13,26.81,26.9,26.37,26.43,11500,22.4423189530139,22.5176568383466,22.0740004024982,22.1242256593867,13738.1079310699,0.0,1.0
2013-06-14,26.53,26.83,26.5,26.82,13000,22.2079344208675,22.45906070531,22.1828217924233,22.450689829162,15530.0350525138,0.0,1.0
2013-06-17,26.6884,26.8,26.53,26.8,14400,22.3405290990532,22.4339480768658,22.2079344208675,22.4339480768658,17202.5003658614,0.0,1.0
2013-06-18,27.01,27.052,26.732,26.74,7800,22.6097364759756,22.6448941557975,22.3770261190588,22.3837228199773,9318.02103150826,0.0,1.0
2013-06-19,26.72,26.98,26.7,26.97,15800,22.3669810676811,22.5846238475313,22.3502393153849,22.5762529713832,18874.9656792091,0.0,1.0
2013-06-20,26.194,26.32,26.034,26.25,17500,21.9266729822919,22.0321460217577,21.7927389639225,21.9735498887211,20905.8164168455,0.0,1.0
2013-06-21,26.0801,26.26,25.91,26.08,8500,21.8983794209114,22.0494339973057,21.755553498484,21.8982954550545,10123.1623463566,0.0801,1.0
2013-06-24,25.85,25.985,25.66,25.91,27500,21.7051739844003,21.8185278910887,21.5456388564685,21.755553498484,32751.4075911537,0.0,1.0
2013-06-25,26.09,26.1,25.968,26.02,8300,21.9066920407352,21.9150886264158,21.8042536954316,21.8479159409708,9884.97029114819,0.0,1.0
2013-06-26,26.09,26.18,26.046,26.1,3900,21.9066920407352,21.9822613118607,21.8697470637404,21.9150886264158,4644.74507656361,0.0,1.0
2013-06-27,26.5206,26.5206,26.29,26.29,11900,22.2682490201426,22.2682490201426,22.0746237543475,22.0746237543475,14172.4272848993,0.0,1.0
2013-06-28,26.36,26.6,26.36,26.49,17500,22.1333998541119,22.3349179104467,22.1333998541119,22.2425554679599,20841.8048307342,0.0,1.0
2013-07-01,26.91,27.02,26.59,26.59,21600,22.5952120665459,22.6875745090327,22.3265213247661,22.3265213247661,25724.7419625062,0.0,1.0
2013-07-02,26.91,27.0699,26.711,26.92,11300,22.5952120665459,22.729473471579,22.4281200115016,22.6036086522266,13457.8511192741,0.0,1.0
2013-07-03,26.96,27.05,26.768,26.768,4900,22.637194994949,22.7127642660746,22.4759805498811,22.4759805498811,5835.70535260557,0.0,1.0
2013-07-05,27.5,27.5,27.13,27.23,6900,23.0906106217025,23.0906106217025,22.7799369515195,22.8639028083257,8217.62590468946,0.0,1.0
2013-07-08,27.65,27.67,27.51,27.54,17900,23.2165594069117,23.233352578273,23.0990072073831,23.1241969644249,21318.188941151,0.0,1.0
2013-07-09,27.85,27.9,27.64,27.73,19100,23.3844911205241,23.4264740489272,23.2081628212311,23.2837320923567,22747.3412724013,0.0,1.0
2013-07-10,27.93,27.94,27.77,27.77,11300,23.4516638059691,23.4600603916497,23.3173184350792,23.3173184350792,13457.851119274,0.0,1.0
2013-07-11,28.2,28.24,28.03,28.19,8600,23.6783716193458,23.7119579620683,23.5356296627753,23.6699750336652,10242.2583739608,0.0,1.0
2013-07-12,28.34,28.35,28.18,28.18,8900,23.7959238188745,23.8043204045551,23.6615784479846,23.6615784479846,10599.5464567734,0.0,1.0
2013-07-15,28.52,28.6,28.34,28.38,69400,23.9470623611256,24.0142350465706,23.7959238188745,23.8295101615969,82652.6431573115,0.0,1.0
2013-07-16,28.5499,28.649,28.4505,28.57,26800,23.9721681523107,24.0553783164056,23.8887060906453,23.9890452895287,31917.7353979243,0.0,1.0
2013-07-17,28.528,28.71,28.4902,28.59,19400,23.9537796296701,24.1065974890574,23.9220405357974,24.0058384608899,23104.6293552139,0.0,1.0
2013-07-18,28.7787,28.87,28.59,28.61,17600,24.1642820326832,24.2409428599473,24.0058384608899,24.0226316322512,20960.9008583384,0.0,1.0
2013-07-19,28.75,28.8,28.62,28.67,19400,24.1401838317798,24.1821667601829,24.0310282179318,24.0730111463349,23104.6293552139,0.0,1.0
2013-07-22,28.885,28.93,28.76,28.86,38000,24.2535377384682,24.291322374031,24.1485804174605,24.2325462742666,45256.4904895942,0.0,1.0
2013-07-23,28.774,28.95,28.7695,28.95,19600,24.1603356374133,24.3081155453922,24.156557173857,24.3081155453922,23342.8214104223,0.0,1.0
2013-07-24,28.72,28.96,28.6444,28.96,13100,24.114994074738,24.3165121310728,24.0515158869925,24.3165121310728,15601.5796161496,0.0,1.0
2013-07-25,29.078,29.078,28.64,28.64,16600,24.4155918421041,24.4155918421041,24.047821389293,24.047821389293,19769.9405822965,0.0,1.0
2013-07-26,28.7399,28.89,28.61,28.89,27600,24.1317032802424,24.2577360313085,24.0226316322512,24.2577360313085,32870.5036187579,0.0,1.0
2013-07-29,28.49,28.67,28.46,28.67,17200,23.9218726040837,24.0730111463349,23.8966828470419,24.0730111463349,20484.5167479216,0.0,1.0
2013-07-30,28.4774,28.64,28.422,28.54,15300,23.9112929061262,24.047821389293,23.8647758214555,23.9638555324868,18221.6922234418,0.0,1.0
2013-07-31,28.4901,28.66,28.442,28.596,5300,23.9219565699406,24.0646145606543,23.8815689928168,24.0108764122983,6312.08946302234,0.0,1.0
2013-08-01,28.73,28.75,28.198,28.69,14300,24.1233906604186,24.1401838317798,23.6766923022097,24.0898043176961,17030.7319473999,0.0,1.0
2013-08-02,28.6975,28.729,28.61,28.61,4300,24.0961017569566,24.1225510018505,24.0226316322512,24.0226316322512,5121.12918698039,0.0,1.0
2013-08-05,28.78,28.84,28.6658,28.75,11500,24.1653735888217,24.2157531029054,24.069484580349,24.1401838317798,13696.0431744825,0.0,1.0
2013-08-06,28.5499,28.72,28.49,28.72,9500,23.9721681523107,24.114994074738,23.9218726040837,24.114994074738,11314.1226223985,0.0,1.0
2013-08-07,28.4199,28.5,28.36,28.44,20300,23.8630125384626,23.9302691897644,23.8127169902357,23.8798896756806,24176.4936036516,0.0,1.0
2013-08-08,28.6199,28.6199,28.441,28.61,10000,24.030944252075,24.030944252075,23.8807293342487,24.0226316322512,11909.6027604195,0.0,1.0
2013-08-09,28.47,28.598,28.375,28.598,6000,23.9050794327225,24.0125557294344,23.8253118687566,24.0125557294344,7145.76165625172,0.0,1.0
2013-08-12,28.5706,28.58,28.23,28.23,10000,23.9895490846695,23.9974418752093,23.7035613763876,23.7035613763876,11909.6027604195,0.0,1.0
2013-08-13,28.51,28.5922,28.37,28.38,10300,23.938665775445,24.0076857097397,23.8211135759163,23.8295101615969,12266.8908432321,0.0,1.0
2013-08-14,28.52,28.5699,28.496,28.51,5700,23.9470623611256,23.9889613236719,23.9269105554921,23.938665775445,6788.47357343913,0.0,1.0
2013-08-15,28.04,28.23,27.9647,28.22,12000,23.5440262484559,23.7035613763876,23.4807999582808,23.695164790707,14291.5233125034,0.0,1.0
2013-08-16,27.93,28.091,27.8998,28.0413,5400,23.4516638059691,23.586848835427,23.4263061172136,23.5451178045944,6431.18549062654,0.0,1.0
2013-08-19,27.55,27.87,27.55,27.81,12000,23.1325935501056,23.4012842918854,23.1325935501056,23.3509047778016,14291.5233125034,0.0,1.0
2013-08-20,27.93,28.04,27.61,27.61,21300,23.4516638059691,23.5440262484559,23.1829730641893,23.1829730641893,25367.4538796936,0.0,1.0
2013-08-21,27.7778,27.96,27.644,27.86,12200,23.3238677719101,23.4768535630109,23.2115214555034,23.3928877062047,14529.7153677118,0.0,1.0
2013-08-22,28.1,28.172,27.925,27.925,15300,23.5944057625396,23.6548611794401,23.4474655131288,23.4474655131288,18221.6922234419,0.0,1.0
2013-08-23,28.16,28.16,27.9601,28.0999,22600,23.6447852766233,23.6447852766233,23.4769375288677,23.5943217966828,26915.7022385481,0.0,1.0
2013-08-26,28.14,28.36,28.07,28.32,31400,23.6279921052621,23.8127169902357,23.5692160054977,23.7791306475132,37396.1526677173,0.0,1.0
2013-08-27,27.398,27.8906,27.3615,27.87,11900,23.0049654477601,23.4185812583874,22.9743179100259,23.4012842918854,14172.4272848993,0.0,1.0
2013-08-28,27.4401,27.5399,27.41,27.422,6400,23.0403150734755,23.1241129985681,23.0150413505769,23.0251172533936,7622.14576666851,0.0,1.0
2013-08-29,27.75,27.8599,27.4601,27.4601,28100,23.3005252637179,23.3928037403479,23.0571082448368,23.0571082448368,33465.9837567789,0.0,1.0
2013-08-30,27.288,27.684,27.2596,27.681,7500,22.9126030052733,23.2451077982258,22.8887567019404,23.2425888225217,8932.20207031466,0.0,1.0
2013-09-03,27.47,27.718,27.288,27.6,8400,23.0654208646606,23.27365618954,22.9126030052733,23.1745764785086,10004.0663187524,0.0,1.0
2013-09-04,27.5401,27.65,27.51,27.51,5400,23.1242809302817,23.2165594069117,23.0990072073831,23.0990072073831,6431.18549062656,0.0,1.0
2013-09-05,27.711,27.74,27.59,27.65,10000,23.2677785795635,23.2921286780373,23.166179892828,23.2165594069117,11909.6027604195,0.0,1.0
2013-09-06,27.648,27.77,27.41,27.71,8200,23.2148800897756,23.3173184350792,23.0150413505769,23.2669389209955,9765.87426354402,0.0,1.0
2013-09-09,27.99,27.99,27.73,27.73,28000,23.5020433200528,23.5020433200528,23.2837320923567,23.2837320923567,33346.8877291747,0.0,1.0
2013-09-10,28.1697,28.2099,28.0801,28.18,16400,23.6529299647335,23.6866842391696,23.5776965570352,23.6615784479846,19531.748527088,0.0,1.0
2013-09-11,28.184,28.348,28.114,28.13,8400,23.6649370822568,23.802641087419,23.6061609824925,23.6195955195815,10004.0663187524,0.0,1.0
2013-09-12,28.06,28.22,28.05,28.22,11100,23.5608194198171,23.695164790707,23.5524228341365,23.695164790707,13219.6590640657,0.0,1.0
2013-09-13,28.27,28.27,28.05,28.14,8600,23.7371477191101,23.7371477191101,23.5524228341365,23.6279921052621,10242.2583739608,0.0,1.0
2013-09-16,28.19,28.58,28.171,28.5,24200,23.6699750336652,23.9974418752093,23.654021520872,23.9302691897644,28821.2386802152,0.0,1.0
2013-09-17,28.56,28.56,28.25,28.25,7900,23.9806487038481,23.9806487038481,23.7203545477489,23.7203545477489,9408.58618073142,0.0,1.0
2013-09-18,28.69,28.9,28.35,28.55,17600,24.0898043176961,24.2661326169891,23.8043204045551,23.9722521181675,20960.9008583384,0.0,1.0
2013-09-19,28.68,28.83,28.5001,28.83,5300,24.0814077320155,24.2073565172248,23.9303531556212,24.2073565172248,6312.08946302235,0.0,1.0
2013-09-20,28.79,28.89,28.62,28.62,6800,24.2191117371777,24.3032350846496,24.0761020464753,24.0761020464753,8083.36829709072,0.054,1.0
2013-09-23,28.86,28.9299,28.6733,28.79,13200,24.277998080408,24.3368003002909,24.1209397906779,24.2191117371777,15691.2443414114,0.0,1.0
2013-09-24,29.042,29.229,28.726,28.84,8500,24.431102572807,24.5884132325796,24.1652727947956,24.2611734109136,10104.2103713634,0.0,1.0
2013-09-25,28.99,29.2939,28.9811,28.9811,9500,24.3873584321216,24.6430092850889,24.3798714541966,24.3798714541966,11292.9410032885,0.0,1.0
2013-09-26,28.99,29.15,28.91,29.11,6800,24.3873584321216,24.5219557880767,24.320059754144,24.4883064490879,8083.36829709073,0.0,1.0
2013-09-27,28.9864,29.05,28.91,28.91,5900,24.3843299916126,24.4378324406048,24.320059754144,24.320059754144,7013.51072835813,0.0,1.0
2013-09-30,29.0,29.002,28.64,28.64,9300,24.3957707668688,24.3974532338182,24.0929267159697,24.0929267159697,11055.1948769035,0.0,1.0
2013-10-01,29.23,29.25,29.0,29.01,14300,24.5892544660543,24.6060791355487,24.3957707668688,24.404183101616,16998.848036529,0.0,1.0
2013-10-02,29.01,29.119,28.98,29.1,10100,24.404183101616,24.4958775503604,24.3789460973744,24.4798941143407,12006.1793824436,0.0,1.0
2013-10-03,28.67,28.91,28.546,28.91,14300,24.1181637202113,24.320059754144,24.0138507693461,24.320059754144,16998.848036529,0.0,1.0
2013-10-04,28.8601,28.89,28.66,28.66,10900,24.2780822037555,24.3032350846496,24.1097513854641,24.1097513854641,12957.1638879837,0.0,1.0
2013-10-07,28.47,28.69,28.47,28.54,15200,23.9499170252674,24.1349883897057,23.9499170252674,24.0088033684978,18068.7056052616,0.0,1.0
2013-10-08,28.23,28.5394,28.161,28.49,8400,23.7480209913347,24.0082986284129,23.689975881579,23.9667416947618,9985.3373081709,0.0,1.0
2013-10-09,28.156,28.31,28.11,28.26,9600,23.6857697142054,23.8153196693122,23.6470729743683,23.7732579955763,11411.814066481,0.0,1.0
2013-10-10,28.9366,28.94,28.495,28.495,8500,24.3424365645716,24.3452967583856,23.9709478621354,23.9709478621354,10104.2103713634,0.0,1.0
2013-10-11,29.35,29.46,28.9899,28.99,25800,24.6902024830206,24.7827381652398,24.3872743087741,24.3873584321216,30669.2503036678,0.0,1.0
2013-10-14,29.57,29.5974,29.15,29.31,9100,24.875273847459,24.8983236446663,24.5219557880767,24.6565531440319,10817.4487505185,0.0,1.0
2013-10-15,29.496,29.619,29.43,29.51,6700,24.8130225703297,24.9164942877202,24.7575011609982,24.8247998389758,7964.49523389823,0.0,1.0
2013-10-16,29.66,29.7388,29.5201,29.66,20400,24.9509848601837,25.0172740579916,24.8332962970704,24.9509848601837,24250.1048912722,0.0,1.0
2013-10-17,29.8366,29.88,29.57,29.59,16900,25.0995466918192,25.136056224622,24.875273847459,24.8920985169534,20089.5476795343,0.0,1.0
2013-10-18,30.33,30.33,29.97,29.97,17300,25.5146112882459,25.5146112882459,25.2117672373468,25.2117672373468,20565.0399323043,0.0,1.0
2013-10-21,30.24,30.378,30.22,30.2301,12200,25.4389002755211,25.5549904950324,25.4220756060267,25.4305720641214,14502.5137094863,0.0,1.0
2013-10-22,30.31,30.39,30.224,30.39,12200,25.4977866187515,25.565085296729,25.4254405399256,25.565085296729,14502.5137094863,0.0,1.0
2013-10-23,30.3,30.31,30.16,30.16,6000,25.4893742840043,25.4977866187515,25.3716015975435,25.3716015975435,7132.38379155064,0.0,1.0
2013-10-24,30.52,30.55,30.31,30.38,16000,25.6744456484426,25.6996826526842,25.4977866187515,25.5566729619818,19019.6901108017,0.0,1.0
2013-10-25,30.43,30.5599,30.37,30.51,24200,25.5987346357178,25.7080108640839,25.5482606272346,25.6660333136954,28767.2812925876,0.0,1.0
2013-10-28,30.53,30.6099,30.4,30.46,6100,25.6828579831898,25.7500725378199,25.5734976314762,25.6239716399594,7251.25685474316,0.0,1.0
2013-10-29,30.7481,30.7481,30.506,30.68,13800,25.8663310040261,25.8663310040261,25.6626683797965,25.8090430043977,16404.4827205665,0.0,1.0
2013-10-30,30.46,30.76,30.4399,30.76,9200,25.6239716399594,25.8763416823753,25.6070628471176,25.8763416823753,10936.321813711,0.0,1.0
2013-10-31,30.2,30.4301,30.13,30.42,1994800,25.4052509365323,25.5988187590653,25.3463645933019,25.5903223009706,2371279.86456421,0.0,1.0
2013-11-01,29.94,30.31,29.8251,30.2,159800,25.1865302331052,25.4977866187515,25.0898725068599,25.4052509365323,189959.154981632,0.0,1.0
2013-11-04,30.36,30.46,30.14,30.14,30800,25.5398482924874,25.6239716399594,25.3547769280491,25.3547769280491,36612.9034632934,0.0,1.0
2013-11-05,30.4,30.5299,30.19,30.26,26200,25.5734976314762,25.6827738598423,25.3968386017851,25.4557249450155,31144.7425564379,0.0,1.0
2013-11-06,30.3952,30.57,30.3101,30.55,9700,25.5694597107976,25.7165073221786,25.4978707420989,25.6996826526842,11530.6871296735,0.0,1.0
2013-11-07,30.04,30.53,29.98,30.53,48300,25.2706535805772,25.6828579831898,25.220179572094,25.6828579831898,57415.6895219827,0.0,1.0
2013-11-08,30.6,30.68,30.3,30.3,6700,25.7417443264202,25.8090430043977,25.4893742840043,25.4893742840043,7964.49523389821,0.0,1.0
2013-11-11,30.6003,30.616,30.43,30.6,22400,25.7419966964626,25.7552040620157,25.5987346357178,25.7417443264202,26627.5661551224,0.0,1.0
2013-11-12,30.59,30.59,30.4147,30.5,5700,25.733331991673,25.733331991673,25.5858637635546,25.6576209789482,6775.76460197311,0.0,1.0
2013-11-13,30.748,30.75,30.32,30.32,10900,25.8662468806787,25.8679293476281,25.5061989534987,25.5061989534987,12957.1638879837,0.0,1.0
2013-11-14,30.76,30.802,30.64,30.7503,8200,25.8763416823753,25.9116734883135,25.7753936654089,25.8681817176705,9747.59118178589,0.0,1.0
2013-11-15,30.85,30.87,30.698,30.8585,39400,25.9520526951001,25.9688773645945,25.8241852069427,25.9592031796352,46835.9868978492,0.0,1.0
2013-11-18,30.78,31.0548,30.7,30.91,36000,25.8931663518697,26.1243373107226,25.8258676738921,26.0025267035832,42794.3027493039,0.0,1.0
2013-11-19,30.69,31.03,30.6063,30.96,6900,25.8174553391449,26.1034747205496,25.7470440973109,26.0445883773192,8202.24136028325,0.0,1.0
2013-11-20,30.714,30.91,30.65,30.78,9800,25.8376449425382,26.0025267035832,25.7838060001561,25.8931663518697,11649.5601928661,0.0,1.0
2013-11-21,31.24,31.252,30.8794,30.8794,31300,26.2801337502407,26.2902285519373,25.9767849592568,25.9767849592568,37207.2687792559,0.0,1.0
2013-11-22,31.494,31.53,31.162,31.162,26700,26.4938070528195,26.5240914579094,26.2145175392126,26.2145175392126,31739.1078724004,0.0,1.0
2013-11-25,31.6,31.77,31.5701,31.58,83600,26.5829778011398,26.7259874918421,26.5578249202457,26.5661531316454,99377.8808289389,0.0,1.0
2013-11-26,31.96,31.98,31.738,31.74,31000,26.8858218520388,26.9026465215332,26.6990680206511,26.7007504876005,36850.6495896784,0.0,1.0
2013-11-27,32.21,32.21,31.88,31.94,38300,27.0961302207187,27.0961302207187,26.8185231740613,26.8689971825444,45528.3832027317,0.0,1.0
2013-11-29,32.3,32.49,32.3,32.38,15000,27.1718412334435,27.3316755936402,27.1718412334435,27.2391399114211,17830.9594788766,0.0,1.0
2013-12-02,31.69,32.3193,31.608,32.23,21600,26.6586888138645,27.1880770395056,26.5897076689375,27.1129548902131,25676.5816495824,0.0,1.0
2013-12-03,31.532,31.79,31.4642,31.55,11500,26.5257739248588,26.7428121613365,26.4687382952728,26.5409161274038,13670.4022671388,0.0,1.0
2013-12-04,31.442,31.75,31.16,31.4256,19900,26.4500629121341,26.7091628223477,26.2128350722631,26.4362666831487,23655.7395753096,0.0,1.0
2013-12-05,31.402,31.516,31.341,31.4,9100,26.4164135731453,26.5123141892633,26.3650983311874,26.4147311061958,10817.4487505185,0.0,1.0
2013-12-06,31.86,31.9915,31.63,31.63,22600,26.8016985045669,26.9123207064925,26.6082148053814,26.6082148053814,26865.3122815074,0.0,1.0
2013-12-09,31.632,31.889,31.6163,31.889,32200,26.6098972723308,26.8260942753337,26.5966899067777,26.8260942753337,38277.1263479885,0.0,1.0
2013-12-10,31.409,31.7,31.341,31.7,5800,26.4223022074683,26.6671011486117,26.3650983311874,26.6671011486117,6894.63766516563,0.0,1.0
2013-12-11,30.88,31.2299,30.85,31.2299,16000,25.9772896993417,26.271637292146,25.9520526951001,26.271637292146,19019.6901108017,0.0,1.0
2013-12-12,31.01,31.1899,30.94,30.99,17000,26.0866500510552,26.2379879531573,26.0277637078248,26.0698253815608,20208.4207427268,0.0,1.0
2013-12-13,31.152,31.274,31.0,31.17,5400,26.2061052044654,26.3087356883812,26.078237716308,26.2212474070103,6419.14541239558,0.0,1.0
2013-12-16,31.54,31.56,31.368,31.38,28400,26.5325037926566,26.549328462151,26.3878116350048,26.3979064367015,33759.9499466731,0.0,1.0
2013-12-17,31.3901,31.51,31.2672,31.51,3700,26.4064028947961,26.507266788415,26.3030153007531,26.507266788415,4398.3033381229,0.0,1.0
2013-12-18,31.67,31.739,31.2299,31.3166,14400,26.7302777825632,26.7885155207064,26.3588222962321,26.4319992802469,17061.1021594954,0.1051,1.0
2013-12-19,31.4655,31.69,31.3901,31.69,13300,26.5576746311096,26.7471582863728,26.4940351317473,26.7471582863728,15757.8235223117,0.0,1.0
2013-12-20,32.168,32.17,31.62,31.94,9800,27.1506023274232,27.1522903778041,26.6880765230391,26.9581645839933,11611.0278585455,0.0,1.0
2013-12-23,32.548,32.548,32.368,32.37,17000,27.4713318998063,27.4713318998063,27.3194073655196,27.3210954159005,20141.5789382932,0.0,1.0
2013-12-24,32.7,32.74,32.49,32.6,5300,27.5996237287596,27.6333847363789,27.4223784387584,27.5152212097114,6279.43343370316,0.0,1.0
2013-12-26,32.7,32.84,32.63,32.84,6700,27.5996237287596,27.7177872554271,27.5405419654258,27.7177872554271,7938.15169920965,0.0,1.0
2013-12-27,32.52,32.9,32.4648,32.9,6800,27.4476991944728,27.768428766856,27.4011090039582,27.768428766856,8056.63157531727,0.0,1.0
2013-12-30,32.47,32.5199,32.42,32.4359,8300,27.4054979349487,27.4476147919538,27.3632966754246,27.3767166759533,9833.82971693138,0.0,1.0
2013-12-31,32.5899,32.59,32.474,32.4877,7800,27.5066965552875,27.5067809578066,27.4088740357107,27.4204371808203,9241.43033639334,0.0,1.0
2014-01-02,31.94,32.44,31.85,32.44,10700,26.9581645839933,27.3801771792343,26.8822023168499,27.3801771792343,12677.3467435139,0.0,1.0
2014-01-03,32.14,32.1402,31.9766,32.07,6400,27.1269696220897,27.1271384271278,26.9890559059649,27.067887858756,7582.71207088683,0.0,1.0
2014-01-06,31.85,32.31,31.82,32.31,16800,26.8822023168499,27.2704539044716,26.8568815611355,27.2704539044716,19904.619186078,0.0,1.0
2014-01-07,32.108,32.216,31.91,31.91,34900,27.0999608159943,27.1911155365663,26.9328438282788,26.9328438282788,41349.4767615547,0.0,1.0
2014-01-08,32.02,32.14,31.851,32.14,9100,27.0256865992319,27.1269696220897,26.8830463420404,27.1269696220897,10781.6687257922,0.0,1.0
2014-01-09,32.0,32.1,31.85,32.0201,4200,27.0088060954222,27.0932086144704,26.8822023168499,27.0257710017509,4976.15479651949,0.0,1.0
2014-01-10,32.064,32.0699,31.79,32.0,9500,27.0628237076131,27.0678034562369,26.831560805421,27.0088060954222,11255.5882302226,0.0,1.0
2014-01-13,31.55,31.99,31.497,31.9,18700,26.6289947597053,27.0003658435174,26.5842614246098,26.924403576374,22155.7368321225,0.0,1.0
2014-01-14,32.0,32.05,31.7598,31.7598,18200,27.0088060954222,27.0510073549463,26.8060712446685,26.8060712446685,21563.3374515845,0.0,1.0
2014-01-15,32.3,32.3,32.17,32.17,10400,27.2620136525668,27.2620136525668,27.1522903778041,27.1522903778041,12321.9071151911,0.0,1.0
2014-01-16,32.1867,32.28,32.0901,32.28,4400,27.1663855984852,27.2451331487572,27.0848527650846,27.2451331487572,5213.1145487347,0.0,1.0
2014-01-17,32.14,32.2699,32.08,32.2,10100,27.1269696220897,27.2366084943333,27.0763281106608,27.1776111335186,11966.4674868683,0.0,1.0
2014-01-21,32.2532,32.3,32.211,32.28,16500,27.2225132736522,27.2620136525668,27.1868954106139,27.2451331487572,19549.1795577552,0.0,1.0
2014-01-22,32.436,32.47,32.29,32.302,66500,27.3768010784723,27.4054979349487,27.253573400662,27.2637017029478,78789.1176115587,0.0,1.0
2014-01-23,32.1001,32.138,31.98,32.118,8800,27.0932930169895,27.1252815717087,26.9919255916126,27.1084010678991,10426.2290974694,0.0,1.0
2014-01-24,31.3401,31.98,31.271,31.98,15600,26.4518338722232,26.9919255916126,26.3935117315609,26.9919255916126,18482.8606727866,0.0,1.0
2014-01-27,31.16,31.51,30.93,31.51,27500,26.2998249354174,26.5952337520861,26.1056991416065,26.5952337520861,32581.9659295918,0.0,1.0
2014-01-28,31.1501,31.2299,30.96,31.03,6000,26.2914690860316,26.3588222962321,26.131019897321,26.1901016606547,7108.79256645641,0.0,1.0
2014-01-29,30.76,31.16,30.67,30.98,9000,25.9622148592246,26.2998249354174,25.8862525920812,26.1479004011306,10663.1888496846,0.0,1.0
2014-01-30,31.04,31.2473,30.88,30.92,14700,26.1985419125595,26.3735083345465,26.0634978820824,26.0972588897017,17416.5417878182,0.0,1.0
2014-01-31,30.738,30.8899,30.69,30.69,8200,25.943646305034,26.0718537314682,25.9031330958909,25.9031330958909,9715.34984082376,0.0,1.0
2014-02-03,29.7501,30.69,29.66,30.66,59700,25.1098338193569,25.9031330958909,25.0337871496945,25.8778123401764,70732.4860362412,0.0,1.0
2014-02-04,29.91,30.0773,29.6809,29.87,18600,25.244793447315,25.3859988616826,25.0514272761755,25.2110324396957,22037.2569560148,0.0,1.0
2014-02-05,29.66,29.84,29.44,29.84,15500,25.0337871496945,25.1857116839812,24.8481016077884,25.1857116839812,18364.380796679,0.0,1.0
2014-02-06,29.96,30.19,29.74,29.74,16200,25.286994706839,25.4811205006499,25.101309164933,25.101309164933,19193.7399294323,0.0,1.0
2014-02-07,30.13,30.13,29.814,30.02,13700,25.430478989221,25.430478989221,25.1637670290287,25.337636218268,16231.7430267421,0.0,1.0
2014-02-10,30.0699,30.0699,29.748,30.05,5000,25.379753075273,25.379753075273,25.1080613664569,25.3629569739824,5923.99380538034,0.0,1.0
2014-02-11,30.4,30.43,30.07,30.08,11500,25.6583657906511,25.6836865463656,25.3798374777921,25.3882777296969,13625.1857523748,0.0,1.0
2014-02-12,30.47,30.619,30.43,30.48,12700,25.7174475539848,25.8432073073667,25.6836865463656,25.7258878058897,15046.9442656661,0.0,1.0
2014-02-13,30.946,30.946,30.52,30.55,4000,26.1192035446542,26.1192035446542,25.7596488135089,25.7849695692234,4739.19504430428,0.0,1.0
2014-02-14,31.0,31.0,30.73,30.87,7700,26.1647809049403,26.1647809049403,25.9368941035101,26.0550576301776,9122.95046028571,0.0,1.0
2014-02-18,31.32,31.33,30.87,31.1,29800,26.4348689658945,26.4433092177993,26.0550576301776,26.2491834239885,35307.0030800668,0.0,1.0
2014-02-19,30.83,31.282,30.83,31.18,8500,26.0212966225583,26.4027960086562,26.0212966225583,26.316705439227,10070.7894691466,0.0,1.0
2014-02-20,31.39,31.46,31.09,31.09,14900,26.4939507292282,26.553032492562,26.2407431720836,26.2407431720836,17653.5015400334,0.0,1.0
2014-02-21,31.482,31.576,31.4,31.4,7200,26.5716010467526,26.6509394146579,26.502390981133,26.502390981133,8530.55107974768,0.0,1.0
2014-02-24,31.6,31.854,31.54,31.54,4200,26.6711960192294,26.8855784176118,26.6205545078005,26.6205545078005,4976.15479651949,0.0,1.0
2014-02-25,31.46,31.618,31.46,31.58,2300,26.553032492562,26.6863884726581,26.553032492562,26.6543155154198,2725.03715047495,0.0,1.0
2014-02-26,31.602,31.85,31.5,31.5,7800,26.6728840696104,26.8822023168499,26.5867935001812,26.5867935001812,9241.43033639333,0.0,1.0
2014-02-27,31.9,31.96,31.73,31.73,5500,26.924403576374,26.9750450878029,26.7809192939921,26.7809192939921,6516.39318591838,0.0,1.0
2014-02-28,32.008,32.28,31.87,31.94,17200,27.0155582969461,27.2451331487572,26.8990828206596,26.9581645839933,20378.5386905084,0.0,1.0
2014-03-03,31.88,31.88,31.51,31.68,6900,26.9075230725644,26.9075230725644,26.5952337520861,26.738718034468,8175.11145142487,0.0,1.0
2014-03-04,32.74,32.95,32.58,32.58,12000,27.6333847363789,27.8106300263801,27.4983407059017,27.4983407059017,14217.5851329128,0.0,1.0
2014-03-05,32.642,32.77,32.63,32.77,5000,27.5506702677116,27.6587054920933,27.5405419654258,27.6587054920933,5923.99380538035,0.0,1.0
2014-03-06,32.8404,32.849,32.71,32.7833,7100,27.7181248655032,27.7253834821414,27.6080639806644,27.6699310271267,8412.0712036401,0.0,1.0
2014-03-07,32.8799,32.9,32.76,32.9,6700,27.7514638605273,27.768428766856,27.6502652401885,27.768428766856,7938.15169920965,0.0,1.0
2014-03-10,32.7104,32.84,32.59,32.84,2800,27.6084015907406,27.7177872554271,27.5067809578066,27.7177872554271,3317.43653101299,0.0,1.0
2014-03-11,32.45,32.834,32.45,32.7662,5300,27.3886174311391,27.7127231042842,27.3886174311391,27.6554981963695,6279.43343370316,0.0,1.0
2014-03-12,32.62,32.62,32.21,32.35,10500,27.532101713521,27.532101713521,27.1860513854234,27.3042149120909,12440.3869912987,0.0,1.0
2014-03-13,32.248,32.5872,32.062,32.5872,12300,27.2181243426617,27.5044176872732,27.0611356572321,27.5044176872732,14573.0247612357,0.0,1.0
2014-03-14,32.211,32.32,32.17,32.2099,2800,27.1868954106139,27.2788941563764,27.1522903778041,27.1859669829044,3317.43653101299,0.0,1.0
2014-03-17,32.486,32.66,32.408,32.6199,7700,27.4190023379964,27.5658627211403,27.3531683731388,27.532017311002,9122.95046028574,0.0,1.0
2014-03-18,32.81,32.89,32.46,32.46,5100,27.6924664997126,27.7599885149511,27.3970576830439,27.3970576830439,6042.47368148795,0.0,1.0
2014-03-19,32.8,32.818,32.71,32.761,7000,27.6840262478078,27.6992187012364,27.6080639806644,27.651109265379,8293.59132753247,0.0,1.0
2014-03-20,32.7701,32.89,32.61,32.68,5100,27.6587898946124,27.7599885149511,27.5236614616162,27.5827432249499,6042.47368148794,0.0,1.0
2014-03-21,32.74,33.088,32.7,32.86,4700,27.6333847363789,27.9271055026666,27.5996237287596,27.7346677592367,5568.55417705751,0.0,1.0
2014-03-24,32.45,32.84,32.2107,32.84,16400,27.3886174311391,27.7177872554271,27.1866422030568,27.7177872554271,19430.6996816475,0.0,1.0
2014-03-25,32.4501,32.66,32.2901,32.64,7800,27.4486276221824,27.6261761332161,27.3132881187741,27.6092586952901,9221.25446430154,0.071,1.0
2014-03-26,31.91,32.503,31.91,32.503,13100,26.9917722109898,27.4933742454967,26.9917722109898,27.4933742454967,15486.9786515834,0.0,1.0
2014-03-27,31.66,31.996,31.61,31.74,17800,26.7803042369143,27.0645171940717,26.7380106420992,26.8479739886185,21043.3755723805,0.0,1.0
2014-03-28,31.65,32.156,31.61,32.044,5300,26.7718455179513,27.19985669748,26.7380106420992,27.1051190450942,6265.72418728182,0.0,1.0
2014-03-31,32.38,32.43,31.86,31.92,5000,27.3893320022516,27.4316255970667,26.9494786161747,27.0002309299528,5911.06055403946,0.0,1.0
2014-04-01,32.88,32.948,32.571,32.594,10200,27.8122679504025,27.869787239351,27.5508935344452,27.5703485880602,12058.5635302405,0.0,1.0
2014-04-02,33.0139,33.02,32.81,32.8967,6600,27.9255301973173,27.9306900158847,27.7530569176614,27.8263940110707,7802.59993133208,0.0,1.0
2014-04-03,32.84,33.049,32.668,33.049,5300,27.7784330745504,27.9552203008775,27.6329431083865,27.9552203008775,6265.72418728183,0.0,1.0
2014-04-04,32.06,32.6199,31.9,32.6199,9200,27.118652995435,27.5922566701744,26.9833134920267,27.5922566701744,10876.3514194326,0.0,1.0
2014-04-07,31.53,31.8445,31.47,31.8445,27500,26.6703408903951,26.936367601782,26.619588576617,26.936367601782,32510.833047217,0.0,1.0
2014-04-08,31.9348,31.9348,31.421,31.639,5800,27.012749834018,27.012749834018,26.5781408536982,26.762540927092,6856.83024268578,0.0,1.0
2014-04-09,32.07,32.108,31.75,31.782,4300,27.1271117143981,27.1592548464575,26.8564327075815,26.8835006082631,5083.51207647392,0.0,1.0
2014-04-10,31.27,31.88,31.13,31.88,8300,26.4504141973566,26.9663960541007,26.3319921318744,26.9663960541007,9812.36051970551,0.0,1.0
2014-04-11,31.03,31.3346,30.86,30.99,7900,26.2474049422442,26.5050575218577,26.1036067198729,26.2135700663921,9339.47567538234,0.0,1.0
2014-04-14,31.02,31.2616,30.78,31.18,16400,26.2389462232812,26.4433088734277,26.0359369681688,26.3742857266895,19388.2786172494,0.0,1.0
2014-04-15,31.06,31.0684,30.57,30.65,13000,26.2727810991333,26.2798864230622,25.8583038699454,25.9259736216495,15368.7574405026,0.0,1.0
2014-04-16,31.3201,31.3739,31.16,31.18,16500,26.4927923793613,26.5383002873824,26.3573682887634,26.3742857266895,19506.4998283302,0.0,1.0
2014-04-17,31.67,31.76,31.34,31.34,15100,26.7887629558773,26.8648914265445,26.5096252300978,26.5096252300978,17851.4028731992,0.0,1.0
2014-04-21,31.692,31.78,31.53,31.63,14600,26.807372137596,26.8818088644705,26.6703408903951,26.7549280800253,17260.2968177952,0.0,1.0
2014-04-22,32.01,32.129,31.778,31.8,13300,27.0763594006199,27.1770181562799,26.8801171206779,26.8987263023966,15723.421073745,0.0,1.0
2014-04-23,31.88,32.08,31.88,31.94,3700,26.9663960541007,27.1355704333611,26.9663960541007,27.0171483678788,4374.1848099892,0.0,1.0
2014-04-24,31.6804,31.889,31.62,31.62,5600,26.7975600235989,26.9740089011674,26.7464693610622,26.7464693610622,6620.38782052419,0.0,1.0
2014-04-25,31.2625,31.67,31.14,31.65,6800,26.4440701581344,26.7887629558773,26.3404508508374,26.7718455179513,8039.04235349365,0.0,1.0
2014-04-28,31.0601,31.4,30.73,31.38,37800,26.2728656863229,26.5603775438759,25.9936433733537,26.5434601059498,44687.6177885383,0.0,1.0
2014-04-29,31.0552,31.15,30.8729,31.15,9900,26.268720914031,26.3489095698004,26.1145184673352,26.3489095698004,11703.8998969981,0.0,1.0
2014-04-30,30.98,31.01,30.42,30.78,14700,26.2051113474291,26.2304875043182,25.7314230855001,26.0359369681688,17378.518028876,0.0,1.0
2014-05-01,30.88,31.1095,30.6301,30.9,8700,26.1205241577989,26.3146517580002,25.9091407709131,26.137441595725,10285.2453640287,0.0,1.0
2014-05-02,30.9356,31.24,30.9356,31.0,8600,26.1675546352333,26.4250380404676,26.1675546352333,26.2220287853551,10167.0241529479,0.0,1.0
2014-05-05,30.926,30.94,30.6301,30.67,11000,26.1594342650288,26.171276471577,25.9091407709131,25.9428910595756,13004.3332188868,0.0,1.0
2014-05-06,30.4412,30.82,30.4201,30.73,9100,25.7493555697017,26.0697718440208,25.7315076726897,25.9936433733537,10758.1302083518,0.0,1.0
2014-05-07,30.61,30.61,30.1101,30.466,12800,25.8921387457975,25.8921387457975,25.4692873848362,25.77033319273,15132.315018341,0.0,1.0
2014-05-08,30.309,30.892,30.303,30.58,7600,25.6375313050106,26.1306746205546,25.6324560736328,25.8667625889084,8984.81204213998,0.0,1.0
2014-05-09,30.654,30.6699,30.14,30.14,23200,25.9293571092347,25.9428064723859,25.4945789545356,25.4945789545356,27427.3209707431,0.0,1.0
2014-05-12,31.56,31.6401,30.89,30.98,17000,26.6957170472841,26.7634713861779,26.1289828767619,26.2051113474291,20097.6058837342,0.0,1.0
2014-05-13,31.2004,31.46,31.154,31.46,5000,26.391541513374,26.611129857654,26.3522930573856,26.611129857654,5911.06055403946,0.0,1.0
2014-05-14,30.4,30.87,30.3661,30.87,10600,25.7145056475741,26.1120654388359,25.6858305902894,26.1120654388359,12531.4483745636,0.0,1.0
2014-05-15,30.28,30.31,30.0,30.267,12200,25.6130010200179,25.6383771769069,25.3761568890534,25.6020046853659,14422.9877518563,0.0,1.0
2014-05-16,30.39,30.39,30.06,30.1401,21800,25.7060469286111,25.7060469286111,25.4269092028315,25.4946635417252,25772.224015612,0.0,1.0
2014-05-19,30.786,30.786,30.6532,30.734,1500,26.0410121995466,26.0410121995466,25.9286804117177,25.9970268609389,1773.31816621183,0.0,1.0
2014-05-20,30.23,30.34,30.056,30.34,5600,25.5707074252028,25.663753333796,25.4235257152463,25.663753333796,6620.38782052419,0.0,1.0
2014-05-21,30.49,30.49,30.13,30.422,4200,25.7906341182412,25.7906341182412,25.4861202355726,25.7331148292927,4965.29086539315,0.0,1.0
2014-05-22,30.66,30.77,30.42,30.43,8500,25.9344323406125,26.0274782492057,25.7314230855001,25.7398818044631,10048.8029418671,0.0,1.0
2014-05-23,31.01,31.01,30.6517,30.6517,2500,26.2304875043182,26.2304875043182,25.9274116038732,25.9274116038732,2955.53027701972,0.0,1.0
2014-05-27,31.43,31.5925,31.21,31.212,49800,26.5857537007649,26.723207883914,26.3996618835785,26.4013536273711,58874.163118233,0.0,1.0
2014-05-28,31.19,31.27,31.14,31.191,5700,26.3827444456525,26.4504141973566,26.3404508508374,26.3835903175488,6738.60903160498,0.0,1.0
2014-05-29,31.21,31.272,31.11,31.18,8100,26.3996618835785,26.4521059411492,26.3150746939483,26.3742857266895,9575.91809754393,0.0,1.0
2014-05-30,31.084,31.1796,31.004,31.151,6200,26.2930820246445,26.3739473779309,26.2254122729404,26.3497554416967,7329.71508700893,0.0,1.0
2014-06-02,30.8428,31.08,30.75,31.08,10900,26.0890577232565,26.2896985370593,26.0105608112797,26.2896985370593,12886.112007806,0.0,1.0
2014-06-03,30.674,30.876,30.5499,30.876,5500,25.9462745471608,26.1171406702137,25.8413018448297,26.1171406702137,6502.16660944339,0.0,1.0
2014-06-04,30.69,30.72,30.51,30.56,924800,25.9598084975016,25.9851846543906,25.8075515561673,25.8498451509824,1093309.76007514,0.0,1.0
2014-06-05,31.51,31.58,30.73,30.8517,61700,26.6534234524691,26.7126344852102,25.9936433733537,26.0965859831336,72942.4872368468,0.0,1.0
2014-06-06,31.9289,32.0199,31.62,31.62,14200,27.0077591898299,27.0847335323933,26.7464693610622,26.7464693610622,16787.411973472,0.0,1.0
2014-06-09,32.28,32.33,31.87,31.87,10800,27.3047448126214,27.3470384074365,26.9579373351377,26.9579373351377,12767.8907967252,0.0,1.0
2014-06-10,32.13,32.27,31.98,32.27,4500,27.1778640281762,27.2962860936584,27.0509832437309,27.2962860936584,5319.9544986355,0.0,1.0
2014-06-11,31.829,32.0,31.82,31.89,2700,26.9232565873893,27.0679006816569,26.9156437403226,26.9748547730637,3191.97269918131,0.0,1.0
2014-06-12,31.5,31.66,31.4156,31.66,8300,26.644964733506,26.7803042369143,26.5735731454582,26.7803042369143,9812.36051970551,0.0,1.0
2014-06-13,31.4,31.64,31.35,31.52,14300,26.5603775438759,26.7633867989883,26.5180839490608,26.6618821714321,16905.6331845528,0.0,1.0
2014-06-16,31.41,31.41,31.29,31.31,3200,26.5688362628389,26.5688362628389,26.4673316352827,26.4842490732087,3783.07875458525,0.0,1.0
2014-06-17,31.67,31.74,31.624,31.63,17700,26.7887629558773,26.8479739886185,26.7498528486475,26.7549280800253,20925.1543612997,0.0,1.0
2014-06-18,31.71,31.77,31.51,31.6,4100,26.8225978317294,26.8733501455075,26.6534234524691,26.7295519231362,4847.06965431236,0.0,1.0
2014-06-19,31.722,31.9,31.7101,31.9,2100,26.832748294485,26.9833134920267,26.822682418919,26.9833134920267,2482.64543269657,0.0,1.0
2014-06-20,31.81,31.818,31.81,31.818,600,26.9071850213596,26.91395199653,26.9071850213596,26.91395199653,709.327266484735,0.0,1.0
2014-06-23,31.68,31.96,31.63,31.96,6700,26.7972216748404,27.0340658058049,26.7549280800253,27.0340658058049,7920.82114241286,0.0,1.0
2014-06-24,31.5801,32.03,31.5801,31.6687,4000,26.7733680873646,27.1547898783819,26.7733680873646,26.848482492086,4718.13630574241,0.0717,1.0
2014-06-25,31.78,31.78,31.4101,31.4101,3100,26.9428417837958,26.9428417837958,26.629243383046,26.629243383046,3656.55563695035,0.0,1.0
2014-06-26,31.6948,31.707,31.53,31.575,21000,26.8706098731608,26.8809529401766,26.7308936892096,26.7690443462351,24770.2156051476,0.0,1.0
2014-06-27,31.99,31.99,31.6,31.6,5000,27.1208781832481,27.1208781832481,26.7902391556937,26.7902391556937,5897.67038217801,0.0,1.0
2014-06-30,32.04,32.1,31.9435,32.02,8100,27.1632678021654,27.2141353448661,27.0814558376551,27.1463119545985,9554.22601912835,0.0,1.0
2014-07-01,32.75,32.95,32.32,32.37,6100,27.7652003907901,27.9347588664591,27.4006496681019,27.4430392870191,7195.15786625717,0.0,1.0
2014-07-02,32.57,32.8,32.57,32.78,3800,27.6125977626881,27.8075900097074,27.6125977626881,27.7906341621405,4482.22949045528,0.0,1.0
2014-07-03,32.97,33.0,32.71,32.71,2800,27.951714714026,27.9771484853763,27.7312886956564,27.7312886956564,3302.69541401968,0.0,1.0
2014-07-07,32.408,32.56,32.408,32.431,3800,27.4752553973962,27.6041198389047,27.4752553973962,27.4947546220982,4482.22949045529,0.0,1.0
2014-07-08,32.134,32.169,32.134,32.169,900,27.2429602857298,27.2726330189719,27.2429602857298,27.2726330189719,1061.58066879204,0.0,1.0
2014-07-09,32.0592,32.21,32.052,32.21,6700,27.1795454158296,27.307392506484,27.1734413107055,27.307392506484,7902.87831211852,0.0,1.0
2014-07-10,31.6201,31.7359,31.38,31.56,4500,26.8072797824984,26.9054541399108,26.6037248324579,26.7563274605599,5307.9033439602,0.0,1.0
2014-07-11,31.5801,31.59,31.46,31.531,6600,26.7733680873646,26.7817612319103,26.6715482227254,26.7317414815879,7784.92490447497,0.0,1.0
2014-07-14,31.868,31.8804,31.75,31.82,2100,27.0174475130901,27.0279601385816,26.9174080124454,26.9767534789295,2477.02156051476,0.0,1.0
2014-07-15,31.53,31.7401,31.48,31.7401,9100,26.7308936892096,26.9090148678998,26.6885040702923,26.9090148678998,10733.7600955639,0.0,1.0
2014-07-16,31.4233,31.5243,31.3501,31.49,3200,26.6404342424402,26.726061272653,26.5783758403454,26.6969819940758,3774.50904459392,0.0,1.0
2014-07-17,31.0109,31.23,31.0109,31.16,2500,26.2908046656108,26.4765559757062,26.2908046656108,26.417210509222,2948.835191089,0.0,1.0
2014-07-18,31.4965,31.5,31.1,31.1,2400,26.702492644535,26.7054599178592,26.3663429665213,26.3663429665213,2830.88178344544,0.0,1.0
2014-07-21,31.29,31.31,31.13,31.21,11800,26.5274235184068,26.5443793659737,26.3917767378717,26.4596001281393,13918.5021019401,0.0,1.0
2014-07-22,31.54,31.6,31.476,31.476,2400,26.739371612993,26.7902391556937,26.685112900779,26.685112900779,2830.88178344544,0.0,1.0
2014-07-23,31.6099,31.66,31.49,31.49,6700,26.7986323002393,26.8411066983944,26.6969819940758,26.6969819940758,7902.87831211852,0.0,1.0
2014-07-24,31.32,31.71,31.258,31.58,3800,26.5528572897572,26.8834963173116,26.5002941622998,26.7732833081268,4482.22949045527,0.0,1.0
2014-07-25,31.06,31.14,31.043,31.05,4200,26.3324312713875,26.4002546616551,26.3180188009557,26.3239533476041,4954.04312102953,0.0,1.0
2014-07-28,30.9606,31.13,30.78,31.08,8800,26.2481607089801,26.3917767378717,26.095049405451,26.3493871189544,10379.8998726333,0.0,1.0
2014-07-29,31.117,31.25,30.97,31.01,26800,26.3807554369532,26.493511823273,26.2561299573365,26.2900416524703,31611.5132484741,0.0,1.0
2014-07-30,31.2,31.36,31.19,31.29,5800,26.4511222043558,26.586768984891,26.4426442805724,26.5274235184068,6841.29764332648,0.0,1.0
2014-07-31,30.84,30.97,30.7172,30.97,8200,26.1459169481517,26.2561299573365,26.041808044091,26.2561299573365,9672.17942677191,0.0,1.0
2014-08-01,30.56,30.84,30.46,30.7,15900,25.9085350822152,26.1459169481517,25.8237558443807,26.0272260151834,18754.591815326,0.0,1.0
2014-08-04,30.712,30.7599,30.49,30.53,1800,26.0373995237236,26.0780087786463,25.849189615731,25.8831013108648,2123.16133758408,0.0,1.0
2014-08-05,30.698,30.8683,30.52,30.62,212500,26.0255304304267,26.1699094724589,25.8746233870814,25.9594026249159,250650.991242565,0.0,1.0
2014-08-06,30.9153,31.05,30.65,30.65,27200,26.2097557142411,26.3239533476041,25.9848363962662,25.9848363962662,32083.3268790483,0.0,1.0
2014-08-07,30.66,31.06,30.55,30.95,4600,25.9933143200496,26.3324312713875,25.9000571584317,26.2391741097696,5425.85675160377,0.0,1.0
2014-08-08,30.93,30.954,30.54,30.54,5900,26.2222182622027,26.242565279283,25.8915792346483,25.8915792346483,6959.25105097004,0.0,1.0
2014-08-11,31.3684,31.3958,30.943,30.97,2500,26.5938904408691,26.6171199520357,26.2332395631212,26.2561299573365,2948.83519108899,0.0,1.0
2014-08-12,30.8401,31.21,30.8401,31.16,1100,26.1460017273895,26.4596001281393,26.1460017273895,26.417210509222,1297.48748407916,0.0,1.0
2014-08-13,31.15,31.19,31.063,31.09,12300,26.4087325854386,26.4426442805724,26.3349746485226,26.3578650427379,14508.2691401579,0.0,1.0
2014-08-14,31.2404,31.28,31.1701,31.28,2900,26.4853730164409,26.5189455946234,26.4257732122433,26.5189455946234,3420.64882166324,0.0,1.0
2014-08-15,31.09,31.439,30.84,31.39,1100,26.3578650427379,26.6537445827802,26.1459169481517,26.6122027562413,1297.48748407916,0.0,1.0
2014-08-18,31.47,31.5,31.29,31.32,14800,26.6800261465089,26.7054599178592,26.5274235184068,26.5528572897572,17457.1043312469,0.0,1.0
2014-08-19,31.523,31.6699,31.523,31.58,1200,26.7249591425612,26.84949984294,26.7249591425612,26.7732833081268,1415.44089172272,0.0,1.0
2014-08-20,31.3601,31.386,31.24,31.31,2200,26.5868537641288,26.6088115867279,26.4850338994896,26.5443793659737,2594.97496815832,0.0,1.0
2014-08-21,31.563,31.5859,31.1,31.1,5800,26.7588708376949,26.778285283159,26.3663429665213,26.3663429665213,6841.29764332649,0.0,1.0
2014-08-22,31.53,31.62,31.41,31.47,4100,26.7308936892096,26.8071950032606,26.6291586038082,26.6800261465089,4836.08971338595,0.0,1.0
2014-08-25,31.6345,31.83,31.6345,31.76,4300,26.8194879927466,26.985231402713,26.8194879927466,26.9258859362289,5071.99652867308,0.0,1.0
2014-08-26,31.802,31.8367,31.75,31.75,6400,26.9614932161193,26.9909116116479,26.9174080124454,26.9174080124454,7549.01808918785,0.0,1.0
2014-08-27,31.74,31.88,31.7297,31.88,5300,26.908930088662,27.0276210216302,26.900197827165,27.0276210216302,6251.53060510867,0.0,1.0
2014-08-28,31.59,31.69,31.55,31.57,6400,26.7817612319103,26.8665404697447,26.7478495367765,26.7648053843434,7549.01808918782,0.0,1.0
2014-08-29,31.8,31.8,31.5,31.6,1600,26.9597976313627,26.9597976313627,26.7054599178592,26.7902391556937,1887.25452229696,0.0,1.0
2014-09-02,32.0255,32.0255,31.77,31.77,21000,27.1509748126794,27.1509748126794,26.9343638600123,26.9343638600123,24770.2156051476,0.0,1.0
2014-09-03,31.68,32.1,31.68,32.1,2700,26.8580625459613,27.2141353448661,26.8580625459613,27.2141353448661,3184.74200637612,0.0,1.0
2014-09-04,31.64,32.07,31.64,31.78,2100,26.8241508508275,27.1887015735157,26.8241508508275,26.9428417837958,2477.02156051476,0.0,1.0
2014-09-05,31.69,31.704,31.54,31.54,11000,26.8665404697447,26.8784095630416,26.739371612993,26.739371612993,12974.8748407916,0.0,1.0
2014-09-08,31.73,31.8,31.6094,31.66,2700,26.9004521648785,26.9597976313627,26.7982084040501,26.8411066983944,3184.74200637612,0.0,1.0
2014-09-09,31.46,31.551,31.41,31.5,4700,26.6715482227254,26.7486973291548,26.6291586038082,26.7054599178592,5543.81015924732,0.0,1.0
2014-09-10,31.3917,31.3917,31.28,31.3356,1100,26.6136440032845,26.6136440032845,26.5189455946234,26.5660828508594,1297.48748407916,0.0,1.0
2014-09-11,31.61,31.61,31.412,31.45,2100,26.7987170794772,26.7987170794772,26.6308541885649,26.663070298942,2477.02156051475,0.0,1.0
2014-09-12,31.32,31.43,31.21,31.43,49700,26.5528572897572,26.6461144513751,26.4596001281393,26.6461144513751,58622.8435988492,0.0,1.0
2014-09-15,31.07,31.34,31.07,31.34,1900,26.340909195171,26.5698131373241,26.340909195171,26.5698131373241,2241.11474522764,0.0,1.0
2014-09-16,31.088,31.18,30.91,31.042,38600,26.3561694579812,26.4341663567889,26.2052624146358,26.3171710085773,45530.0153504141,0.0,1.0
2014-09-17,31.27,31.27,30.991,31.2,1200,26.5104676708399,26.5104676708399,26.2739335972818,26.4511222043558,1415.44089172272,0.0,1.0
2014-09-18,31.34,31.44,31.34,31.37,23500,26.5698131373241,26.6545923751585,26.5698131373241,26.5952469086744,27719.0507962366,0.0,1.0
2014-09-19,31.01,31.547,30.9916,31.48,1500,26.2900416524703,26.7453061596414,26.2744422727088,26.6885040702923,1769.3011146534,0.0,1.0
2014-09-22,30.682,30.93,30.682,30.93,2796,26.0119657523732,26.2222182622027,26.0119657523732,26.2222182622027,3297.97727771394,0.0,1.0
2014-09-23,30.37,30.6315,30.307,30.48,2101,25.7838248233607,26.0058356956461,25.7303384564238,25.8772137180123,2474.705379715,0.0429,1.0
2014-09-24,30.3941,30.4399,30.26,30.26,3743,25.8042854811889,25.843169220962,25.690435928709,25.690435928709,4408.7683180739,0.0,1.0
2014-09-25,29.9464,30.3,29.82,30.3,4357,25.4241926799568,25.7243955267642,25.3168803501026,25.7243955267642,5131.98064703393,0.0,1.0
2014-09-26,30.067,30.15,30.067,30.1,6638,25.526580868093,25.5970470340574,25.526580868093,25.5545975364885,7818.70267041801,0.0,1.0
2014-09-29,30.06,30.25,30.0513,30.25,3118,25.5206379384334,25.6819460291953,25.5132517258564,25.6819460291953,3672.59941644521,0.0,1.0
2014-09-30,29.98,30.14,29.8708,30.06,8554,25.4527187423231,25.5885571345436,25.3600090396326,25.5206379384334,10075.5020552509,0.0,1.0
2014-10-01,29.4192,29.74,29.37,29.74,8426,24.9766051775901,25.2489611539923,24.9348348719823,25.2489611539923,9924.73466419737,0.0,1.0
2014-10-02,29.73,29.85,29.44,29.56,13897,25.2404712544785,25.3423500486439,24.9942641685788,25.0961429627442,16368.8627614943,0.0,1.0
2014-10-03,29.902,30.07,29.902,30.0,3740,25.3864975261156,25.5291278379472,25.3864975261156,25.4696985413507,4405.23470734609,0.0,1.0
2014-10-06,29.75,30.02,29.75,30.02,4696,25.2574510535061,25.4866783403782,25.2574510535061,25.4866783403782,5531.27865927733,0.0,1.0
2014-10-07,29.19,29.49,29.171,29.4,12920,24.7820166807342,25.0367136661477,24.765885871658,24.9603045705237,15218.0835344683,0.0,1.0
2014-10-08,29.632,29.632,28.89,29.06,9291,25.1572702392434,25.1572702392434,24.5273196953207,24.671647987055,10943.5924240515,0.0,1.0
2014-10-09,28.94,29.65,28.94,29.65,6548,24.5697691928896,25.1725520583682,24.5697691928896,25.1725520583682,7712.69434858348,0.0,1.0
2014-10-10,28.81,29.26,28.79,28.79,6629,24.4594004992104,24.8414459773307,24.4424207001829,24.4424207001829,7808.10183823456,0.0,1.0
2014-10-13,28.95,29.286,28.79,28.8471,23958,24.5782590924034,24.8635197160665,24.4424207001829,24.4908980264066,28219.4152723523,0.0,1.0
2014-10-14,29.38,29.745,29.26,29.26,11138,24.9433247714961,25.2532061037492,24.8414459773307,24.8414459773307,13119.1187621446,0.0,1.0
2014-10-15,29.63,29.63,29.0,29.28,5162,25.1555722593407,25.1555722593407,24.6207085899723,24.8584257763583,6080.16619233168,0.0,1.0
2014-10-16,29.93,30.02,29.18,29.25,10293,25.4102692447542,25.4866783403782,24.7735267812204,24.8329560778169,12123.8184071426,0.0,1.0
2014-10-17,29.65,30.26,29.54,30.26,8623,25.1725520583682,25.690435928709,25.0791631637166,25.690435928709,10156.7751019907,0.0,1.0
2014-10-20,29.74,29.832,29.41,29.41,4532,25.2489611539923,25.3270682295191,24.9687944700374,24.9687944700374,5338.10793948996,0.0,1.0
2014-10-21,30.21,30.21,30.013,30.019,25115,25.6479864311401,25.6479864311401,25.4807354107186,25.4858293504269,29582.2111430474,0.0,1.0
2014-10-22,29.8501,30.37,29.8501,30.37,71995,25.3424349476391,25.7838248233607,25.3424349476391,25.7838248233607,84800.768116412,0.0,1.0
2014-10-23,30.284,30.47,30.03,30.1,10598,25.7108116875421,25.8687238184985,25.495168239892,25.5545975364885,12483.0688311374,0.0,1.0
2014-10-24,30.36,30.36,30.22,30.26,6391,25.7753349238469,25.7753349238469,25.6564763306539,25.690435928709,7527.76872049434,0.0,1.0
2014-10-27,30.3899,30.3899,30.08,30.08,1042,25.8007197233931,25.8007197233931,25.5376177374609,25.5376177374609,1227.34079279535,0.0,1.0
2014-10-28,31.38,31.392,30.83,30.83,2265,26.6413046742528,26.6514925536693,26.1743602009947,26.1743602009947,2667.87609950238,0.0,1.0
2014-10-29,31.42,31.54,31.28,31.5,4094,26.6752642723079,26.7771430664733,26.556405679115,26.7431834684182,4822.20077322859,0.0,1.0
2014-10-30,31.57,31.611,31.29,31.384,3992,26.8026127650147,26.8374213530212,26.5648955786288,26.6447006340583,4702.05800848277,0.0,1.0
2014-10-31,32.324,32.324,32.05,32.1235,5798,27.442751188354,27.442751188354,27.2101279416763,27.2725287031026,6829.29166662903,0.0,1.0
2014-11-03,32.13,32.35,32.063,32.35,30943,27.2780471377866,27.4648249270898,27.2211648110442,27.4648249270898,36446.8389169545,0.0,1.0
2014-11-04,32.058,32.06,31.96,31.96,871,27.2169198612873,27.2186178411901,27.1337188460523,27.1337188460523,1025.92498130975,0.0,1.0
2014-11-05,32.12,32.14,32.06,32.06,1492,27.2695572382728,27.2865370373004,27.2186178411901,27.2186178411901,1757.38240196801,0.0,1.0
2014-11-06,32.2466,32.2466,32.18,32.2299,1806,27.3770393661173,27.3770393661173,27.3204966353555,27.3628612339293,2127.23365814626,0.0,1.0
2014-11-07,32.16,32.19,32.1,32.19,11750,27.3035168363279,27.3289865348693,27.2525774392452,27.3289865348693,13839.9753506194,0.0,1.0
2014-11-10,32.4,32.4,32.23,32.32,1831,27.5072744246587,27.5072744246587,27.3629461329244,27.4393552285485,2156.68041421142,0.0,1.0
2014-11-11,32.351,32.42,32.348,32.41,10422,27.4656739170412,27.5242542236863,27.463126947187,27.5157643241725,12275.7636684387,0.0,1.0
2014-11-12,32.6628,32.6628,32.4,32.4,2547,27.730388983881,27.730388983881,27.5072744246587,27.5072744246587,3000.03550791724,0.0,1.0
2014-11-13,32.3,32.5422,32.2879,32.5422,3301,27.4223754295209,27.6280007957447,27.4121026511092,27.6280007957447,3888.14967084209,0.0,1.0
2014-11-14,32.27,32.29,32.27,32.29,1083,27.3969057309795,27.4138855300071,27.3969057309795,27.4138855300071,1275.6334727422,0.0,1.0
2014-11-17,31.941,32.197,31.941,32.16,5603,27.1175880369761,27.3349294645289,27.1175880369761,27.3035168363279,6599.60696932088,0.0,1.0
2014-11-18,32.07,32.25,31.97,31.97,2424,27.2271077407039,27.379925931952,27.142208745566,27.142208745566,2855.15746807671,0.0,1.0
2014-11-19,31.577,31.73,31.577,31.73,56015,26.8085556946743,26.9384511572352,26.8085556946743,26.9384511572352,65978.4016395699,0.0,1.0
2014-11-20,31.8701,31.899,31.701,31.71,1597,27.0573946494233,27.0819304590182,26.9138304486453,26.9214713582077,1881.05877744163,0.0,1.0
2014-11-21,31.88,32.22,31.81,32.22,6048,27.065799649942,27.3544562334106,27.0063703533455,27.3544562334106,7123.75922728051,0.0,1.0
2014-11-24,32.13,32.13,31.81,31.81,5219,27.2780471377866,27.2780471377866,27.0063703533455,27.0063703533455,6147.30479616022,0.0,1.0
2014-11-25,32.158,32.284,32.12,32.25,6537,27.3018188564252,27.4087915902988,27.2695572382728,27.379925931952,7699.7377759148,0.0,1.0
2014-11-26,32.22,32.26,32.12,32.1725,21558,27.3544562334106,27.3884158314658,27.2695572382728,27.3141292107202,25392.5266900981,0.0,1.0
2014-11-28,31.74,32.14,31.74,32.1,817,26.946941056749,27.2865370373004,26.946941056749,27.2525774392452,962.319988209025,0.0,1.0
2014-12-01,31.21,31.55,31.21,31.52,6897,26.4969763825185,26.7856329659871,26.4969763825185,26.7601632674458,8123.77106325293,0.0,1.0
2014-12-02,31.5408,31.77,31.33,31.34,2482,26.7778222584344,26.9724107552904,26.5988551766839,26.6073450761977,2923.47394214786,0.0,1.0
2014-12-03,31.98,32.07,31.51,31.59,7154,27.1506986450798,27.2271077407039,26.751673367932,26.8195925640423,8426.48371560266,0.0,1.0
2014-12-04,31.99,32.08,31.746,31.81,4884,27.1591885445936,27.2355976402177,26.9520349964573,27.0063703533455,5752.71826488724,0.0,1.0
2014-12-05,32.31,32.4141,31.96,31.98,9091,27.4308653290347,27.5192451829732,27.1337188460523,27.1506986450798,10708.0183755303,0.0,1.0
2014-12-08,32.07,32.4,32.06,32.16,5374,27.2271077407039,27.5072744246587,27.2186178411901,27.3035168363279,6329.87468376413,0.0,1.0
2014-12-09,32.5,32.5,31.46,31.46,2519,27.5921734197966,27.5921734197966,26.7092238703631,26.7092238703631,2967.05514112427,0.0,1.0
2014-12-10,31.77,32.3965,31.74,32.3301,1717,26.9724107552904,27.5043029598289,26.946941056749,27.4479300270574,2022.40320655434,0.0,1.0
2014-12-11,32.14,32.1999,32.14,32.1999,459,27.2865370373004,27.3373915353879,27.2865370373004,27.3373915353879,540.64244135611,0.0,1.0
2014-12-12,31.7999,31.8265,31.6401,31.734,1573,26.9977955548366,27.0203786875432,26.8621269606063,26.9418471170407,1852.78989161909,0.0,1.0
2014-12-15,31.392,31.78,31.3,31.75,3436,26.6514925536693,26.9809006548041,26.5733854781425,26.9554309562628,4047.1621535939,0.0,1.0
2014-12-16,31.36,31.7835,31.36,31.36,3220,26.6243248752252,26.983872119634,26.6243248752252,26.6243248752252,3792.74218119102,0.0,1.0
2014-12-17,32.091,32.091,31.4524,31.4524,12415,27.2449365296828,27.2449365296828,26.7027715467326,26.7027715467326,14623.2590619523,0.0,1.0
2014-12-18,32.63,32.6537,32.33,32.39,12360,27.7025421134758,27.7226631753234,27.4478451280622,27.4987845251449,14558.476198609,0.0,1.0
2014-12-19,32.67,32.69,32.361,32.361,19372,27.7365017115309,27.7534815105584,27.474163816555,27.474163816555,22817.7023397616,0.0,1.0
2014-12-22,32.8,32.8,32.622,32.75,1256,27.8468704052101,27.8468704052101,27.6957501938647,27.8044209076411,1479.40502471302,0.0,1.0
2014-12-23,33.03,33.0756,32.78,32.92,3683,28.0965583499104,28.1353474222918,27.8838989618548,28.002988219166,4329.69364023149,0.0641,1.0
2014-12-24,33.06,33.0865,32.84,32.878,1585,28.1220774764771,28.144619371611,27.9349372149882,27.9672614419726,1863.30828665949,0.0,1.0
2014-12-26,33.31,33.35,33.13,33.19,11098,28.3347368645328,28.3687623666217,28.1816221051327,28.232660358266,13046.6847730896,0.0,1.0
2014-12-29,33.3965,33.51,33.37,33.51,42724,28.4083170128,28.5048643749773,28.3857751176661,28.5048643749773,50225.8569332745,0.0,1.0
2014-12-30,33.43,33.45,33.36,33.45,2830,28.4368133707995,28.4538261218439,28.3772687421439,28.4538261218439,3326.91637302609,0.0,1.0
2014-12-31,33.39,33.5,33.39,33.43,2472,28.4027878687106,28.496357999455,28.4027878687106,28.4368133707995,2906.05557389416,0.0,1.0
2015-01-02,32.78,33.398,32.46,33.398,7741,27.8838989618548,28.4095929691283,27.6116949451436,28.4095929691283,9100.23308960954,0.0,1.0
2015-01-05,32.3999,32.72,32.31,32.52,10899,27.560571628255,27.8328607087215,27.4840993123102,27.662733198277,12812.7425970358,0.0,1.0
2015-01-06,31.81,32.3099,31.5318,32.26,5437,27.0587805361989,27.484014248555,26.8221331691706,27.4415674346991,6391.67643821303,0.0,1.0
2015-01-07,31.98,31.98,31.74,31.902,5701,27.2033889200768,27.2033889200768,26.9992359075434,27.1370391910034,6702.0318878522,0.0,1.0
2015-01-08,32.54,32.71,32.36,32.36,12315,27.6797459493214,27.8243543331992,27.5266311899213,27.5266311899213,14477.3763723733,0.0,1.0
2015-01-09,32.3285,32.44,32.19,32.44,3006,27.4998361070263,27.5946821940991,27.3820228060435,27.5946821940991,3533.82000611888,0.0,1.0
2015-01-12,32.0,32.08,31.74,31.81,4678,27.2204016711212,27.288452675299,26.9992359075434,27.0587805361989,5499.40452050038,0.0,1.0
2015-01-13,32.021,32.74,31.831,32.16,17558,27.2382650597179,27.8498734597659,27.0766439247956,27.3565036794768,20640.9885786545,0.0,1.0
2015-01-14,32.0,32.08,31.8401,32.05,3329,27.2204016711212,27.288452675299,27.0843847265208,27.2629335487324,3913.53519639713,0.0,1.0
2015-01-15,31.5728,31.9099,31.4016,31.67,6049,26.8570093088118,27.143759227666,26.7113801598713,26.9396912788878,7111.13679874021,0.0,1.0
2015-01-16,31.98,32.0359,31.62,31.62,23307,27.2033889200768,27.250939559246,26.8971594012767,26.8971594012767,27399.4487300774,0.0,1.0
2015-01-20,32.04,32.28,31.8701,32.21,18745,27.2544271732101,27.4585801857435,27.1099038530875,27.399035557088,22036.4125132064,0.0,1.0
2015-01-21,31.83,32.06,31.771,31.93,4017,27.0757932872434,27.2714399242546,27.0256056716623,27.1608570424657,4722.34030757802,0.0,1.0
2015-01-22,32.5301,32.5856,31.79,31.95,3539,27.6713246375544,27.7185350217027,27.0417677851545,27.1778697935101,4160.4088495192,0.0,1.0
2015-01-23,32.48,32.59,32.38,32.48,6368,27.628707696188,27.7222778269325,27.5436439409658,27.628707696188,7486.14963372091,0.0,1.0
2015-01-26,32.6,32.61,32.5217,32.5217,1364,27.7307842024548,27.739290577977,27.6641792821157,27.6641792821157,1603.50315646911,0.0,1.0
2015-01-27,32.4,32.488,32.28,32.41,3877,27.5606566920102,27.6355127966058,27.4585801857435,27.5691630675325,4557.75787216331,0.0,1.0
2015-01-28,31.73,32.43,31.72,32.43,4762,26.9907295320211,27.5861758185769,26.9822231564989,27.5861758185769,5598.15398174921,0.0,1.0
2015-01-29,32.2999,32.2999,31.83,31.87,2696,27.4755078730328,27.4755078730328,27.0757932872434,27.1098187893323,3169.38747055771,0.0,1.0
2015-01-30,31.7,31.94,31.674,31.94,2227,26.9652104054545,27.1693634179879,26.9430938290967,27.1693634179879,2618.03631191841,0.0,1.0
2015-02-02,31.95,31.96,31.2853,31.64,14335,27.1778697935101,27.1863761690323,26.6124510125478,26.9141721523211,16852.0657976428,0.0,1.0
2015-02-03,32.52,32.52,32.36,32.512,3953,27.662733198277,27.662733198277,27.5266311899213,27.6559280978592,4647.102622817,0.0,1.0
2015-02-04,32.4,32.6616,32.35,32.35,4575,27.5606566920102,27.7831834756717,27.5181248143991,27.5181248143991,5378.31887158813,0.0,1.0
2015-02-05,32.84,32.84,32.46,32.46,4839,27.9349372149882,27.9349372149882,27.6116949451436,27.6116949451436,5688.67432122729,0.0,1.0
2015-02-06,33.0,33.1,32.83,33.0741,8404,28.0710392233438,28.156102978566,27.9264308394659,28.1340714659635,9879.64848018065,0.0,1.0
2015-02-09,32.58,33.02,32.58,33.02,979,27.7137714514103,28.0880519743882,27.7137714514103,28.0880519743882,1150.90145907864,0.0,1.0
2015-02-10,32.6896,32.74,32.43,32.74,3785,27.8070013271339,27.8498734597659,27.5861758185769,27.8498734597659,4449.60370031935,0.0,1.0
2015-02-11,32.62,32.62,32.53,32.54,4010,27.7477969534992,27.7477969534992,27.6712395737992,27.6797459493214,4714.11118580729,0.0,1.0
2015-02-12,32.94,32.9749,32.82,32.8501,1528,28.0200009702104,28.049688220783,27.9179244639437,27.9435286542656,1796.29972366921,0.0,1.0
2015-02-13,33.105,33.16,32.931,33.16,6075,28.1603561663271,28.2071412316994,28.0123452322404,28.2071412316994,7141.70210817439,0.0,1.0
2015-02-17,33.1142,33.27,33.0511,33.2,3426,28.1681820318076,28.3007113624439,28.1145068022623,28.2411667337883,4027.56731236303,0.0,1.0
2015-02-18,33.11,33.16,33.1,33.11,4695,28.1646093540882,28.2071412316994,28.156102978566,28.1646093540882,5519.38953051503,0.0,1.0
2015-02-19,33.28,33.365,33.22,33.2201,6449,28.3092177379661,28.381521929905,28.2581794848327,28.258264548588,7581.37232849655,0.0,1.0
2015-02-20,33.224,33.23,32.99,33.17,3177,28.2615820350416,28.266685860355,28.0625328478215,28.2156476072216,3734.84569508972,0.0,1.0
2015-02-23,33.15,33.15,33.09,33.13,2025,28.1986348561771,28.1986348561771,28.1475966030438,28.1816221051327,2380.56736939147,0.0,1.0
2015-02-24,33.3,33.53,33.3,33.53,2116,28.3262304890105,28.5218771260217,28.3262304890105,28.5218771260217,2487.54595241103,0.0,1.0
2015-02-25,33.41,33.5,33.32,33.32,24423,28.419800619755,28.496357999455,28.343243240055,28.343243240055,28711.4058580976,0.0,1.0
2015-02-26,33.5841,33.5841,33.4,33.4,2934,28.567896617597,28.567896617597,28.4112942442328,28.4112942442328,3449.17761076273,0.0,1.0
2015-02-27,33.456,33.607,33.456,33.52,6253,28.4589299471572,28.5873762175429,28.4589299471572,28.5133707504995,7350.95691891597,0.0,1.0
2015-03-02,33.66,33.8299,33.547,33.59,5903,28.6324600078106,28.7769833279333,28.5363379644095,28.5729153791551,6939.50083037917,0.0,1.0
2015-03-03,33.42,33.63,33.42,33.63,6167,28.4283069952772,28.606940881244,28.4283069952772,28.606940881244,7249.85628001835,0.0,1.0
2015-03-04,33.26,33.421,33.25,33.3,2937,28.2922049869216,28.4291576328295,28.2836986113994,28.3262304890105,3452.70437723592,0.0,1.0
2015-03-05,33.25,33.3,33.18,33.18,1962,28.2836986113994,28.3262304890105,28.2241539827438,28.2241539827438,2306.50527345484,0.0,1.0
2015-03-06,33.03,33.33,33.03,33.33,1145,28.0965583499104,28.3517496155772,28.0965583499104,28.3517496155772,1346.04920392752,0.0,1.0
2015-03-09,33.34,33.34,33.16,33.204,1264,28.3602559910994,28.3602559910994,28.2071412316994,28.2445692839972,1485.94427403003,0.0,1.0
2015-03-10,33.34,33.34,33.34,33.34,181,28.3602559910994,28.3602559910994,28.3602559910994,28.3602559910994,212.781577214743,0.0,1.0
2015-03-11,32.96,32.99,32.73,32.93,2104,28.0370137212549,28.0625328478215,27.8413670842437,28.0114945946882,2473.43888651834,0.0,1.0
2015-03-12,33.64,33.64,33.35,33.4581,14540,28.6154472567662,28.6154472567662,28.3687623666217,28.4607162860169,17093.0615066429,0.0,1.0
2015-03-13,33.652,33.652,33.5499,33.5499,774,28.6256549073929,28.6256549073929,28.5388048133109,28.5388048133109,909.905750078513,0.0,1.0
2015-03-16,33.75,33.83,33.65,33.73,3542,28.7090173875107,28.7770683916885,28.6239536322884,28.6920046364662,4163.93561599237,0.0,1.0
2015-03-17,33.77,33.78,33.6,33.6,1940,28.7260301385551,28.7345365140774,28.5814217546773,28.5814217546773,2280.64231931824,0.0,1.0
2015-03-18,33.96,33.988,33.6,33.77,3350,28.8876512734774,28.9114691249396,28.5814217546773,28.7260301385551,3938.22256170933,0.0,1.0
2015-03-19,33.935,33.935,33.8601,33.8601,860,28.8663853346718,28.8663853346718,28.8026725820104,28.8026725820104,1011.00638897613,0.0,1.0
2015-03-20,34.34,34.34,34.211,34.211,326,29.210893543322,29.210893543322,29.1011612990853,29.1011612990853,383.241956751415,0.0,1.0
2015-03-23,34.5745,34.6299,34.24,34.24,2719,29.4103680493182,29.4574933697113,29.1258297880997,29.1258297880997,3196.4260135187,0.0,1.0
2015-03-24,34.57,34.65,34.5112,34.5516,2607,29.4065401803332,29.474591184511,29.3565226922625,29.3908884493723,3064.76006518693,0.0,1.0
2015-03-25,33.92,33.92,33.92,33.92,529,28.9934705849739,28.9934705849739,28.9934705849739,28.9934705849739,618.886929986901,0.1644,1.0
2015-03-26,33.6255,33.653,33.5501,33.5501,1118,28.7417436661273,28.7652495753575,28.6772947368199,28.6772947368199,1307.96897490616,0.0,1.0
2015-03-27,33.68,33.74,33.56,33.69,14985,28.7883281044198,28.8396137245583,28.6857568641428,28.7968757077762,17531.2299543549,0.0,1.0
2015-03-30,34.1,34.199,33.85,33.85,3892,29.1473274453894,29.231948718618,28.933637361479,28.933637361479,4553.32312194522,0.0,1.0
2015-03-31,33.912,34.03,33.85,33.99,1673,28.9866325022888,29.0874942218945,28.933637361479,29.0533038084688,1957.2737880304,0.0,1.0
2015-04-01,33.96,34.17,33.842,33.96,4975,29.0276609983996,29.2071606688844,28.9267992787938,29.0276609983996,5820.34494647415,0.0,1.0
2015-04-02,34.34,34.42,34.22,34.22,2410,29.3524699259435,29.4208507527949,29.2498986856665,29.2498986856665,2819.50378311613,0.0,1.0
2015-04-06,34.351,34.4084,34.29,34.347,2664,29.3618722896356,29.4109355329014,29.3097319091614,29.358453248293,3116.66310299641,0.0,1.0
2015-04-07,34.17,34.35,34.17,34.31,1467,29.2071606688844,29.3610175292999,29.2071606688844,29.3268271158742,1716.270560096,0.0,1.0
2015-04-08,34.39,34.44,34.281,34.281,12090,29.3952079427256,29.4379459595077,29.3020390661406,29.3020390661406,14144.3156588689,0.0,1.0
2015-04-09,34.246,34.54,34.09,34.49,5673,29.2721224543932,29.5234219930719,29.138779842033,29.4806839762898,6636.94811685384,0.0,1.0
2015-04-10,34.35,34.39,34.2101,34.34,4563,29.3610175292999,29.3952079427256,29.2414365583436,29.3524699259435,5338.33849060535,0.0,1.0
2015-04-13,34.3482,34.51,34.32,34.38,20433,29.3594789606958,29.4977791830026,29.3353747192307,29.3866603393692,23904.9463902123,0.0,1.0
2015-04-14,34.33,34.36,34.1456,34.34,2808,29.3439223225871,29.3695651326563,29.1863045166947,29.3524699259435,3285.13137883406,0.0,1.0
2015-04-15,34.73,34.81,34.6,34.6,4470,29.6858264568438,29.7542072836952,29.5747076132104,29.5747076132104,5229.53606246021,0.0,1.0
2015-04-16,34.6,34.71,34.4901,34.71,6019,29.5747076132104,29.668731250131,29.4807694523233,29.668731250131,7041.73994629708,0.0,1.0
2015-04-17,33.9541,34.34,33.9,34.34,2739,29.0226179124193,29.3524699259435,28.9763753782611,29.3524699259435,3204.40699666185,0.0,1.0
2015-04-20,34.43,34.51,34.17,34.17,2425,29.4293983561513,29.4977791830026,29.2071606688844,29.2071606688844,2837.05256184921,0.0,1.0
2015-04-21,34.39,34.53,34.39,34.3901,2003,29.3952079427256,29.5148743897155,29.3952079427256,29.3952934187592,2343.34692015834,0.0,1.0
2015-04-22,34.44,34.44,34.159,34.159,857,29.4379459595077,29.4379459595077,29.1977583051923,29.1977583051923,1002.62022495042,0.0,1.0
2015-04-23,34.52,34.6,34.33,34.33,4074,29.506326786359,29.5747076132104,29.3439223225871,29.3439223225871,4766.24830390669,0.0,1.0
2015-04-24,34.5305,34.649,34.5305,34.541,2420,29.5153017698833,29.6165908696569,29.5153017698833,29.5242767534075,2831.20296893818,0.0,1.0
2015-04-27,34.3,34.525,34.14,34.5101,7772,29.3182795125178,29.5106005880373,29.1815178588151,29.4978646590362,9092.60722090396,0.0,1.0
2015-04-28,34.74,34.74,34.28,34.4599,2906,29.6943740602003,29.6943740602003,29.301184305805,29.454955690187,3399.78339989023,0.0,1.0
2015-04-29,34.4987,34.4987,34.3,34.3301,2134,29.4881203912099,29.4881203912099,29.3182795125178,29.3440077986206,2496.60625442731,0.0,1.0
2015-04-30,33.49,33.77,33.47,33.75,12105,28.6259236406479,28.8652565346276,28.608828433935,28.8481613279148,14161.8644376019,0.0,1.0
2015-05-01,33.28,33.57,33.16,33.42,1345,28.4464239701631,28.6943044674992,28.343852729886,28.5660904171529,1573.54049306688,0.0,1.0
2015-05-04,33.5799,33.7,33.44,33.44,4021,28.7027665948221,28.8054233111327,28.5831856238658,28.5831856238658,4704.24261904976,0.0,1.0
2015-05-05,33.06,33.38,32.97,33.38,4149,28.2583766963218,28.5319000037273,28.1814482661141,28.5319000037273,4853.99219757213,0.0,1.0
2015-05-06,33.1215,33.1215,33.1215,33.1215,199,28.3109444569638,28.3109444569638,28.3109444569638,28.3109444569638,232.813797858967,0.0,1.0
2015-05-07,33.646,33.646,33.471,33.471,1918,28.759266253008,28.759266253008,28.6096831942707,28.6096831942707,2243.90384067084,0.0,1.0
2015-05-08,33.68,33.7708,33.68,33.73,1630,28.7883281044198,28.8659403428961,28.7883281044198,28.8310661212019,1906.96728899556,0.0,1.0
2015-05-11,34.01,34.02,33.7,33.7,3041,29.0703990151817,29.0789466185381,28.8054233111327,28.8054233111327,3557.72240848802,0.0,1.0
2015-05-12,33.51,33.78,33.35,33.78,2493,28.6430188473607,28.873804137984,28.506257193658,28.873804137984,2916.60702543921,0.0,1.0
2015-05-13,33.5801,33.75,33.5801,33.74,1023,28.7029375468892,28.8481613279148,28.7029375468892,28.8396137245583,1196.8267095966,0.0,1.0
2015-05-14,33.96,34.0144,33.7999,33.7999,550,29.0276609983996,29.0741599606585,28.8908138686633,28.8908138686633,643.455220213223,0.0,1.0
2015-05-15,33.96,33.96,33.96,33.96,131,29.0276609983996,29.0276609983996,29.0276609983996,29.0276609983996,153.259334268968,0.0,1.0
2015-05-18,34.29,34.29,33.95,33.95,672,29.3097319091614,29.3097319091614,29.0191133950432,29.0191133950432,786.185287242339,0.0,1.0
2015-05-19,34.29,34.29,34.13,34.19,1468,29.3097319091614,29.3097319091614,29.1729702554587,29.2242558755972,1717.4404786782,0.0,1.0
2015-05-20,34.3,34.3,34.14,34.2,3186,29.3182795125178,29.3182795125178,29.1815178588151,29.2328034789536,3727.36060290788,0.0,1.0
2015-05-21,34.3499,34.3499,34.157,34.23,1495,29.3609320532663,29.3609320532663,29.196048784521,29.2584462890229,1749.02828039777,0.0,1.0
2015-05-22,34.01,34.2556,34.0,34.2556,1107,29.0703990151817,29.2803281536153,29.0618514118252,29.2803281536153,1295.09987050189,0.0,1.0
2015-05-26,33.7499,33.8,33.3601,33.8,2745,28.8480758518812,28.8908993446969,28.514890273048,28.8908993446969,3211.42650815509,0.0,1.0
2015-05-27,34.14,34.1499,33.9,33.91,5725,29.1815178588151,29.189979986138,28.9763753782611,28.9849229816175,6697.78388312856,0.0,1.0
2015-05-28,33.9,33.92,33.77,33.77,2398,28.9763753782611,28.9934705849739,28.8652565346276,28.8652565346276,2805.46476012965,0.0,1.0
2015-05-29,33.84,33.92,33.79,33.84,2530,28.9250897581225,28.9934705849739,28.8823517413404,28.9250897581225,2959.89401298083,0.0,1.0
2015-06-01,33.81,33.88,33.45,33.45,5063,28.8994469480533,28.9592801715482,28.5917332272222,28.5917332272222,5923.29778170827,0.0,1.0
2015-06-02,34.118,34.297,33.81,33.81,2459,29.162713131431,29.3157152315109,28.8994469480533,28.8994469480533,2876.82979364421,0.0,1.0
2015-06-03,34.5706,34.5706,34.17,34.17,1456,29.5495776593425,29.5495776593425,29.2071606688844,29.2071606688844,1703.40145569174,0.0,1.0
2015-06-04,34.13,34.34,34.0712,34.34,1680,29.1729702554587,29.3524699259435,29.1227103477229,29.3524699259435,1965.46321810585,0.0,1.0
2015-06-05,34.32,34.38,34.2593,34.2593,1285,29.3353747192307,29.3866603393692,29.2834907668572,29.2834907668572,1503.34537813453,0.0,1.0
2015-06-08,34.3068,34.3068,34.3068,34.3068,438,29.3240918828002,29.3240918828002,29.3240918828002,29.3240918828002,512.424339006167,0.0,1.0
2015-06-09,34.29,34.29,33.963,33.97,1090,29.3097319091614,29.3097319091614,29.0302252794065,29.036208601756,1275.21125460439,0.0,1.0
2015-06-10,34.708,34.76,34.708,34.7501,1132,29.6670217294597,29.7114692669131,29.6670217294597,29.7030071395903,1324.34783505704,0.0,1.0
2015-06-11,34.67,34.719,34.5901,34.69,6951,29.6345408367053,29.6764240931518,29.5662454858875,29.6516360434182,8132.10406491295,0.0,1.0
2015-06-12,34.73,34.73,34.6,34.6,587,29.6858264568438,29.6858264568438,29.5747076132104,29.5747076132104,686.742207754842,0.0,1.0
2015-06-15,34.56,34.56,34.14,34.51,3365,29.5405171997847,29.5405171997847,29.1815178588151,29.4977791830026,3936.77602912273,0.0,1.0
2015-06-16,34.53,34.53,34.43,34.43,559,29.5148743897155,29.5148743897155,29.4293983561513,29.4293983561513,653.984487453076,0.0,1.0
2015-06-17,34.614,34.7546,34.614,34.72,802,29.5866742579094,29.7068535611006,29.5866742579094,29.6772788534874,938.2747029291,0.0,1.0
2015-06-18,35.03,35.03,34.77,34.77,1887,29.9422545575364,29.9422545575364,29.7200168702695,29.7200168702695,2207.63636462246,0.0,1.0
2015-06-19,35.07,35.11,35.04,35.04,1526,29.9764449709621,30.0106353843878,29.9508021608928,29.9508021608928,1785.29575644614,0.0,1.0
2015-06-22,35.3473,35.3473,35.175,35.26,4200,30.2134700120356,30.2134700120356,30.0661948062045,30.1388494347341,4913.65804526462,0.0,1.0
2015-06-23,35.53,35.53,35.3,35.4,4996,30.3696347253574,30.3696347253574,30.1730398481597,30.2585158817239,5844.91323670048,0.0,1.0
2015-06-24,35.166,35.3,35.166,35.28,2996,30.1079925866174,30.2227190555535,30.1079925866174,30.2055957019809,3499.31453240858,0.0579,1.0
2015-06-25,35.16,35.29,35.102,35.29,2210,30.1028555805456,30.2141573787672,30.0531978551852,30.2141573787672,2581.27006562849,0.0,1.0
2015-06-26,35.24,35.4,35.17,35.4,1363,30.1713489948358,30.3083358234162,30.1114172573319,30.3083358234162,1591.97787305504,0.0,1.0
2015-06-29,34.54,35.17,34.512,35.03,2359,29.5720316197965,30.1114172573319,29.548058924795,29.991553782324,2755.30139584507,0.0,1.0
2015-06-30,34.6725,34.85,34.561,34.85,926,29.6854738372147,29.8374436001711,29.5900111410477,29.8374436001711,1081.56383745339,0.0,1.0
2015-07-01,34.95,35.08,34.7,35.079,27633,29.9230603680338,30.0343621662554,29.7090184483769,30.0335059985768,32275.2197843947,0.0,1.0
2015-07-02,34.628,34.69,34.45,34.69,3512,29.6473743755158,29.7004567715907,29.49497652872,29.7004567715907,4102.00021289016,0.0,1.0
2015-07-06,34.44,34.57,34.24,34.24,5134,29.4864148519338,29.5977166501554,29.3151813162083,29.3151813162083,5996.4889216908,0.0,1.0
2015-07-07,34.5899,34.5899,34.01,34.4587,3314,29.61475438696,29.61475438696,29.1182627501239,29.5024251875241,3870.73710293793,0.0,1.0
2015-07-08,34.01,34.446,34.01,34.13,3767,29.1182627501239,29.4915518580055,29.1182627501239,29.2210028715592,4399.83906661653,0.0,1.0
2015-07-09,34.11,34.4283,34.11,34.42,3135,29.2038795179867,29.4763976900938,29.2038795179867,29.4692914983612,3661.66590757706,0.0,1.0
2015-07-10,34.66,34.68,34.52,34.62,2875,29.6747717412318,29.6918950948044,29.554908266224,29.6405250340867,3357.98707632666,0.0,1.0
2015-07-13,35.0459,35.0475,35.0263,35.0475,1392,30.0051668484142,30.0065367167,29.9883859619131,30.0065367167,1625.84974269451,0.0,1.0
2015-07-14,35.2123,35.23,35.11,35.11,1288,30.1476331501378,30.1627873180496,30.0600471966142,30.0600471966142,1504.37821019434,0.0,1.0
2015-07-15,35.04,35.0499,34.97,35.0301,1017,30.0001154591103,30.0085915191287,29.9401837216064,29.9916393990919,1187.85142839103,0.0,1.0
2015-07-16,35.1,35.2201,35.1,35.2201,1444,30.051485519828,30.1543112580311,30.051485519828,30.1543112580311,1686.58550894459,0.0,1.0
2015-07-17,34.93,34.93,34.8638,34.91,1004,29.9059370144613,29.9059370144613,29.8492587141361,29.8888136608887,1172.66748682851,0.0,1.0
2015-07-20,34.66,34.95,34.64,34.9,1614,29.6747717412318,29.9230603680338,29.6576483876593,29.8802519841025,1885.14474476217,0.0,1.0
2015-07-21,34.53,34.55,34.5,34.55,1190,29.5634699430103,29.5805932965828,29.5377849126514,29.5805932965828,1389.91465072303,0.0,1.0
2015-07-22,34.67,34.76,34.52,34.52,2178,29.6833334180181,29.7603885090946,29.554908266224,29.554908266224,2543.8942094746,0.0,1.0
2015-07-23,34.05,34.71,34.04,34.71,3439,29.152509457269,29.7175801251632,29.1439477804827,29.7175801251632,4016.73654103909,0.0,1.0
2015-07-24,33.7,33.9,33.5999,33.9,10478,28.8528507697494,29.0240843054749,28.7671483851187,29.0240843054749,12238.2568993915,0.0,1.0
2015-07-27,33.38,33.41,33.3201,33.41,3701,28.5788771125885,28.6045621429474,28.5275926686387,28.6045621429474,4322.75136329912,0.0,1.0
2015-07-28,33.44,33.487,33.0201,33.0201,4444,28.6302471733062,28.6704870542017,28.2707423650505,28.2707423650505,5190.5720233724,0.0,1.0
2015-07-29,33.68,33.68,33.43,33.43,772,28.8357274161768,28.8357274161768,28.6216854965199,28.6216854965199,901.692529712758,0.0,1.0
2015-07-30,33.5001,33.62,33.5001,33.51,3141,28.6817028507917,28.7843573554592,28.6817028507917,28.6901789108101,3668.67388060592,0.0,1.0
2015-07-31,33.8,33.943,33.57,33.57,2892,28.9384675376121,29.0608995156559,28.7415489715278,28.7415489715278,3377.84299990842,0.0,1.0
2015-08-03,33.59,33.742,33.47,33.742,5742,28.7586723251003,28.8888098122517,28.655932203665,28.8888098122517,6706.63018861485,0.0,1.0
2015-08-04,33.65,33.73,33.57,33.65,2296,28.810042385818,28.8785358001082,28.7415489715278,28.810042385818,2681.71767904209,0.0,1.0
2015-08-05,33.851,34.01,33.845,34.01,1113,28.9821320892221,29.1182627501239,28.9769950831504,29.1182627501239,1299.97899685272,0.0,1.0
2015-08-06,33.71,33.86,33.555,33.86,3810,28.8614124465356,28.9898375983298,28.7287064563484,28.9898375983298,4450.06287332333,0.0,1.0
2015-08-07,33.6101,33.73,33.58,33.73,46008,28.7758812954407,28.8785358001082,28.7501106483141,28.8785358001082,53737.1371852651,0.0,1.0
2015-08-10,34.02,34.02,33.902,33.902,665,29.1268244269102,29.1268244269102,29.0257966408321,29.0257966408321,776.717010698166,0.0,1.0
2015-08-11,33.85,33.85,33.85,33.85,368,28.9812759215435,28.9812759215435,28.9812759215435,28.9812759215435,429.822345769812,0.0,1.0
2015-08-12,33.59,33.59,33.3,33.34,3809,28.7586723251003,28.7586723251003,28.5103836982983,28.5446304054434,4448.89487781852,0.0,1.0
2015-08-13,33.68,33.81,33.4409,33.4409,3067,28.8357274161768,28.9470292143984,28.631017724217,28.631017724217,3582.24221325004,0.0,1.0
2015-08-14,33.89,33.89,33.5737,33.5737,650,29.0155226286886,29.0155226286886,28.7447167919387,28.7447167919387,759.197078126027,0.0,1.0
2015-08-17,34.03,34.035,33.6948,33.6948,1005,29.1353861036965,29.1396669420896,28.8483986978205,28.8483986978205,1173.83548233332,0.0,1.0
2015-08-18,33.821,33.96,33.7901,33.95,3605,28.9564470588633,29.0754543661925,28.9299914775937,29.0668926894063,4210.62379483742,0.0,1.0
2015-08-19,33.7812,33.7812,33.5158,33.5734,1446,28.9223715852539,28.9223715852539,28.6951446833462,28.7444599416351,1688.92149995421,0.0,1.0
2015-08-20,33.08,33.32,33.06,33.2301,9494,28.3220268090003,28.5275070518709,28.3049034554277,28.4505375775623,11088.9493226592,0.0,1.0
2015-08-21,32.9001,33.01,32.5868,32.86,13759,28.1680022436152,28.2620950714963,27.8997649099011,28.1336699197022,16070.4501506708,0.0,1.0
2015-08-24,31.79,32.471,22.32,31.0187,20131,27.2175705035707,27.8006206927161,19.1096625869675,26.5572083730452,23512.9175073154,0.0,1.0
2015-08-25,31.417,32.3513,31.417,32.3513,4370,26.8982199594426,27.6981374215843,26.8982199594426,27.6981374215843,5104.14035601652,0.0,1.0
2015-08-26,31.91,31.91,31.28,31.79,2585,27.320310625006,27.320310625006,26.7809249874706,27.2175705035707,3019.26837993197,0.0,1.0
2015-08-27,31.9347,32.4286,31.77,32.15,4585,27.3414579666681,27.7643191831423,27.2004471499981,27.5257908678766,5355.25938955051,0.0,1.0
2015-08-28,32.42,32.47,32.02,32.02,1397,27.7569561411061,27.7997645250374,27.414489069655,27.414489069655,1631.68972021855,0.0,1.0
2015-08-31,32.614,32.67,32.4445,32.4445,3038,27.9230526707598,27.970998060763,27.7779322492324,27.7779322492324,3548.37034361057,0.0,1.0
2015-09-01,32.0016,32.417,32.0016,32.26,3741,27.3987355843683,27.7543876380702,27.3987355843683,27.6199693125256,4369.47118349149,0.0,1.0
2015-09-02,32.2,32.2,32.04,32.09,11544,27.568599251808,27.568599251808,27.4316124232276,27.474420807159,13483.3401075182,0.0,1.0
2015-09-03,32.35,32.56,32.25,32.56,1848,27.6970244036021,27.8768196161139,27.6114076357394,27.8768196161139,2158.45569288754,0.0,1.0
2015-09-04,32.11,32.19,31.99,32.04,5336,27.4915441607315,27.5600375750217,27.3888040392962,27.4316124232276,6232.42401366228,0.0,1.0
2015-09-08,32.51,32.6237,32.34,32.4,3985,27.8340112321825,27.9313574972425,27.6884627268159,27.7398327875335,4654.46208666496,0.0,1.0
2015-09-09,32.31,32.71,32.301,32.71,2632,27.662777696457,28.0052447679081,27.6550721873494,28.0052447679081,3074.16416865801,0.0,1.0
2015-09-10,32.28,32.47,32.13,32.13,1119,27.6370926660982,27.7997645250374,27.5086675143041,27.5086675143041,1306.98696988158,0.0,1.0
2015-09-11,32.46,32.46,32.2007,32.28,2241,27.7912028482512,27.7912028482512,27.569198569183,27.6370926660982,2617.47792627758,0.0,1.0
2015-09-14,32.3,32.43,32.3,32.38,2284,27.6542160196708,27.7655178178923,27.6542160196708,27.722709433961,2667.70173298437,0.0,1.0
2015-09-15,32.6541,32.6541,32.469,32.47,923,27.9573849946728,27.9573849946728,27.7989083573588,27.7997645250374,1078.05985093896,0.0,1.0
2015-09-16,32.84,32.84,32.84,32.84,397,28.1165465661296,28.1165465661296,28.1165465661296,28.1165465661296,463.694215409282,0.0,1.0
2015-09-17,32.98,33.3,32.85,32.85,7541,28.2364100411375,28.5103836982983,28.1251082429159,28.1251082429159,8807.85410176672,0.0,1.0
2015-09-18,32.568,32.6723,32.52,32.6723,1966,27.8836689575429,27.9729672464238,27.8425729089688,27.9729672464238,2296.27916245503,0.0,1.0
2015-09-21,32.643,32.85,32.63,32.66,9407,27.94788153344,28.1251082429159,27.9367513536179,27.9624363839767,10987.3337137408,0.0,1.0
2015-09-22,32.19,32.39,32.19,32.38,1071,27.5600375750217,27.7312711107472,27.5600375750217,27.722709433961,1250.92318565073,0.0,1.0
2015-09-23,32.2199,32.2492,32.15,32.21,1591,27.6224521987937,27.6475713906417,27.5625262086852,27.6139648268041,1855.80413104086,0.043,1.0
2015-09-24,32.037,32.037,31.97,31.97,541,27.4656501445614,27.4656501445614,27.4082103543286,27.4082103543286,631.043390881901,0.0,1.0
2015-09-25,32.003,32.46,31.9135,32.45,9613,27.436501594294,27.8282924022993,27.3597723222667,27.8197192992795,11212.9761858553,0.0,1.0
2015-09-28,31.4666,31.8,31.44,31.8,4121,26.9766403483115,27.2624676029919,26.9538358942788,27.2624676029919,4806.89429542387,0.0,1.0
2015-09-29,31.4899,31.59,31.38,31.383,4620,26.9966156783476,27.0824324395759,26.9023972761599,26.9049692070659,5388.94725669943,0.0,1.0
2015-09-30,31.677,31.677,31.52,31.67,4435,27.1570184358483,27.1570184358483,27.0224207184373,27.1510172637344,5173.1560786714,0.0,1.0
2015-10-01,31.65,31.65,31.45,31.491,4679,27.1338710576948,27.1338710576948,26.9624089972986,26.9975587196798,5457.76714590834,0.0,1.0
2015-10-02,31.74,31.74,31.16,31.26,6800,27.211028984873,27.211028984873,26.7137890097241,26.7995200399222,7931.78384102946,0.0,1.0
2015-10-05,32.6135,32.62,31.97,31.97,1864,27.9598895336533,27.9654620506162,27.4082103543286,27.4082103543286,2174.24192348219,0.0,1.0
2015-10-06,32.65,32.826,32.5335,32.826,2542,27.9911813596756,28.1420679728243,27.8913047094949,28.1420679728243,2965.08742998484,0.0,1.0
2015-10-07,33.0,33.053,32.65,32.65,1035,28.291239965369,28.3366774113739,27.9911813596756,27.9911813596756,1207.26415815669,0.0,1.0
2015-10-08,33.5101,33.5101,33.03,33.04,4851,28.7285539504094,28.7285539504094,28.3169592744284,28.3255323774482,5658.39461953439,0.0,1.0
2015-10-09,33.5,33.55,33.48,33.54,4767,28.7198951163594,28.7627606314584,28.7027489103198,28.7541875284386,5560.41376032167,0.0,1.0
2015-10-12,33.46,33.53,33.4,33.53,4378,28.6856027042802,28.7456144254188,28.6341640861613,28.7456144254188,5106.66906706277,0.0,1.0
2015-10-13,33.3,33.78,33.3,33.7399,1725,28.5484330559632,28.959942000914,28.5484330559632,28.9255638578046,2012.10693026115,0.0,1.0
2015-10-14,32.936,33.33,32.936,33.31,11320,28.2363721060422,28.5741523650226,28.2363721060422,28.557006158983,13204.0872177137,0.0,1.0
2015-10-15,33.46,33.46,32.72,33.04,4103,28.6856027042802,28.6856027042802,28.0511930808143,28.3255323774482,4785.89839702114,0.0,1.0
2015-10-16,33.47,33.62,33.364,33.62,2979,28.6941758073,28.8227723525971,28.60330091529,28.8227723525971,3474.82118565099,0.0,1.0
2015-10-19,33.29,33.49,33.29,33.49,1527,28.5398599529434,28.7113220133396,28.5398599529434,28.7113220133396,1781.15204783117,0.0,1.0
2015-10-20,33.5563,33.62,33.44,33.44,81076,28.7681616863609,28.8227723525971,28.6684564982405,28.6684564982405,94570.1921610741,0.0,1.0
2015-10-21,33.2899,33.75,33.2899,33.556,1878,28.5397742219132,28.9342226918546,28.5397742219132,28.7679044932703,2190.57206668431,0.0,1.0
2015-10-22,33.61,33.74,33.34,33.34,3453,28.8141992495773,28.9256495888348,28.5827254680425,28.5827254680425,4027.71317692275,0.0,1.0
2015-10-23,33.96,33.96,33.66,33.92,13069,29.1142578552706,29.1142578552706,28.8570647646763,29.0799654431914,15244.1886791785,0.0,1.0
2015-10-26,33.66,33.96,33.5601,33.93,6993,28.8570647646763,29.1142578552706,28.7714194655084,29.0885385462112,8156.90652945868,0.0,1.0
2015-10-27,32.9892,33.47,32.97,33.443,19037,28.2819810141076,28.6941758073,28.2655206563095,28.6710284291465,22205.495438482,0.0,1.0
2015-10-28,33.98,33.98,33.09,33.09,5149,29.1314040613102,29.1314040613102,28.3683978925472,28.3683978925472,6005.99338197951,0.0,1.0
2015-10-29,33.98,34.01,33.93,34.01,1323,29.1314040613102,29.1571233703696,29.0885385462112,29.1571233703696,1543.19853260029,0.0,1.0
2015-10-30,33.47,33.6791,33.47,33.6,1867,28.6941758073,28.8734393914442,28.6941758073,28.8056261465575,2177.74123988264,0.0,1.0
2015-11-02,34.11,34.141,33.96,33.96,1649,29.2428544005677,29.2694310199291,29.1142578552706,29.1142578552706,1923.45758144964,0.0,1.0
2015-11-03,34.37,34.44,34.06,34.209,1586,29.4657550790828,29.5257668002214,29.1999888854687,29.3277281204638,1849.9719370401,0.0,1.0
2015-11-04,34.192,34.316,34.192,34.247,1961,29.3131538453302,29.4194603227758,29.3131538453302,29.3603059119391,2287.38648709687,0.0,1.0
2015-11-05,34.18,34.18,34.16,34.16,705,29.3028661217064,29.3028661217064,29.2857199156668,29.2857199156668,822.339354106729,0.0,1.0
2015-11-06,34.842,34.842,34.3,34.3,4770,29.8704055416177,29.8704055416177,29.4057433579441,29.4057433579441,5563.91307672213,0.0,1.0
2015-11-09,34.28,34.6699,34.28,34.6699,2029,29.3885971519045,29.7228624386468,29.3885971519045,29.7228624386468,2366.70432550717,0.0,1.0
2015-11-10,34.4376,34.4376,34.25,34.25,750,29.5237092554967,29.5237092554967,29.3628778428451,29.3628778428451,874.829100113541,0.0,1.0
2015-11-11,34.3779,34.3779,34.3779,34.3779,383,29.4725278304684,29.4725278304684,29.4725278304684,29.4725278304684,446.746060457982,0.0,1.0
2015-11-12,33.6162,34.17,33.6162,34.17,5040,28.8195145734496,29.2942930186866,28.8195145734496,29.2942930186866,5878.851552763,0.0,1.0
2015-11-13,33.45,33.641,33.45,33.54,2670,28.6770296012604,28.8407758689387,28.6770296012604,28.7541875284386,3114.3915964042,0.0,1.0
2015-11-16,33.55,33.55,33.358,33.38,1769,28.7627606314584,28.7627606314584,28.5981570534781,28.6170178801217,2063.43023746781,0.0,1.0
2015-11-17,33.6,33.845,33.55,33.62,2399,28.8056261465575,29.0156671705428,28.7627606314584,28.8227723525971,2798.28668156318,0.0,1.0
2015-11-18,33.97,33.994,33.89,33.89,1893,29.1228309582904,29.1434064055379,29.0542461341319,29.0542461341319,2208.06864868658,0.0,1.0
2015-11-19,33.8794,33.941,33.8644,33.923,1603,29.0451586449309,29.097968959533,29.0322989904012,29.0825373740973,1869.80139664268,0.0,1.0
2015-11-20,34.18,34.322,34.146,34.28,3531,29.3028661217064,29.4246041845877,29.273717571439,29.3885971519045,4118.69540333455,0.0,1.0
2015-11-23,34.26,34.3806,34.24,34.24,1336,29.3714509458649,29.4748425682838,29.3543047398252,29.3543047398252,1558.36223700225,0.0,1.0
2015-11-24,34.41,34.41,33.94,34.1,1676,29.500047491162,29.500047491162,29.097111649231,29.2342812975479,1954.95142905373,0.0,1.0
2015-11-25,34.5699,34.57,34.5,34.5,800,29.6371314084487,29.6372171394789,29.5772054183403,29.5772054183403,933.151040121113,0.0,1.0
2015-11-27,34.95,34.955,34.61,34.61,3636,29.9629950542317,29.9672816057416,29.6715095515582,29.6715095515582,4241.17147735045,0.0,1.0
2015-11-30,34.93,35.09,34.922,34.922,2720,29.945848848192,30.083018496509,29.9389903657762,29.9389903657762,3172.71353641178,0.0,1.0
2015-12-01,35.13,35.131,34.8562,34.99,5199,30.1173109085882,30.1181682188902,29.8825793479059,29.9972874663109,6064.31532198708,0.0,1.0
2015-12-02,34.84,35.15,34.84,35.02,6155,29.8686909210138,30.1344571146278,29.8686909210138,30.0230067753703,7179.43081493179,0.0,1.0
2015-12-03,34.4158,34.83,34.3301,34.75,3230,29.5050198909135,29.860117817994,29.4315483980337,29.7915329938355,3767.59732448899,0.0,1.0
2015-12-04,34.65,34.68,34.43,34.52,7044,29.7058019636374,29.7315212726968,29.5171936972016,29.5943516243799,8216.39490826639,0.0,1.0
2015-12-07,34.05,34.43,34.01,34.43,2103,29.1914157824489,29.5171936972016,29.1571233703696,29.5171936972016,2453.02079671837,0.0,1.0
2015-12-08,33.7134,33.87,33.54,33.749,4443,28.9028451348021,29.0370999280923,28.7541875284386,28.9333653815526,5182.48758907263,0.0,1.0
2015-12-09,33.41,33.83,33.3,33.83,1099,28.6427371891811,29.0028075160131,28.5484330559632,29.0028075160131,1281.91624136638,0.0,1.0
2015-12-10,33.38,33.519,33.32,33.444,8445,28.6170178801217,28.736184012097,28.5655792620028,28.6718857394485,9850.57566727848,0.0,1.0
2015-12-11,32.69,33.02,32.65,32.96,3351,28.0254737717549,28.3083861714086,27.9911813596756,28.2569475532897,3908.7364193073,0.0,1.0
2015-12-14,32.473,32.616,32.318,32.616,3499,27.839437436225,27.9620328094083,27.706554339418,27.9620328094083,4081.36936172972,0.0,1.0
2015-12-15,32.82,32.874,32.66,32.75,1093,28.1369241110124,28.1832188673194,27.9997544626955,28.0769123898737,1274.91760856547,0.0,1.0
2015-12-16,33.27,33.29,33.0,33.01,3260,28.5227137469038,28.5398599529434,28.291239965369,28.2998130683888,3802.59048849353,0.0,1.0
2015-12-17,33.18,33.4106,33.1501,33.4106,2433,28.4455558197255,28.6432515753623,28.4199222416963,28.6432515753623,2837.94560076833,0.0,1.0
2015-12-18,32.868,33.05,32.736,33.04,2118,28.1780750055075,28.334105480468,28.064910045646,28.3255323774482,2470.51737872064,0.0,1.0
2015-12-21,32.83,32.88,32.7725,32.88,4609,28.1454972140322,28.1883627291313,28.0962018716683,28.1883627291313,5376.11642989775,0.0,1.0
2015-12-22,33.3,33.3,32.72,32.75,9087,28.5484330559632,28.5484330559632,28.0511930808143,28.0769123898737,10599.4293769757,0.0,1.0
2015-12-23,33.3103,33.33,33.19,33.3,1263,28.7396989843351,28.7566958912976,28.635905689534,28.730812276634,1463.860457374,0.2128,1.0
2015-12-24,33.5474,33.5474,33.36,33.36,1040,28.9442658188934,28.9442658188934,28.7825795059612,28.7825795059612,1205.39578437764,0.0,1.0
2015-12-28,33.189,33.38,33.167,33.38,2048,28.6350429023785,28.7998352490703,28.6160615849585,28.7998352490703,2373.70246769751,0.0,1.0
2015-12-29,33.65,33.67,33.36,33.6235,9820,29.032787781043,29.0500435241521,28.7825795059612,29.0099239214235,11381.7178871043,0.0,1.0
2015-12-30,33.51,33.5742,33.51,33.571,833,28.9119975792794,28.9673885146596,28.9119975792794,28.9646275957621,965.475661910169,0.0,1.0
2015-12-31,32.9,33.38,32.9,33.38,2490,28.3856974144522,28.7998352490703,28.3856974144522,28.7998352490703,2885.99567605801,0.0,1.0
2016-01-04,32.03,32.44,31.81,32.44,6818,27.6350725892068,27.9888153229431,27.4452594150068,27.9888153229431,7902.29659412189,0.0,1.0
2016-01-05,32.185,32.23,31.94,32.2,6302,27.7688045983022,27.8076300202977,27.5574217452159,27.781746405634,7304.2348395653,0.0,1.0
2016-01-06,32.058,32.16,31.76,31.76,4050,27.6592306295595,27.7472349194159,27.4021200572341,27.4021200572341,4694.08935262448,0.0,1.0
2016-01-07,31.27,31.51,31.22,31.51,9802,26.9793543510614,27.1864232683705,26.9362149932887,27.1864232683705,11360.8552677593,0.0,1.0
2016-01-08,30.8364,31.2,30.8364,31.2,6248,26.6052498404563,26.9189592501796,26.6052498404563,26.9189592501796,7241.64698153031,0.0,1.0
2016-01-11,30.617,30.9,30.5276,30.83,8421,26.4159543385496,26.6601231035432,26.338821166852,26.5997280026614,9760.22875023474,0.0,1.0
2016-01-12,30.66,30.81,30.41,30.79,4760,26.4530541862342,26.5824722595523,26.2373573973705,26.5652165164432,5517.00378234382,0.0,1.0
2016-01-13,29.75,30.76,29.6768,30.76,6508,25.6679178747706,26.5393329017796,25.6047618549913,26.5393329017796,7542.99592762471,0.0,1.0
2016-01-14,30.095,30.3,29.695,29.81,11347,25.9655794434024,26.1424508102705,25.6204645812206,25.7196851040979,13151.5634282049,0.0,1.0
2016-01-15,29.56,29.56,28.8769,29.4,7010,25.5039883152342,25.5039883152342,24.9146184093433,25.3659423703615,8124.83120046854,0.0,1.0
2016-01-19,29.31,29.79,29.0992,29.79,19838,25.2882915263706,25.7024293609888,25.1064159940008,25.7024293609888,22992.9245870035,0.0,1.0
2016-01-20,29.38,29.38,28.3688,28.7201,11051,25.3486866272524,25.3486866272524,24.4762362556569,24.779333383368,12808.4892434205,0.0,1.0
2016-01-21,29.35,29.68,29.26,29.4,2224,25.3228030125888,25.6075227738888,25.2451521685979,25.3659423703615,2577.69252351527,0.0,1.0
2016-01-22,29.99,29.99,29.66,29.863,11494,25.8749867920797,25.8749867920797,25.5902670307797,25.7654128233369,13321.941486189,0.0,1.0
2016-01-25,29.2519,29.53,29.2519,29.501,3945,25.2381635926387,25.4781047005706,25.2381635926387,25.4530838730624,4572.39073977866,0.0,1.0
2016-01-26,29.86,29.946,29.34,29.34,53558,25.7628244618706,25.8370241572397,25.3141751410343,25.3141751410343,62075.5648266324,0.0,1.0
2016-01-27,29.542,29.899,29.501,29.73,13693,25.4884581464361,25.7964731609333,25.4530838730624,25.6506621316615,15870.6581495029,0.0,1.0
2016-01-28,29.78,29.9054,29.72,29.82,2967,25.6938014894342,25.8019949987282,25.642034260107,25.7283129756524,3438.85508870045,0.0,1.0
2016-01-29,30.82,30.82,30.4226,30.43,1509,26.5911001311069,26.5911001311069,26.2482285155293,26.2546131404796,1748.98292175564,0.0,1.0
2016-02-01,30.7557,30.7557,30.49,30.67,3151,26.5356229170112,26.5356229170112,26.3063803698069,26.4616820577887,3652.11741978264,0.0,1.0
2016-02-02,30.1,30.33,30.0001,30.33,15795,25.9698933791797,26.1683344249342,25.8837009423498,26.1683344249342,18306.9484752354,0.0,1.0
2016-02-03,30.13,30.13,29.64,30.03,6232,25.9957769938433,25.9957769938433,25.5730112876706,25.9094982782978,7223.10243100141,0.0,1.0
2016-02-04,30.229,30.46,30.07,30.07,2206,26.0811929222333,26.2804967551433,25.944009764516,25.944009764516,2556.82990417027,0.0,1.0
2016-02-05,29.71,30.07,29.6918,30.07,4731,25.6334063885524,25.944009764516,25.6177036623231,25.944009764516,5483.39178451022,0.0,1.0
2016-02-08,29.5076,29.5631,29.08,29.18,9508,25.4587782682884,25.5066629554161,25.0898504806161,25.1761291961615,11020.099151791,0.0,1.0
2016-02-09,29.29,29.51,29.231,29.29,6906,25.2710357832615,25.4608489574615,25.2201313410897,25.2710357832615,8004.29162203078,0.0,1.0
2016-02-10,29.4018,29.702,29.35,29.44,9215,25.3674953872413,25.6265040913088,25.3228030125888,25.4004538565797,10680.5020702308,0.0,1.0
2016-02-11,28.94,28.973,28.58,28.5852,8670,24.9690602788525,24.9975322549825,24.6584569028889,24.6629433960972,10048.8283178405,0.0,1.0
2016-02-12,29.37,29.37,29.158,29.158,1766,25.3400587556979,25.3400587556979,25.1571478787415,25.1571478787415,2046.85476462588,0.0,1.0
2016-02-16,30.0,30.0,29.53,29.53,6537,25.8836146636342,25.8836146636342,25.4781047005706,25.4781047005706,7576.60792545832,0.0,1.0
2016-02-17,30.15,30.436,30.15,30.402,3261,26.0130327369524,26.2597898634124,26.0130327369524,26.2304551001269,3779.61120466874,0.0,1.0
2016-02-18,30.239,30.27,30.239,30.27,623,26.0898207937878,26.1165671956069,26.0898207937878,26.1165671956069,722.078436218531,0.0,1.0
2016-02-19,30.27,30.27,30.23,30.2435,1325,26.1165671956069,26.1165671956069,26.0820557093887,26.0937033359874,1535.72059067344,0.0,1.0
2016-02-22,30.7799,30.81,30.5001,30.56,6404,26.5565023661732,26.5824722595523,26.315094520077,26.3667754706887,7422.45634918693,0.0,1.0
2016-02-23,30.611,30.69,30.55,30.55,2081,26.4107776156169,26.4789378008978,26.3581475991342,26.3581475991342,2411.95060316334,0.0,1.0
2016-02-24,30.733,30.733,30.19,30.19,1418,26.5160376485823,26.5160376485823,26.0475442231706,26.0475442231706,1643.5107906226,0.0,1.0
2016-02-25,30.8,30.8,30.8,30.8,791,26.5738443879978,26.5738443879978,26.5738443879978,26.5738443879978,916.796216771841,0.0,1.0
2016-02-26,31.064,31.119,30.95,31.07,1606,26.8016201970378,26.8490734905878,26.703262461316,26.8067969199705,1861.40925933701,0.0,1.0
2016-02-29,31.32,31.385,31.11,31.11,1602,27.0224937088341,27.0785748739387,26.8413084061887,26.8413084061887,1856.77312170479,0.0,1.0
2016-03-01,31.54,31.54,31.4644,31.48,541,27.2123068830341,27.2123068830341,27.1470801740817,27.1605396537068,627.037614757985,0.0,1.0
2016-03-02,31.75,31.75,31.548,31.548,3033,27.3934921856795,27.3934921856795,27.2192091802777,27.2192091802777,3515.35135963211,0.0,1.0
2016-03-03,32.033,32.0399,31.92,32.0,3397,27.6376609506732,27.6436141820458,27.5401660021068,27.6091889745432,3937.23988416427,0.0,1.0
2016-03-04,32.1701,32.33,32.1701,32.2481,1298,27.755949069686,27.8939087358431,27.755949069686,27.8232464678114,1504.42666165594,0.0,1.0
2016-03-07,32.505,32.5394,32.08,32.08,2780,28.0448964880477,28.0745763661953,27.6782119469795,27.6782119469795,3222.11565439408,0.0,1.0
2016-03-08,32.1,32.36,32.1,32.35,3338,27.6954676900886,27.9197923505068,27.6954676900886,27.9111644789522,3868.85685408901,0.0,1.0
2016-03-09,32.29,32.29,32.249,32.26,712,27.859397249625,27.859397249625,27.8240229762513,27.8335136349613,825.232498535461,0.0,1.0
2016-03-10,31.976,31.98,31.8641,31.98,2062,27.5884820828122,27.5919332314341,27.4919362001169,27.5919332314341,2389.92894941029,0.0,1.0
2016-03-11,32.5,32.5,32.1564,32.1564,3378,28.0405825522704,28.0405825522704,27.7441288856562,27.7441288856562,3915.21823041123,0.0,1.0
2016-03-14,32.33,32.412,32.293,32.41,1491,27.8939087358431,27.9646572825904,27.8619856110913,27.9629317082795,1728.12030241064,0.0,1.0
2016-03-15,31.9599,32.0999,31.9599,32.0999,2196,27.5745912096094,27.6953814113731,27.5745912096094,27.6953814113731,2545.23956008972,0.0,1.0
2016-03-16,32.1,32.1701,31.97,31.97,1855,27.6954676900886,27.755949069686,27.5833053598795,27.5833053598795,2150.00882694281,0.0,1.0
2016-03-17,32.7,32.708,32.04,32.04,2201,28.2131399833613,28.2200422806049,27.6437004607613,27.6437004607613,2551.03473212999,0.0,1.0
2016-03-18,32.9855,33.0191,32.94,33.0187,1686,28.4594657162435,28.4884553646668,28.4202089006704,28.4881102498046,1954.13201198145,0.0,1.0
2016-03-21,32.936,33.02,32.877,33.0,5109,28.4167577520485,28.4892318731067,28.3658533098767,28.4719761299976,5921.50679075518,0.0,1.0
2016-03-22,32.78,32.791,32.78,32.791,658,28.2821629557976,28.2916536145076,28.2821629557976,28.2916536145076,762.644640500471,0.0,1.0
2016-03-23,32.129,32.21,32.12,32.21,3791,27.7769147975635,27.8469428127088,27.7691339069918,27.8469428127088,4384.97363323748,0.0654,1.0
2016-03-24,32.2399,32.2399,31.98,31.98,1101,27.8727926602747,27.8727926602747,27.6480978314321,27.6480978314321,1273.50460833407,0.0,1.0
2016-03-28,32.28,32.4138,32.17,32.28,1192,27.9074608504886,28.0231367569879,27.8123610768346,27.9074608504886,1378.76248241073,0.0,1.0
2016-03-29,33.04,33.04,32.3493,32.3493,2764,28.5645138320987,28.5645138320987,27.9673737078907,27.9673737078907,3197.06334008662,0.0,1.0
2016-03-30,33.13,33.1919,33.088,33.1919,2058,28.6423227378156,28.695837974081,28.6060119151477,28.695837974081,2380.44730604135,0.0,1.0
2016-03-31,33.07,33.19,33.07,33.123,5562,28.5904501340043,28.694195341627,28.5904501340043,28.6362709340376,6433.45379796014,0.0,1.0
2016-04-01,33.07,33.07,32.846,32.846,2499,28.5904501340043,28.5904501340043,28.3967924131087,28.3967924131087,2890.54315733592,0.0,1.0
2016-04-04,32.7501,33.03,32.75,33.03,5090,28.3138827013503,28.5558683981301,28.3137962470106,28.5558683981301,5887.50086868341,0.0,1.0
2016-04-05,32.3205,32.41,32.3205,32.35,1571,27.9424748580613,28.0198514920798,27.9424748580613,27.9679788882685,1817.14417774099,0.0,1.0
2016-04-06,32.281,32.4092,32.158,32.158,3002,27.9083253938855,28.0191598573623,27.8019865560723,27.8019865560723,3472.35316459481,0.0,1.0
2016-04-07,31.95,32.1692,31.95,32.121,2716,27.6221615295264,27.8116694421171,27.6221615295264,27.7699984503887,3141.54270321103,0.0,1.0
2016-04-08,32.1,32.19,32.1,32.19,954,27.7518430390547,27.8296519447717,27.7518430390547,27.8296519447717,1103.47265790255,0.0,1.0
2016-04-11,32.2901,32.62,32.29,32.29,3092,27.9161927387969,28.2014056054194,27.9161062844572,27.9161062844572,3576.45435873656,0.0,1.0
2016-04-12,32.5107,32.7019,32.1863,32.2194,2022,28.1069110121432,28.2722117096219,27.8264531342033,27.8550695206392,2338.80682838464,0.0,1.0
2016-04-13,33.25,33.2588,32.8401,32.8401,4787,28.7460679454383,28.7536759273306,28.3916916070673,28.3916916070673,5537.02684840618,0.0,1.0
2016-04-14,33.3699,33.3699,33.2117,33.251,2828,28.8497266987212,28.8497266987212,28.7129559333387,28.7469324888351,3271.09085592076,0.0,1.0
2016-04-15,33.325,33.35,33.2769,33.2769,1809,28.8109087002024,28.8325222851238,28.7693241628137,28.7693241628137,2092.43400224917,0.0,1.0
2016-04-18,33.6,33.6,33.3263,33.3283,3462,29.0486581343376,29.0486581343376,28.8120326066183,28.813761693412,4004.42593465265,0.0,1.0
2016-04-19,33.7601,33.77,33.695,33.77,1220,29.1870715321742,29.195630511803,29.1307897570389,29.195630511803,1411.14952058816,0.0,1.0
2016-04-20,33.7751,33.7751,33.62,33.7478,1922,29.200039683127,29.200039683127,29.0659490022747,29.1764376483928,2223.13883489381,0.0,1.0
2016-04-21,33.66,33.7744,33.65,33.65,2544,29.1005307381489,29.1994345027492,29.0918853041804,29.0918853041804,2942.5937544068,0.0,1.0
2016-04-22,33.93,33.99,33.7,33.7,4802,29.3339574552999,29.3858300591112,29.1351124740232,29.1351124740232,5554.3770474298,0.0,1.0
2016-04-25,33.5886,33.92,33.5645,33.92,2316,29.0388023396135,29.3253120213313,29.0179668437493,29.3253120213313,2678.87072924769,0.0,1.0
2016-04-26,34.13,34.1391,33.763,33.763,816,29.5068661346709,29.5147334795823,29.189578708025,29.189578708025,943.850826885199,0.0,1.0
2016-04-27,34.091,34.2,34.091,34.111,4968,29.4731489421936,29.5673841724508,29.4731489421936,29.4904398101307,5746.38591662458,0.0,1.0
2016-04-28,34.091,34.091,34.091,34.091,177,29.4731489421936,29.4731489421936,29.4731489421936,29.4731489421936,204.732348478774,0.0,1.0
2016-04-29,33.65,33.65,33.53,33.6134,550,29.0918853041804,29.0918853041804,28.9881400965578,29.0602430158555,636.173964199582,0.0,1.0
2016-05-02,33.86,33.86,33.66,33.69,3677,29.27343941752,29.27343941752,29.1005307381489,29.1264670400546,4253.11212065793,0.0,1.0
2016-05-03,33.45,33.65,33.3,33.65,1931,28.9189766248093,29.0918853041804,28.789295115281,29.0918853041804,2233.54895430799,0.0,1.0
2016-05-04,33.23,33.42,33.181,33.42,1665,28.7287770775012,28.8930403229037,28.6864144510553,28.8930403229037,1925.87209162237,0.0,1.0
2016-05-05,33.06,33.2136,33.06,33.2136,17544,28.5818047000358,28.7145985657927,28.5818047000358,28.7145985657927,20292.7927780317,0.0,1.0
2016-05-06,33.06,33.177,32.98,33.01,11517,28.5818047000358,28.6829562774678,28.5126412282873,28.538577530193,13321.4828103392,0.0,1.0
2016-05-09,33.37,33.37,33.15,33.2799,4687,28.8498131530609,28.8498131530609,28.6596136057527,28.7719177930042,5421.35885491535,0.0,1.0
2016-05-10,33.5,33.5203,33.27,33.27,836,28.9622037946521,28.9797540256083,28.7633588133754,28.7633588133754,966.984425583365,0.0,1.0
2016-05-11,33.4008,33.42,33.4008,33.42,1674,28.876441089684,28.8930403229037,28.876441089684,28.8930403229037,1936.28221103655,0.0,1.0
2016-05-12,32.95,33.1501,32.84,33.1501,2228,28.4867049263817,28.6597000600924,28.3916051527276,28.6597000600924,2577.08289497576,0.0,1.0
2016-05-13,32.6515,33.015,32.61,32.83,6799,28.2286387224204,28.5429002471773,28.1927601714509,28.3829597187591,7864.26687744174,0.0,1.0
2016-05-16,32.95,33.06,32.5,32.5,10140,28.4867049263817,28.5818047000358,28.0976603977968,28.0976603977968,11728.7345399705,0.0,1.0
2016-05-17,32.24,33.01,32.14,32.72,3574,27.8728791146144,28.538577530193,27.7864247749289,28.287859945105,4133.97408736238,0.0,1.0
2016-05-18,32.5,32.54,32.46,32.46,6202,28.0976603977968,28.132242133671,28.0630786619226,28.0630786619226,7173.72895630147,0.0,1.0
2016-05-19,32.24,32.3249,32.225,32.29,1479,27.8728791146144,27.9462788490074,27.8599109636616,27.9161062844572,1710.72962372942,0.0,1.0
2016-05-20,32.58,32.61,32.49,32.555,2118,28.1668238695452,28.1927601714509,28.0890149638283,28.1452102846238,2449.84810213585,0.0,1.0
2016-05-23,32.6799,32.6799,32.571,32.571,464,28.2531917548911,28.2531917548911,28.1590429789735,28.1590429789735,536.699489797465,0.0,1.0
2016-05-24,33.3256,33.3256,33.2063,33.2173,1213,28.8114274262405,28.8114274262405,28.7082873989957,28.7177973763611,1403.05276104381,0.0,1.0
2016-05-25,33.3601,33.45,33.3601,33.45,1667,28.841254173432,28.9189766248093,28.841254173432,28.9189766248093,1928.18545149219,0.0,1.0
2016-05-26,33.32,33.33,33.28,33.33,1811,28.8065859832181,28.8152314171867,28.7720042473439,28.8152314171867,2094.74736211899,0.0,1.0
2016-05-27,33.5,33.5,33.48,33.48,910,28.9622037946521,28.9622037946521,28.944912926715,28.944912926715,1052.57874076658,0.0,1.0
2016-05-31,33.5187,33.591,33.5187,33.59,1844,28.9783707561733,29.0408772437659,28.9783707561733,29.0400127003691,2132.91779997096,0.0,1.0
2016-06-01,33.5424,33.553,33.5424,33.553,1659,28.9988604346788,29.0080245946854,28.9988604346788,29.0080245946854,1918.93201201292,0.0,1.0
2016-06-02,33.82,33.82,33.631,33.631,1847,29.2388576816458,29.2388576816458,29.0754589796401,29.0754589796401,2136.38783977569,0.0,1.0
2016-06-03,33.76,33.7886,33.53,33.65,6471,29.1869850778345,29.2117110189845,28.9881400965578,29.0918853041804,7484.8758587918,0.0,1.0
2016-06-06,34.18,34.2013,34.0,34.0,1252,29.5500933045137,29.5685080788667,29.3944754930797,29.3944754930797,1448.16327850523,0.0,1.0
2016-06-07,34.3039,34.3039,34.1837,34.1837,3000,29.6572102313841,29.6572102313841,29.5532921150821,29.5532921150821,3470.03980472499,0.0,1.0
2016-06-08,34.52,34.56,34.475,34.475,1618,29.8440380594445,29.8786197953187,29.805133606586,29.805133606586,1871.50813468168,0.0,1.0
2016-06-09,34.27,34.27,34.18,34.18,2034,29.6279022102307,29.6279022102307,29.5500933045137,29.5500933045137,2352.68698760354,0.0,1.0
2016-06-10,34.02,34.21,33.964,34.21,1268,29.4117663610168,29.5760296064193,29.3633519307929,29.5760296064193,1466.67015746377,0.0,1.0
2016-06-13,33.65,33.993,33.58,33.97,1481,29.0918853041804,29.3884236893018,29.0313672664005,29.3685391911741,1713.04298359924,0.0,1.0
2016-06-14,33.6099,33.6099,33.57,33.57,767,29.0572171139665,29.0572171139665,29.022721832432,29.022721832432,887.173510074689,0.0,1.0
2016-06-15,33.6172,33.872,33.57,33.786,2161,29.0635282807635,29.2838139382823,29.022721832432,29.2094632061527,2499.58533933691,0.0,1.0
2016-06-16,33.56,33.56,33.39,33.39,683,29.0140763984634,29.0140763984634,28.867104020998,28.867104020998,790.012395542391,0.0,1.0
2016-06-17,33.5734,33.5734,33.4359,33.4359,1218,29.0256612799813,29.0256612799813,28.9067865629137,28.9067865629137,1408.83616071835,0.0,1.0
2016-06-20,34.14,34.17,34.03,34.137,2065,29.5155115686395,29.5414478705451,29.4204117949854,29.5129179384489,2388.5440655857,0.0,1.0
2016-06-21,33.884,33.884,33.884,33.884,616,29.2941884590445,29.2941884590445,29.2941884590445,29.2941884590445,712.514839903532,0.0,1.0
2016-06-22,33.548,33.6634,33.548,33.6317,1535,29.1555156981889,29.2558062225591,29.1555156981889,29.2282567457607,1766.25858836031,0.1756,1.0
2016-06-23,33.9204,34.068,33.8827,33.99,1348,29.4791568704199,29.6074314059229,29.4463929816092,29.5396440497628,1551.08571798677,0.0,1.0
2016-06-24,32.91,33.16,32.7499,33.16,2737,28.6010498875461,28.8183170547259,28.4619119936842,28.8183170547259,3149.34837546721,0.0,1.0
2016-06-27,31.99,32.5,31.86,32.32,7170,27.8015067123245,28.2447317333713,27.6885277853911,28.0882993730019,8250.21112608693,0.0,1.0
2016-06-28,32.2481,32.49,32.1952,32.37,3781,28.025813335721,28.2360410466841,27.9798396031457,28.1317528064378,4350.63434696438,0.0,1.0
2016-06-29,32.709,32.7764,32.67,32.67,768,28.4263670851336,28.4849423134053,28.3924734070536,28.3924734070536,883.704622710565,0.0,1.0
2016-06-30,33.46,33.46,32.8881,32.97,4182,29.0790376553417,29.0790376553417,28.5820172837012,28.6531940076693,4812.04782835361,0.0,1.0
2016-07-01,33.6,33.7299,33.48,33.48,9096,29.2007072689623,29.3135992890289,29.096419028716,29.096419028716,10466.3766252283,0.0,1.0
2016-07-05,33.24,33.24,33.0,33.2,3566,28.8878425482234,28.8878425482234,28.6792660677309,28.8530798014747,4103.24307888786,0.0,1.0
2016-07-06,33.37,33.37,33.25,33.25,507,29.0008214751569,29.0008214751569,28.8965332349106,28.8965332349106,583.383129836272,0.0,1.0
2016-07-07,33.28,33.32,33.235,33.32,708,28.9226052949722,28.957368041721,28.8834972048799,28.957368041721,814.665199061302,0.0,1.0
2016-07-08,34.18,34.2099,33.846,33.846,3901,29.7047670968194,29.7307522500141,29.4144981614672,29.4144981614672,4488.71319426291,0.0,1.0
2016-07-11,34.63,34.63,34.463,34.463,1815,30.095847997743,30.095847997743,29.9507135300669,29.9507135300669,2088.4425653902,0.0,1.0
2016-07-12,35.09,35.21,34.7901,34.7901,1882,30.4956195853538,30.5999078256001,30.234985891605,30.234985891605,2165.53658846521,0.0,1.0
2016-07-13,35.105,35.1499,34.9901,34.9901,7472,30.5086556153846,30.5476767986101,30.4087996253488,30.4087996253488,8597.70955845487,0.0,1.0
2016-07-14,35.2216,35.37,35.18,35.329,1422,30.6099890221573,30.7389588125952,30.5738357655385,30.7033269971777,1636.23434048753,0.0,1.0
2016-07-15,35.28,35.328,35.151,35.28,2738,30.6607426324104,30.702457928509,30.5486327741457,30.6607426324104,3150.49903252803,0.0,1.0
2016-07-18,35.241,35.365,35.241,35.28,2169,30.6268489543304,30.7346134692516,30.6268489543304,30.6607426324104,2495.77516492085,0.0,1.0
2016-07-19,35.05,35.2006,35.0301,35.2006,1144,30.460856838605,30.5917385801141,30.4435623720975,30.5917385801141,1316.35167757928,0.0,1.0
2016-07-20,35.2776,35.32,35.2384,35.2384,4341,30.6586568676055,30.6955053791592,30.6245893757917,30.6245893757917,4995.00230102417,0.0,1.0
2016-07-21,35.07,35.07,35.0,35.0,425,30.4782382119794,30.4782382119794,30.4174034051691,30.4174034051691,489.029250848946,0.0,1.0
2016-07-22,35.3,35.3,35.2438,35.2438,324,30.6781240057848,30.6781240057848,30.6292823466028,30.6292823466028,372.81288770602,0.0,1.0
2016-07-25,35.14,35.2385,35.118,35.118,1252,30.5390730187898,30.6246762826586,30.519953508078,30.519953508078,1440.62264014795,0.0,1.0
2016-07-26,35.3522,35.501,35.295,35.33,52471,30.723489390292,30.8528068081974,30.6737786624412,30.7041960658464,60376.1266383411,0.0,1.0
2016-07-27,35.36,35.56,35.2901,35.56,22962,30.730268125908,30.9040818596518,30.6695202259645,30.9040818596518,26421.3874305729,0.0,1.0
2016-07-28,35.3696,35.3696,35.25,35.25,18279,30.7386111851277,30.7386111851277,30.6346705723489,30.6346705723489,21032.8604147479,0.0,1.0
2016-07-29,35.25,35.46,35.199,35.31,3307,30.6346705723489,30.8171749927799,30.5903480702442,30.686814692472,3805.2229001352,0.0,1.0
2016-08-01,35.26,35.3101,35.168,35.168,1436,30.6433612590361,30.6869015993389,30.5634069415139,30.5634069415139,1652.34353933902,0.0,1.0
2016-08-02,35.03,35.06,35.006,35.06,2379,30.4434754652307,30.4695475252922,30.4226178171814,30.4695475252922,2737.41314769327,0.0,1.0
2016-08-03,35.07,35.07,34.89,34.89,5098,30.4782382119794,30.4782382119794,30.32180585161,30.32180585161,5866.04969606571,0.0,1.0
2016-08-04,35.06,35.06,35.011,35.05,471,30.4695475252922,30.4695475252922,30.426963160525,30.460856838605,541.959475646714,0.0,1.0
2016-08-05,35.45,35.5,35.39,35.39,1942,30.8084843060927,30.8519377395287,30.7563401859695,30.7563401859695,2234.57601211447,0.0,1.0
2016-08-08,35.4794,35.55,35.41,35.41,5324,30.834034924953,30.8953911729646,30.7737215593439,30.7737215593439,6126.09819181127,0.0,1.0
2016-08-09,35.432,35.49,35.432,35.49,1408,30.7928410700558,30.8432470528415,30.7928410700558,30.8432470528415,1620.12514163603,0.0,1.0
2016-08-10,35.4,35.4829,35.27,35.34,4818,30.7650308726567,30.8370766652936,30.6520519457233,30.7128867525336,5543.86571903582,0.0,1.0
2016-08-11,35.638,35.638,35.59,35.59,714,30.9718692158119,30.9718692158119,30.9301539197134,30.9301539197134,821.569141426228,0.0,1.0
2016-08-12,35.399,35.5699,35.29,35.29,5581,30.764161803988,30.9126856394721,30.6694333190976,30.6694333190976,6421.81705644227,0.0,1.0
2016-08-15,35.68,35.76,35.68,35.7299,1401,31.0083700998981,31.0778955933956,31.0083700998981,31.0517366264672,1612.07054221029,0.0,1.0
2016-08-16,35.5587,35.5587,35.45,35.4501,1081,30.9029520703825,30.9029520703825,30.8084843060927,30.8085712129596,1243.86028274755,0.0,1.0
2016-08-17,35.44,35.46,35.3544,35.3544,621,30.7997936194055,30.8171749927799,30.7254013413631,30.7254013413631,714.558034769871,0.0,1.0
2016-08-18,35.53,35.53,35.49,35.49,509,30.8780097995902,30.8780097995902,30.8432470528415,30.8432470528415,585.684443957914,0.0,1.0
2016-08-19,35.64,35.67,35.5318,35.5318,2225,30.9736073531493,30.9996794132109,30.8795741231939,30.8795741231939,2560.21196032683,0.0,1.0
2016-08-22,35.679,35.679,35.561,35.6,4130,31.0075010312294,31.0075010312294,30.9049509283205,30.9388446064006,4752.21366119092,0.0,1.0
2016-08-23,35.8901,35.9001,35.8901,35.9001,591,31.190961427196,31.1996521138832,31.190961427196,31.1996521138832,680.038322945239,0.0,1.0
2016-08-24,35.735,35.92,35.7,35.92,1477,31.0561688766776,31.2169465803907,31.0257514732725,31.2169465803907,1699.52047883269,0.0,1.0
2016-08-25,35.9892,35.9892,35.86,35.86,1537,31.277086132266,31.277086132266,31.1648024602675,31.1648024602675,1768.55990248195,0.0,1.0
2016-08-26,35.9116,36.2596,35.85,36.2596,4612,31.2096464035734,31.5120823002877,31.1561117735803,31.5120823002877,5306.83036450668,0.0,1.0
2016-08-29,36.039,36.1735,36.039,36.15,6345,31.3203657519683,31.437255487911,31.3203657519683,31.4168323741961,7300.91905090954,0.0,1.0
2016-08-30,36.29,36.2999,36.1401,36.2001,9912,31.5385019878168,31.5471057676371,31.4082285943758,31.4603727144989,11405.3127868582,0.0,1.0
2016-08-31,36.16,36.29,35.9701,36.28,3920,31.4255230608833,31.5385019878168,31.2604869206935,31.5298113011296,4510.5756784185,0.0,1.0
2016-09-01,36.18,36.18,35.88,36.16,2819,31.4429044342577,31.4429044342577,31.1821838336419,31.4255230608833,3243.70225445453,0.0,1.0
2016-09-02,36.4,36.42,36.35,36.42,2648,31.6340995413759,31.6514809147502,31.5906461079399,31.6514809147502,3046.93989705413,0.0,1.0
2016-09-06,36.365,36.371,36.2744,36.35,4016,31.6036821379707,31.608896549983,31.5249445165847,31.5906461079399,4621.03875625733,0.0,1.0
2016-09-07,36.818,36.818,36.547,36.56,2320,31.9973702449004,31.9973702449004,31.7618526356776,31.7731505283709,2669.52438110483,0.0,1.0
2016-09-08,36.71,36.83,36.645,36.645,5186,31.9035108286788,32.0077990689251,31.847021365212,31.847021365212,5967.30751741795,0.0,1.0
2016-09-09,35.95,36.35,35.95,36.25,22005,31.2430186404523,31.5906461079399,31.2430186404523,31.503739241068,25320.2086233671,0.0,1.0
2016-09-12,36.06,36.06,35.651,35.651,3452,31.3386161940114,31.3386161940114,30.9831671085052,30.9831671085052,3972.06817395425,0.0,1.0
2016-09-13,35.575,35.595,35.452,35.452,2070,30.9171178896826,30.934499263057,30.8102224434301,30.8102224434301,2381.86011589957,0.0,1.0
2016-09-14,35.575,35.575,35.575,35.575,139,30.9171178896826,30.9171178896826,30.9171178896826,30.9171178896826,159.941331454126,0.0,1.0
2016-09-15,35.87,35.87,35.49,35.6354,2302,31.1734931469547,31.1734931469547,30.8432470528415,30.9696096372732,2648.81255401005,0.0,1.0
2016-09-16,35.92,35.988,35.88,35.88,1180,31.2169465803907,31.2760432498636,31.1821838336419,31.1821838336419,1357.77533176884,0.0,1.0
2016-09-19,36.0506,36.338,35.9401,36.0,9731,31.3304469485254,31.5802172839153,31.2344148606319,31.2864720738882,11197.0438588496,0.0,1.0
2016-09-20,35.968,36.0399,35.968,36.0399,649,31.2586618764892,31.3211479137701,31.2586618764892,31.3211479137701,746.77643247286,0.0,1.0
2016-09-21,36.08,36.08,35.767,35.8633,1804,31.4814910831488,31.4814910831488,31.2083839127212,31.2924101763384,2067.51071059782,0.1444,1.0
2016-09-22,36.565,36.565,36.2701,36.3393,8551,31.9046763152809,31.9046763152809,31.6473622432072,31.7077424866372,9800.04661104324,0.0,1.0
2016-09-23,36.5497,36.5497,36.491,36.5,1103,31.8913263481642,31.8913263481642,31.8401078468731,31.8479607687065,1264.11547327572,0.0,1.0
2016-09-26,36.025,36.2,36.01,36.2,4332,31.4335010052781,31.5861967075938,31.4204128022225,31.5861967075938,4964.77627400764,0.0,1.0
2016-09-27,36.12,36.2026,35.9566,36.04,4137,31.5163929579638,31.5884653294568,31.3738187993444,31.4465892083338,4741.29257746297,0.0,1.0
2016-09-28,36.4,36.4,36.2,36.27,3369,31.7607060816689,31.7607060816689,31.5861967075938,31.6472749885201,3861.1106341486,0.0,1.0
2016-09-29,36.06,36.2615,36.006,36.2615,1206,31.4640401457413,31.6398583401219,31.416922614741,31.6398583401219,1382.16070786085,0.0,1.0
2016-09-30,36.25,36.35,36.17,36.17,974,31.6298240511126,31.7170787381502,31.5600203014826,31.5600203014826,1116.27241248464,0.0,1.0
2016-10-03,36.1699,36.3023,36.0201,36.168,23276,31.5599330467955,31.6754582524333,31.4292255256133,31.5582752077418,26675.9308757622,0.0,1.0
2016-10-04,36.0185,36.2624,35.9824,36.17,31420,31.4278294506207,31.6406436323053,31.3963305086001,31.5600203014826,36009.5268996583,0.0,1.0
2016-10-05,36.307,36.4456,36.07,36.07,2673,31.679559222724,31.8004942189581,31.472765614445,31.472765614445,3063.44574801995,0.0,1.0
2016-10-06,36.18,36.2422,36.0852,36.0852,1171,31.5687457701863,31.6230181855237,31.4860283268747,31.4860283268747,1342.04824950668,0.0,1.0
2016-10-07,35.984,36.23,35.93,36.12,9594,31.3977265835927,31.6123731137051,31.3506090525925,31.5163929579638,10995.3978699975,0.0,1.0
2016-10-10,36.2983,36.3499,36.2018,36.2018,5220,31.6719680649518,31.7169914834631,31.5877672919605,31.5877672919605,5982.48664596487,0.0,1.0
2016-10-11,35.85,35.85,35.85,35.85,1505,31.2808053029624,31.2808053029624,31.2808053029624,31.2808053029624,1724.83570922934,0.0,1.0
2016-10-12,36.079,36.079,35.85,35.86,4940,31.4806185362784,31.4806185362784,31.2808053029624,31.2895307716662,5661.58697913152,0.0,1.0
2016-10-13,35.6472,35.6472,35.5233,35.61,2355,31.1038527976503,31.1038527976503,30.9957442404107,31.0713940540723,2698.99541211634,0.0,1.0
2016-10-14,35.65,35.65,35.619,35.619,1733,31.1062959288873,31.1062959288873,31.0792469759057,31.0792469759057,1986.13972365079,0.0,1.0
2016-10-17,35.62,35.73,35.5415,35.73,3123,31.080119522776,31.1760996785173,31.0116245934516,31.1760996785173,3579.17735543072,0.0,1.0
2016-10-18,35.8043,35.95,35.6611,35.8696,2605,31.2409299109862,31.36805999,31.1159811991485,31.2979072216218,2985.51297178899,0.0,1.0
2016-10-19,36.02,36.0465,35.68,35.68,3440,31.4291382709263,31.4522607629912,31.1324723349986,31.1324723349986,3942.48162109562,0.0,1.0
2016-10-20,35.89,35.89,35.73,35.73,3612,31.3157071777774,31.3157071777774,31.1760996785173,31.1760996785173,4139.60570215041,0.0,1.0
2016-10-21,35.7701,35.836,35.67,35.67,3715,31.2110888080194,31.2685896467772,31.1237468662948,31.1237468662948,4257.65093673554,0.0,1.0
2016-10-24,35.969,36.2,35.969,36.2,2955,31.3846383805371,31.5861967075938,31.3846383805371,31.5861967075938,3386.63755533069,0.0,1.0
2016-10-25,35.8515,36.05,35.79,36.03,5705,31.282114123268,31.4553146770375,31.2284524907399,31.43786373963,6538.33071172981,0.0,1.0
2016-10-26,35.7393,35.82,35.683,35.82,9179,31.1842143644118,31.2546288968511,31.1350899756097,31.2546288968511,10519.7787209409,0.0,1.0
2016-10-27,35.48,35.7399,35.4,35.68,3216,30.9579629609235,31.1847378925341,30.8881592112934,31.1324723349986,3685.76188762893,0.0,1.0
2016-10-28,35.275,35.53,35.275,35.4138,807,30.7790908524965,31.0015903044422,30.7790908524965,30.9002003581046,924.878682623306,0.0,1.0
2016-10-31,35.381,35.4475,35.18,35.41,2338,30.8715808207563,30.9296051876363,30.6961988998108,30.8968846799972,2679.5122180586,0.0,1.0
2016-11-01,35.05,35.06,34.91,35.0,2353,30.582767806662,30.5914932753658,30.4606112448094,30.5391404631432,2696.70327163896,0.0,1.0
2016-11-02,34.8486,34.8541,34.78,34.8541,3591,30.4070368669684,30.4118358747554,30.3471801516606,30.4118358747554,4115.5382271379,0.0,1.0
2016-11-03,34.862,34.872,34.69,34.872,2498,30.4187289950314,30.4274544637352,30.2686509333268,30.4274544637352,2862.88345624909,0.0,1.0
2016-11-04,34.7686,34.9502,34.61,34.71,11082,30.3372331173383,30.4956876289985,30.1988471836968,30.2861018707343,12700.7503851691,0.0,1.0
2016-11-07,35.36,35.52,35.2835,35.2835,2549,30.8532573364784,30.9928648357385,30.7865075008947,30.7865075008947,2921.33303842231,0.0,1.0
2016-11-08,35.51,35.62,35.3299,35.34,16319,30.9841393670347,31.080119522776,30.8269936756801,30.8358063990709,18702.7202251918,0.0,1.0
2016-11-09,36.7924,36.7924,35.22,35.22,22519,32.1030934736043,32.1030934736043,30.7311007746258,30.7311007746258,25808.3557050734,0.0,1.0
2016-11-10,37.95,38.062,37.2,37.2,9691,33.113153730751,33.2108789802331,32.4587435779694,32.4587435779694,11106.5666831505,0.0,1.0
2016-11-11,39.29,39.307,37.89,37.9,2222,34.2823665370542,34.2971998338506,33.0608009185285,33.0695263872322,2546.56807037049,0.0,1.0
2016-11-14,39.845,40.1,39.53,39.99,13290,34.7666300501126,34.9891295020584,34.4917777859443,34.8931493463171,15231.2734721979,0.0,1.0
2016-11-15,39.96,40.03,39.3601,39.88,13675,34.8669729402058,34.9280512211321,34.3435320726675,34.7971691905758,15672.5105140938,0.0,1.0
2016-11-16,39.9014,40.05,39.75,39.75,10469,34.8158416936018,34.9455021585396,34.6837380974269,34.6837380974269,11998.2093288518,0.0,1.0
2016-11-17,40.283,40.43,40.1,40.14,24623,35.1488055793371,35.2770699692823,34.9891295020584,35.0240313768734,28219.6874872784,0.0,1.0
2016-11-18,40.7296,40.78,40.3098,40.44,17072,35.5384850116468,35.5824613739137,35.1721898354632,35.285795437986,19565.7111149258,0.0,1.0
2016-11-21,40.85,40.95,40.5,40.95,27323,35.64353965484,35.7307943418776,35.3381482502086,35.7307943418776,31314.077131743,0.0,1.0
2016-11-22,41.52,41.52,40.92,40.99,16041,36.2281460579916,36.2281460579916,35.7046179357663,35.7656962166926,18384.1126988358,0.0,1.0
2016-11-23,41.72,41.74,41.3082,41.44,14239,36.4026554320667,36.4201063694742,36.0433406308461,36.1583423083616,16318.8941287153,0.0,1.0
2016-11-25,41.84,41.97,41.6575,41.97,30148,36.5073610565118,36.6207921496606,36.3481212526682,36.6207921496606,34551.7255560439,0.0,1.0
2016-11-28,41.38,41.99,41.38,41.99,134098,36.105989496139,36.6382430870681,36.105989496139,36.6382430870681,153685.726867931,0.0,1.0
2016-11-29,41.4878,41.86,41.48,41.66,40886,36.2000500487655,36.5248119939193,36.1932441831766,36.3503026198442,46858.2277791035,0.0,1.0
2016-11-30,41.13,41.83,41.11,41.83,61566,35.8878527785452,36.498635587808,35.8704018411376,36.498635587808,70558.9603152248,0.0,1.0
2016-12-01,41.53,41.63,41.21,41.21,45943,36.2368715266954,36.3241262137329,35.9576565281752,35.9576565281752,52653.9049761617,0.0,1.0
2016-12-02,41.3781,41.81,41.25,41.81,16209,36.1043316570853,36.4811846504005,35.9925584029902,36.4811846504005,18576.6524989358,0.0,1.0
2016-12-05,42.196,42.27,41.62,41.62,268764,36.8179877423655,36.8825562107733,36.3154007450292,36.3154007450292,308022.421631437,0.0,1.0
2016-12-06,42.8,42.8794,42.2,42.67,385768,37.3450060520723,37.4142862735801,36.821477929847,37.2315749589235,442117.223839191,0.0,1.0
2016-12-07,43.22,43.325,42.758,43.08,50827,37.71147573763,37.8030931590194,37.3083590835165,37.5893191757774,58251.3120219266,0.0,1.0
2016-12-08,44.01,44.1299,43.17,43.21,40088,38.4007877652267,38.5054061349847,37.6678483941112,37.7027502689262,45943.6637286283,0.0,1.0
2016-12-09,44.35,44.56,43.98,44.56,26480,38.6974537011543,38.8806885439332,38.3746113591154,38.8806885439332,30347.9399205268,0.0,1.0
2016-12-12,43.9646,44.66,43.8113,44.66,89551,38.3611741373116,38.9679432309707,38.227412702083,38.9679432309707,102631.735944981,0.0,1.0
2016-12-13,43.88,44.44,43.69,44.44,34614,38.2873566720778,38.7759829194881,38.1215727667065,38.7759829194881,39670.0752420361,0.0,1.0
2016-12-14,43.5132,44.0,43.3475,43.74,44526,37.9673064800241,38.3920622965229,37.8227254636029,38.1652001102253,51029.9234479372,0.0,1.0
2016-12-15,44.0299,44.23,43.4866,43.89,40399,38.4181514479471,38.5927480767093,37.9440967332721,38.2960821407816,46300.0915728612,0.0,1.0
2016-12-16,43.9032,44.41,43.8994,44.41,23894,38.3075997594705,38.7498065133769,38.3042840813631,38.7498065133769,27384.202283273,0.0,1.0
2016-12-19,44.28,44.73,43.875,44.73,285410,38.636375420228,39.029021511897,38.282993937726,39.029021511897,327099.906824682,0.0,1.0
2016-12-20,44.7453,44.8766,44.45,44.51,125195,39.0423714790138,39.1569368830941,38.7847083881919,38.8370612004144,143482.263532868,0.0,1.0
2016-12-21,44.67,44.93,44.555,44.93,11901,39.0770988444547,39.3045455805093,38.9764974035075,39.3045455805093,13604.3280008091,0.1151,1.0
2016-12-22,44.28,44.69,44.0,44.69,20769,38.7359287403729,39.0945947472282,38.4909861015448,39.0945947472282,23741.5585453999,0.0,1.0
2016-12-23,44.33,44.36,44.2,44.36,9021,38.7796684973064,38.8059123514666,38.6659451292791,38.8059123514666,10312.128635854,0.0,1.0
2016-12-27,44.5,44.7672,44.39,44.57,15312,38.9283836708806,39.1621289319336,38.8321562056267,38.9896193305876,17503.5266236777,0.0,1.0
2016-12-28,44.2,44.69,44.163,44.69,24779,38.6659451292791,39.0945947472282,38.6335777091483,39.0945947472282,28325.488911188,0.0,1.0
2016-12-29,44.34,44.58,44.04,44.37,20211,38.7884164486931,38.9983672819743,38.5259779070917,38.8146603028533,23103.6949184399,0.0,1.0
2016-12-30,44.1,44.47,43.96,44.47,16378,38.578465615412,38.9021398167204,38.455994295998,38.9021398167204,18722.0976386229,0.0,1.0
2017-01-03,44.32,44.58,43.94,44.51,94132,38.7709205459197,38.9983672819743,38.4384983932245,38.9371316222673,107604.621743733,0.0,1.0
2017-01-04,44.74,44.8699,44.4,44.4,57881,39.1383345041617,39.2519703926752,38.8409041570134,38.8409041570134,66165.2053621403,0.0,1.0
2017-01-05,43.92,44.72,43.856,44.72,29199,38.4210024904511,39.1208386013883,38.3650156015761,39.1208386013883,33378.1004365704,0.0,1.0
2017-01-06,43.62,43.9799,43.62,43.96,30367,38.1585639488497,38.4734027192575,38.1585639488497,38.455994295998,34713.2701790244,0.0,1.0
2017-01-09,43.15,43.75,43.121,43.75,29847,37.7474102336741,38.272287316877,37.7220411746526,38.272287316877,34118.8452936853,0.0,1.0
2017-01-10,43.6,43.6654,43.09,43.09,21713,38.1410680460762,38.1982796481454,37.6949225253538,37.6949225253538,24820.6683372463,0.0,1.0
2017-01-11,43.7875,43.86,43.46,43.82,21629,38.3050921345772,38.3685147821308,38.0185967266622,38.333522976584,24724.6458557684,0.0,1.0
2017-01-12,43.22,43.89,42.844,43.89,17194,37.8086458933811,38.394758636291,37.4797229212406,38.394758636291,19654.8874586935,0.0,1.0
2017-01-13,43.4711,43.6539,43.3949,43.45,22382,38.0283069527015,38.1882195040506,37.9616475631347,38.0098487752755,25585.4188147306,0.0,1.0
2017-01-17,42.68,43.48,42.68,43.48,33667,37.3362565184985,38.0360926294357,37.3362565184985,38.0360926294357,38485.5819513688,0.0,1.0
2017-01-18,42.98,42.98,42.63,42.63,35597,37.5986950600999,37.5986950600999,37.2925167615649,37.2925167615649,40691.8127758005,0.0,1.0
2017-01-19,42.49,43.22,42.3034,43.22,21123,37.1700454421509,37.8086458933811,37.0068086692748,37.8086458933811,24146.2247173423,0.0,1.0
2017-01-20,42.7,42.8847,42.6,42.67,18504,37.3537524212719,37.5153270833845,37.2662729074048,37.3275085671118,21152.3809198363,0.0,1.0
2017-01-23,42.67,42.84,42.5,42.77,19392,37.3275085671118,37.4762237406859,37.1787933935376,37.4149880809789,22167.4757240307,0.0,1.0
2017-01-24,43.33,43.52,42.72,42.73,32669,37.904873358635,38.0710844349825,37.3712483240454,37.3799962754321,37344.7434214294,0.0,1.0
2017-01-25,43.78,43.9,43.63,43.9,17981,38.2985311710371,38.4035065876777,38.1673119002364,38.4035065876777,20554.5266601587,0.0,1.0
2017-01-26,43.64,43.86,43.58,43.86,12672,38.1760598516231,38.3685147821308,38.1235721433028,38.3685147821308,14485.6772058023,0.0,1.0
2017-01-27,43.57,43.69,43.4855,43.6432,9769,38.1148241919161,38.2197996085567,38.0409040026984,38.1788591960669,11167.1859709187,0.0,1.0
2017-01-30,42.7,43.43,42.7,43.43,15901,37.3537524212719,37.9923528725021,37.3537524212719,37.9923528725021,18176.8271188022,0.0,1.0
2017-01-31,42.75,42.8177,42.44,42.69,13995,37.3974921782055,37.4567158090936,37.1263056852173,37.3450044698852,15998.0312890785,0.0,1.0
2017-02-01,42.76,43.3579,42.6516,43.2181,14702,37.4062401295922,37.9292801430039,37.3114123365602,37.8069837826176,16806.2205081838,0.0,1.0
2017-02-02,42.48,42.8592,42.43,42.7099,16959,37.1612974907642,37.4930198073484,37.1175577338306,37.3624128931448,19386.2531355114,0.0,1.0
2017-02-03,43.26,43.26,42.84,42.84,28349,37.8436376989279,37.8436376989279,37.4762237406859,37.4762237406859,32406.4443739969,0.0,1.0
2017-02-06,42.9531,43.2099,42.8,43.19,20938,37.5751630708697,37.7998104624805,37.4412319351391,37.7824020392209,23934.7466331351,0.0,1.0
2017-02-07,42.6,43.07,42.4901,43.07,13090,37.2662729074048,37.6774266225804,37.1701329216648,37.6774266225804,14963.5033636325,0.0,1.0
2017-02-08,42.22,42.62,42.014,42.62,19398,36.9338507547096,37.2837688101782,36.7536429561433,37.2837688101782,22174.3344727077,0.0,1.0
2017-02-09,42.76,42.8878,42.4134,42.5,13754,37.4062401295922,37.5180389483144,37.1030361345287,37.1787933935376,15722.5382172194,0.0,1.0
2017-02-10,43.1841,43.3143,42.9582,43.06,10429,37.7772407479028,37.8911390749578,37.5796245260769,37.6686786711937,11921.6483253876,0.0,1.0
2017-02-13,43.36,43.61,43.32,43.32,22681,37.9311172127951,38.149815997463,37.8961254072482,37.8961254072482,25927.2131238006,0.0,1.0
2017-02-14,43.53,43.5899,43.24,43.36,29581,38.0798323863692,38.1322326151757,37.8261417961545,37.9311172127951,33814.7741023388,0.0,1.0
2017-02-15,43.71,43.75,43.42,43.45,13993,38.2372955113301,38.272287316877,37.9836049211154,38.0098487752755,15995.7450395195,0.0,1.0
2017-02-16,43.7,43.71,43.4583,43.71,13001,38.2285475599434,38.2372955113301,38.0171095749265,38.2372955113301,14861.7652582572,0.0,1.0
2017-02-17,43.6504,43.75,43.4601,43.75,10762,38.1851577210653,38.272287316877,38.0186842061761,38.272287316877,12302.3088769605,0.0,1.0
2017-02-21,43.78,43.97,43.6001,43.67,201321,38.2985311710371,38.4647422473847,38.1411555255901,38.2023037057833,230135.023733374,0.0,1.0
2017-02-22,43.7,43.7934,43.47,43.71,171746,38.2285475599434,38.3102534258953,38.027344678049,38.2372955113301,196327.108379712,0.0,1.0
2017-02-23,43.4826,43.63,43.2228,43.6015,19336,38.0383670967962,38.1673119002364,37.8110953197694,38.1423802387843,22103.4607363788,0.0,1.0
2017-02-24,43.4125,43.56,43.19,43.19,23937,37.9770439575753,38.1060762405294,37.7824020392209,37.7824020392209,27362.9778468505,0.0,1.0
2017-02-27,43.5913,43.743,43.38,43.41,10246,38.1334573283698,38.2661637509063,37.9486131155685,37.9748569697287,11712.4564907394,0.0,1.0
2017-02-28,42.8,43.53,42.8,43.53,22263,37.4412319351391,38.0798323863692,37.4412319351391,38.0798323863692,25449.3869659703,0.0,1.0
2017-03-01,43.68,43.88,43.4847,43.5,12399,38.21105165717,38.3860106849043,38.0402041665874,38.0535885322091,14173.6041409992,0.0,1.0
2017-03-02,43.1,43.9,43.1,43.9,14014,37.7036704767405,38.4035065876777,37.7036704767405,38.4035065876777,16019.750659889,0.0,1.0
2017-03-03,43.11,43.4213,42.9237,43.3082,10856,37.7124184281272,37.9847421547957,37.5494440937927,37.8858028246119,12409.7626062334,0.0,1.0
2017-03-06,42.67,43.02,42.5901,43.02,15485,37.3275085671118,37.6336868656468,37.2576124355319,37.6336868656468,17701.2872105309,0.0,1.0
2017-03-07,42.59,42.82,42.58,42.82,8087,37.2575249560181,37.4587278379125,37.2487770046313,37.4587278379125,9244.45009180262,0.0,1.0
2017-03-08,42.15,42.9,42.15,42.9,14875,36.8726150950026,37.5287114490062,36.8726150950026,37.5287114490062,17003.981095037,0.0,1.0
2017-03-09,41.9639,42.3981,41.9402,42.13,411661,36.7098157196959,37.089651768907,36.6890830749093,36.8551191922292,470579.889853043,0.0,1.0
2017-03-10,41.94,42.23,41.66,42.23,320175,36.6889081158816,36.9425987060963,36.4439654770536,36.9425987060963,365999.976275863,0.0,1.0
2017-03-13,42.04,42.18,41.97,41.97,10586,36.7763876297488,36.8988589491628,36.7151519700417,36.7151519700417,12101.1189157688,0.0,1.0
2017-03-14,41.9444,41.996,41.5,41.86,13503,36.6927572144918,36.7378966436472,36.3039982548662,36.6189245047879,15435.6138975653,0.0,1.0
2017-03-15,42.5,42.5,42.01,42.01,12639,37.1787933935376,37.1787933935376,36.7501437755886,36.7501437755886,14447.9540880788,0.0,1.0
2017-03-16,42.55,42.6989,42.39,42.39,8025,37.2225331504712,37.3527901466194,37.0825659282838,37.0825659282838,9173.57635547374,0.0,1.0
2017-03-17,43.01,43.01,42.48,42.48,6236,37.6249389142601,37.6249389142601,37.1612974907642,37.1612974907642,7128.5261249513,0.0,1.0
2017-03-20,42.47,42.83,42.47,42.83,6933,37.1525495393775,37.4674757892992,37.1525495393775,37.4674757892992,7925.28409626161,0.0,1.0
2017-03-21,41.2646,42.71,41.2646,42.71,14974,36.0980714792229,37.3625003726586,36.0980714792229,37.3625003726586,17117.1504482073,0.0,1.0
2017-03-22,40.918,41.24,40.65,41.24,33844,35.7948674841594,36.0765515188116,35.5604223869954,36.0765515188116,38687.9150373399,0.0,1.0
2017-03-23,41.34,41.4113,40.8691,40.93,17224,36.2732929454988,36.3358542852911,35.8601073226629,35.9135433057394,19629.8737219654,0.1249,1.0
2017-03-24,41.25,41.5656,41.24,41.47,25332,36.1943235123809,36.4712429911811,36.1855491309233,36.3873599044469,28870.4111196486,0.0,1.0
2017-03-27,41.43,41.46,40.7,40.9,28016,36.3522623786167,36.3785855229894,35.7117325322158,35.8872201613667,31929.3161980134,0.0,1.0
2017-03-28,41.82,41.82,41.25,41.402,7860,36.694463255461,36.694463255461,36.1943235123809,36.3276941105356,8957.89639193267,0.0,1.0
2017-03-29,41.79,41.953,41.76,41.88,4314,36.6681401110884,36.8111625288464,36.6418169667158,36.7471095442063,4916.58588228976,0.0,1.0
2017-03-30,42.43,42.46,41.9735,42.0,9566,37.2297005243714,37.256023668744,36.8291500108344,36.8524021216969,10902.1929879425,0.0,1.0
2017-03-31,42.59,42.662,42.27,42.51,32902,37.3700906276922,37.4332661741865,37.0893104210507,37.2998955760318,37497.7998838891,0.0,1.0
2017-04-03,41.94,42.73,41.86,42.73,26449,36.7997558329516,37.4929319680978,36.7295607812912,37.4929319680978,30143.4353270009,0.0,1.0
2017-04-04,41.83,42.15,41.81,41.94,2351,36.7032376369186,36.9840178435601,36.6856888740035,36.7997558329516,2679.39114725619,0.0,1.0
2017-04-05,41.32,42.3,41.32,42.3,11774,36.2557441825837,37.1156335654233,36.2557441825837,37.1156335654233,13418.6096843022,0.0,1.0
2017-04-06,41.79,41.858,41.32,41.32,8025,36.6681401110884,36.7278059049997,36.2557441825837,36.2557441825837,9145.94383527476,0.0,1.0
2017-04-07,41.8083,41.9229,41.7,41.7067,4766,36.6841972291557,36.7847516406592,36.5891706779705,36.595049513547,5431.72190889963,0.0,1.0
2017-04-10,41.51,42.08,41.4555,41.81,6306,36.4224574302771,36.9225971733573,36.3746370513335,36.6856888740035,7186.83138009254,0.0,1.0
2017-04-11,42.06,42.08,41.55,41.55,12086,36.9050484104422,36.9225971733573,36.4575549561073,36.4575549561073,13774.19030444,0.0,1.0
2017-04-12,41.41,42.16,41.4,42.16,6455,36.3347136157016,36.9927922250176,36.3259392342441,36.9927922250176,7356.64391983783,0.0,1.0
2017-04-13,40.94,41.4,40.92,41.39,11640,35.9223176871969,36.3259392342441,35.9047689242818,36.3171648527865,13265.8923666789,0.0,1.0
2017-04-17,41.3,41.3,40.91,41.04,18511,36.2381954196686,36.2381954196686,35.8959945428243,36.0100615017724,21096.6437800338,0.0,1.0
2017-04-18,41.56,41.6199,41.22,41.33,6570,36.4663293375648,36.5188878824955,36.1680003680082,36.2645185640412,7487.7072894399,0.0,1.0
2017-04-19,41.7316,42.03,41.68,41.68,7641,36.6168977233763,36.8787252660695,36.5716219150554,36.5716219150554,8708.30614895134,0.0,1.0
2017-04-20,42.4184,42.4471,42.1,42.1,9126,37.2195222418806,37.2447047166638,36.9401459362724,36.9401459362724,10400.7331390302,0.0,1.0
2017-04-21,42.5812,42.6144,42.38,42.54,13519,37.3623691720095,37.3915001184486,37.1858286170837,37.3262187204044,15407.3538578292,0.0,1.0
2017-04-24,43.3326,43.39,43.0,43.0,25588,38.0216761947296,38.0720411442959,37.7298402674516,37.7298402674516,29162.1695771976,0.0,1.0
2017-04-25,43.7,44.0,43.65,43.67,14944,38.3440469694799,38.6072784132063,38.3001750621921,38.3177238251072,17031.39995942,0.0,1.0
2017-04-26,44.11,44.49,43.73,43.73,34270,38.7037966092393,39.0372231046261,38.3703701138525,38.3703701138525,39056.8841414163,0.0,1.0
2017-04-27,43.92,44.36,43.8568,44.17,26683,38.5370833615459,38.923156145678,38.4816292707342,38.7564428979846,30410.1207921042,0.0,1.0
2017-04-28,43.3,44.03,43.3,44.03,9682,37.993071711178,38.6336015575789,37.993071711178,38.6336015575789,11034.3960390193,0.0,1.0
2017-05-01,43.4689,43.5722,43.3588,43.41,6082,38.1412710139959,38.2319103744524,38.0446650741484,38.089589907211,6931.54272973721,0.0,1.0
2017-05-02,43.41,43.65,43.272,43.65,6227,38.089589907211,38.3001750621921,37.9685034430968,38.3001750621921,7096.79654358329,0.0,1.0
2017-05-03,43.32,43.4,43.09,43.35,13854,38.0106204740931,38.0808155257534,37.8088097005695,38.0369436184657,15789.1471518874,0.0,1.0
2017-05-04,43.31,43.35,42.9287,43.35,7382,38.0018460926355,38.0369436184657,37.6672789276593,38.0369436184657,8413.12864697798,0.0,1.0
2017-05-05,43.17,43.48,42.92,43.48,9007,37.8790047522299,38.1510105774138,37.6596452157912,38.1510105774138,10265.1110435289,0.0,1.0
2017-05-08,43.37,43.37,43.0603,43.1,5541,38.0544923813808,38.0544923813808,37.7827497876406,37.817584082027,6314.97505187009,0.0,1.0
2017-05-09,43.44,43.5824,43.34,43.5,17790,38.1159130515836,38.2408602435391,38.0281692370082,38.1685593403289,20274.9334367026,0.0,1.0
2017-05-10,43.5,43.62,43.3101,43.55,7769,38.1685593403289,38.2738519178195,38.0019338364501,38.2124312476166,8854.18537772581,0.0,1.0
2017-05-11,43.32,43.51,43.03,43.51,10141,38.0106204740931,38.1773337217865,37.7561634118242,38.1773337217865,11557.5098359528,0.0,1.0
2017-05-12,42.92,43.09,42.7922,42.99,7746,37.6596452157912,37.8088097005695,37.5475086207638,37.721065885994,8827.97270380539,0.0,1.0
2017-05-15,43.03,43.25,42.97,42.9758,6046,37.7561634118242,37.9491998038902,37.7035171230789,37.7086062643243,6890.51419664439,0.0,1.0
2017-05-16,43.1944,43.2312,42.9625,43.09,8611,37.9004142429863,37.9327039667501,37.6969363369858,37.8088097005695,9813.7971795079,0.0,1.0
2017-05-17,41.911,42.74,41.9,42.74,14266,36.7743101267247,37.5017063495554,36.7646583071214,37.5017063495554,16258.6959195053,0.0,1.0
2017-05-18,42.0,42.26,41.8876,41.8876,8924,36.8524021216969,37.0805360395931,36.7537780741141,36.7537780741141,10170.5174811205,0.0,1.0
2017-05-19,42.092,42.37,42.0752,42.1353,6024,36.9331264311063,37.1770542356261,36.9183854702576,36.9711195028175,6865.44120419877,0.0,1.0
2017-05-22,42.35,42.39,42.06,42.18,27293,37.159505472711,37.1946029985412,36.9050484104422,37.0103409879327,31105.3264917326,0.0,1.0
2017-05-23,42.51,42.6137,42.15,42.37,30733,37.2998955760318,37.3908859117465,36.9840178435601,37.1770542356261,35025.8307650466,0.0,1.0
2017-05-24,42.4291,42.6599,42.2395,42.58,12296,37.2289108300402,37.4314235540804,37.0625485576051,37.3613162462346,14013.5234141481,0.0,1.0
2017-05-25,42.56,42.67,42.26,42.53,17039,37.3437674833195,37.4402856793525,37.0805360395931,37.3174443389469,19419.0326491273,0.0,1.0
2017-05-26,42.47,42.521,42.27,42.36,25109,37.2647980502016,37.3095473956351,37.0893104210507,37.1682798541686,28616.2621507681,0.0,1.0
2017-05-30,42.17,42.35,42.0801,42.29,12292,37.0015666064752,37.159505472711,36.9226849171718,37.1068591839657,14008.9646882489,0.0,1.0
2017-05-31,42.22,42.45,41.59,42.45,15421,37.0454385137629,37.2472492872865,36.4926524819375,37.2472492872865,17575.0280228999,0.0,1.0
2017-06-01,42.99,43.06,42.25,42.36,30379,37.721065885994,37.7824865561969,37.0717616581356,37.1682798541686,34622.3835229672,0.0,1.0
2017-06-02,43.36,43.9462,43.01,43.13,15372,38.0457179999233,38.5600722409647,37.7386146489091,37.8439072263997,17519.1836306347,0.0,1.0
2017-06-05,42.94,43.39,42.91,43.345,41537,37.6771939787063,38.0720411442959,37.6508708343336,38.0325564277369,47338.9494187922,0.0,1.0
2017-06-06,42.72,43.03,42.488,42.82,9199,37.4841575866403,37.7561634118242,37.2805919368252,37.5719014012157,10483.9298866906,0.0,1.0
2017-06-07,42.87,43.04,42.77,42.96,12536,37.6157733085035,37.7649377932818,37.528029493928,37.6947427416214,14287.0469681002,0.0,1.0
2017-06-08,43.67,43.9353,43.03,43.03,3921,38.3177238251072,38.5505081651759,37.7561634118242,37.7561634118242,4468.69106269313,0.0,1.0
2017-06-09,44.49,44.67,43.84,43.93,15667,39.0372231046261,39.1951619708619,38.4668883098855,38.5458577430034,17855.3896657009,0.0,1.0
2017-06-12,44.31,44.94,44.2,44.7,14731,38.8792842383902,39.4320702702157,38.7827660423572,39.2214851152345,16788.6478052875,0.0,1.0
2017-06-13,44.43,44.55,44.3855,44.55,7001,38.9845768158808,39.0898693933713,38.9455308183947,39.0898693933713,7978.91000507895,0.0,1.0
2017-06-14,44.2933,44.48,44.08,44.48,7480,38.8646310213561,39.0284487231685,38.6774734648666,39.0284487231685,8524.81743150844,0.0,1.0
2017-06-15,44.06,44.18,44.0,44.0,6671,38.6599247019515,38.7652172794421,38.6072784132063,38.6072784132063,7602.81511839476,0.0,1.0
2017-06-16,44.02,44.02,43.69,43.89,7215,38.6248271761214,38.6248271761214,38.3352725880223,38.5107602171732,8222.80184068627,0.0,1.0
2017-06-19,43.92,44.22,43.88,44.18,14391,38.5370833615459,38.8003148052723,38.5019858357157,38.7652172794421,16401.1561038553,0.0,1.0
2017-06-20,43.58,43.9,43.488,43.9,14497,38.2387543919893,38.5195345986308,38.1580300825799,38.5195345986308,16521.9623401842,0.0,1.0
2017-06-21,43.1,43.57,43.0844,43.56,3839,37.817584082027,38.2299800105317,37.8038960469533,38.2212056290742,4375.23718175948,0.0,1.0
2017-06-22,43.03,43.1977,42.86,42.9,8838,37.8272359016303,37.9746592681352,37.6777906284889,37.7129542221692,10053.5799387766,0.081,1.0
2017-06-23,43.0238,43.09,42.97,43.04,4039,37.8217855446099,37.8799812921509,37.7744905111098,37.8360268000504,4594.52470838635,0.0,1.0
2017-06-26,43.49,43.64,43.3,43.3,7363,38.2316172289543,38.3634807052556,38.0645901589727,38.0645901589727,8375.70820199275,0.0,1.0
2017-06-27,43.39,43.83,43.39,43.45,14590,38.1437082447534,38.5305077752372,38.1437082447534,38.196453635274,16596.7109421533,0.0,1.0
2017-06-28,44.189,44.24,43.47,43.63,9756,38.8461010285183,38.8909346104608,38.2140354321141,38.3546898068355,11097.8418061444,0.0,1.0
2017-06-29,44.22,44.43,43.71,44.43,6960,38.8733528136206,39.0579616804424,38.4250169941962,39.0579616804424,7917.27951729859,0.0,1.0
2017-06-30,44.07,44.4,43.9994,44.4,7927,38.7414893373193,39.0315889851821,38.6794255944735,39.0315889851821,9017.28085253247,0.0,1.0
2017-07-03,44.61,44.71,44.14,44.25,18148,39.2161978520039,39.3041068362048,38.8030256262599,38.8997255088808,20644.078833324,0.0,1.0
2017-07-05,44.335,44.41,43.9737,44.41,12988,38.9744481454516,39.0403798836022,38.6568329855339,39.0403798836022,14774.3716049819,0.0,1.0
2017-07-06,43.8085,44.22,43.78,44.22,13437,38.511607343634,38.8733528136206,38.4865532831368,38.8733528136206,15285.1271370605,0.0,1.0
2017-07-07,44.32,44.32,43.8336,43.8336,6074,38.9612617978214,38.9612617978214,38.5336724986685,38.5336724986685,6909.41893506778,0.0,1.0
2017-07-10,43.99,44.3083,43.93,44.1,7666,38.6711621499586,38.9509764466699,38.6184167594381,38.7678620325796,8720.38287063377,0.0,1.0
2017-07-11,43.88,43.95,43.6,43.87,11551,38.5744622673377,38.6359985562783,38.3283171115753,38.5656713689176,13139.7263942983,0.0,1.0
2017-07-12,44.27,44.4538,44.06,44.16,15627,38.917307305721,39.0788840186822,38.7326984388992,38.8206074231001,17776.3400886243,0.0,1.0
2017-07-13,44.23,44.37,43.93,44.36,22846,38.8821437120407,39.0052162899219,38.6184167594381,38.9964253915018,25988.2425075005,0.0,1.0
2017-07-14,44.15,44.33,43.97,44.02,10362,38.81181652468,38.9700526962415,38.6535803531184,38.6975348452189,11787.1911434264,0.0,1.0
2017-07-17,44.3,44.36,44.06,44.12,14902,38.9436800009813,38.9964253915018,38.7326984388992,38.7854438294197,16951.623472239,0.0,1.0
2017-07-18,44.1574,44.23,44.002,44.14,5595,38.8183217895108,38.8821437120407,38.6817112280627,38.8030256262599,6364.53719817323,0.0,1.0
2017-07-19,44.3,44.488,44.25,44.3393,10051,38.9436800009813,39.1089488912789,38.8997255088808,38.9782282317722,11433.4161535012,0.0,1.0
2017-07-20,44.26,44.41,44.17,44.41,6070,38.9085164073009,39.0403798836022,38.8293983215202,39.0403798836022,6904.86877442565,0.0,1.0
2017-07-21,44.0901,44.74,44.08,44.74,20688,38.7591590431437,39.3304795314651,38.7502802357394,39.3304795314651,23533.4308410737,0.0,1.0
2017-07-24,44.1808,44.1808,43.9348,44.0,8591,38.8388924918138,38.8388924918138,38.6226363906797,38.6799530483787,9772.60751912533,0.0,1.0
2017-07-25,44.7,44.801,44.509,44.509,6663,39.2953159377847,39.3841040118276,39.1274097779611,39.1274097779611,7579.43008962077,0.0,1.0
2017-07-26,44.5,44.8123,44.4984,44.8123,2853,39.119497969383,39.3940377270423,39.1180914256358,39.3940377270423,3245.40207799611,0.0,1.0
2017-07-27,44.25,44.74,44.1793,44.74,4410,38.8997255088808,39.3304795314651,38.8375738570508,39.3304795314651,5016.55210794351,0.0,1.0
2017-07-28,44.14,44.26,43.91,44.19,2251,38.8030256262599,38.9085164073009,38.6008349625979,38.8469801183603,2560.6029013562,0.0,1.0
2017-07-31,43.94,44.23,43.94,44.23,5247,38.6272076578582,38.8821437120407,38.6272076578582,38.8821437120407,5968.67322230829,0.0,1.0
2017-08-01,44.29,44.32,44.01,44.32,12884,38.9348891025612,38.9612617978214,38.6887439467988,38.9612617978214,14656.0674282866,0.0,1.0
2017-08-02,43.98,44.255,43.8868,44.25,11828,38.6623712515385,38.9041209580909,38.5804400782633,38.8997255088808,13454.8250187655,0.0,1.0
2017-08-03,43.62,43.96,43.585,43.84,11603,38.3458989084154,38.6447894546983,38.3151307639451,38.5392986736573,13198.8784826459,0.0,1.0
2017-08-04,43.9,43.98,43.72,43.8,8125,38.5920440641778,38.6623712515385,38.4338078926163,38.504135079977,9242.51380431769,0.0,1.0
2017-08-07,43.8036,44.036,43.73,44.0,8562,38.5072998034082,38.711600282691,38.4425987910364,38.6799530483787,9739.61885446991,0.0,1.0
2017-08-08,43.8442,44.3765,43.8348,43.88,7819,38.5429908509938,39.0109303738949,38.5347274064789,38.5744622673377,8894.42651519506,0.0,1.0
2017-08-09,43.42,43.548,43.224,43.4,9489,38.1700809400137,38.2826044397908,37.99777933098,38.1524991431735,10794.1185832825,0.0,1.0
2017-08-10,42.8,43.19,42.8,43.11,8021,37.6250452379684,37.9678902763517,37.6250452379684,37.897563088991,9124.20962762241,0.0,1.0
2017-08-11,42.61,42.8711,42.495,42.53,24421,37.4580181679867,37.6875485257352,37.3569228361557,37.387690980626,27779.8682603375,0.0,1.0
2017-08-14,43.28,43.41,42.79,42.79,5017,38.0470083621325,38.1612900415936,37.6162543395483,37.6162543395483,5707.03898538607,0.0,1.0
2017-08-15,43.01,43.44,43.01,43.44,9542,37.8096541047902,38.1876627368539,37.8096541047902,38.1876627368539,10854.4082117907,0.0,1.0
2017-08-16,42.84,43.28,42.84,43.03,17414,37.6602088316487,38.0470083621325,37.6602088316487,37.8272359016303,19809.1243554939,0.0,1.0
2017-08-17,42.25,42.85,42.25,42.85,10598,37.1415458248636,37.6689997300688,37.1415458248636,37.6689997300688,12055.6506213119,0.0,1.0
2017-08-18,42.24,42.41,41.86,41.92,12839,37.1327549264435,37.282200199585,36.7987007864803,36.8514461770008,14604.8781210628,0.0,1.0
2017-08-21,42.04,42.24,41.93,42.24,4898,36.9569369580418,37.1327549264435,36.8602370754209,37.1327549264435,5571.67170628284,0.0,1.0
2017-08-22,42.35,42.4374,42.18,42.18,16365,37.2294548090645,37.306287261256,37.080009535923,37.080009535923,18615.8447270965,0.0,1.0
2017-08-23,42.14,42.3,42.03,42.03,10158,37.0448459422427,37.1855003169641,36.9481460596217,36.9481460596217,11555.132950678,0.0,1.0
2017-08-24,42.35,42.43,42.2391,42.31,5336,37.2294548090645,37.2997819964252,37.1319637455857,37.1942912153841,6069.91429659559,0.0,1.0
2017-08-25,42.43,42.5636,42.2874,42.35,10214,37.2997819964252,37.4172283993175,37.1744237849547,37.2294548090645,11618.8351996678,0.0,1.0
2017-08-28,42.59,42.71,42.4799,42.59,15371,37.4404363711466,37.5459271521876,37.3436485795414,37.4404363711466,17485.1298075282,0.0,1.0
2017-08-29,42.61,42.67,42.21,42.21,12717,37.4580181679867,37.5107635585072,37.1063822311833,37.1063822311833,14466.0982214779,0.0,1.0
2017-08-30,42.6916,42.7197,42.631,42.65,13234,37.5297518990946,37.5544543236551,37.4764790546689,37.4931817616671,15054.2064844727,0.0,1.0
2017-08-31,43.0332,43.24,42.8,42.8,2721,37.8300489891248,38.0118447684521,37.6250452379684,37.6250452379684,3095.24677680596,0.0,1.0
2017-09-01,43.21,43.29,43.12,43.29,9917,37.9854720731919,38.0557992605526,37.9063539874111,38.0557992605526,11280.98577199,0.0,1.0
2017-09-05,42.76,43.25,42.66,43.15,13652,37.589881644288,38.0206356668722,37.5019726600872,37.9327266826714,15529.6982715748,0.0,1.0
2017-09-06,42.8548,42.97,42.7,42.97,9342,37.6732193613104,37.7744905111098,37.5371362537675,37.7744905111098,10626.9001796844,0.0,1.0
2017-09-07,42.43,42.6893,42.43,42.61,7127,37.2997819964252,37.527729992458,37.2997819964252,37.4580181679867,8107.24872410734,0.0,1.0
2017-09-08,42.5801,42.83,42.4374,42.49,5206,37.4317333817107,37.6514179332286,37.306287261256,37.3525273869457,5922.0340757265,0.0,1.0
2017-09-11,43.2097,43.217,42.83,42.83,5095,37.9852083462393,37.9916257020859,37.6514179332286,37.6514179332286,5795.76711790752,0.0,1.0
2017-09-12,43.498,43.6,43.21,43.21,11978,38.2386499476904,38.3283171115753,37.9854720731919,37.9854720731919,13625.4560428452,0.0,1.0
2017-09-13,43.6996,43.7672,43.48,43.48,3953,38.4158744598393,38.4753009331591,38.2228263305342,38.2228263305342,4496.69625458065,0.0,1.0
2017-09-14,43.57,43.7347,43.57,43.62,7769,38.301944416315,38.4467305132938,38.301944416315,38.3458989084154,8837.5495071685,0.0,1.0
2017-09-15,43.71,43.8,43.53,43.54,7556,38.4250169941962,38.504135079977,38.2667808226346,38.2755717210547,8595.25345297532,0.0,1.0
2017-09-18,44.3218,44.41,44.07,44.07,6961,38.9628441595371,39.0403798836022,38.7414893373193,38.7414893373193,7918.41705745912,0.0,1.0
2017-09-19,44.32,44.4087,44.28,44.28,4047,38.9612617978214,39.0392370668076,38.9260982041411,38.9260982041411,4603.62502967061,0.0,1.0
2017-09-20,44.42,44.6,44.1825,44.19,3679,39.0491707820223,39.2074069535839,38.8403869445453,38.8469801183603,4185.01025059505,0.0,1.0
2017-09-21,44.4563,44.62,44.399,44.62,6329,39.1475409353431,39.2916926630198,39.0970834277323,39.2916926630198,7187.26939106358,0.0756,1.0
2017-09-22,44.76,44.7905,44.457,44.54,2824,39.4149745315277,39.4418323671669,39.1481573446856,39.2212458810153,3206.95982941438,0.0,1.0
2017-09-25,44.7718,44.89,44.66,44.81,8290,39.4253654318734,39.5294505522851,39.3269160540221,39.4590037702805,9414.19864937859,0.0,1.0
2017-09-26,45.28,45.3827,44.96,44.96,7781,39.8728786145571,39.9633146709554,39.591091486539,39.591091486539,8836.17366596077,0.0,1.0
2017-09-27,46.2838,46.43,45.5,45.5,14809,40.7568096117588,40.885551105872,40.0666072650695,40.0666072650695,16817.2337513447,0.0,1.0
2017-09-28,46.36,46.42,45.9363,46.38,25797,40.8239101716181,40.8767452581215,40.4508064024267,40.8415218671192,29295.3054955391,0.0,1.0
2017-09-29,46.3311,46.4498,46.2875,46.2875,9738,40.7984612716189,40.9029866844182,40.7600677754265,40.7600677754265,11058.5604882568,0.0,1.0
2017-10-02,46.83,46.8913,46.33,46.4024,6894,41.2377850158946,41.2917648626056,40.7974926283664,40.8612469660805,7828.88847874741,0.0,1.0
2017-10-03,46.97,47.0472,46.7836,47.0472,12991,41.3610668844025,41.4290480290369,41.196925882332,41.4290480290369,14752.696580709,0.0,1.0
2017-10-04,46.8,47.04,46.7374,47.04,5836,41.2113674726429,41.4227078186565,41.1562428657244,41.4227078186565,6627.41415172177,0.0,1.0
2017-10-05,47.04,47.129,46.83,46.83,5627,41.4227078186565,41.5010798636365,41.2377850158946,41.2377850158946,6390.07186972899,0.0,1.0
2017-10-06,46.98,47.04,46.815,47.01,5849,41.3698727321531,41.4227078186565,41.2245762442688,41.3962902754048,6642.17706878352,0.0,1.0
2017-10-09,46.83,47.0,46.7232,46.96,4550,41.2377850158946,41.3874844276542,41.1437385619186,41.352261036652,5167.0209716131,0.0,1.0
2017-10-10,47.14,47.14,46.9,46.9,4847,41.5107662961621,41.5107662961621,41.2994259501486,41.2994259501486,5504.29684602389,0.0,1.0
2017-10-11,47.2194,47.285,47.1101,47.128,8311,41.5806847273016,41.6384510885453,41.4844368113879,41.5001992788614,9438.04643847835,0.0,1.0
2017-10-12,47.1904,47.261,46.98,47.24,5486,41.555147768825,41.617317053944,41.3698727321531,41.5988247736678,6229.95100005922,0.0,1.0
2017-10-13,47.23,47.33,47.0572,47.2,4420,41.5900189259172,41.6780774034229,41.4378538767875,41.5636013826655,5019.39180099559,0.0,1.0
2017-10-16,47.28,47.33,47.142,47.33,5490,41.63404816467,41.6780774034229,41.5125274657122,41.6780774034229,6234.49343607823,0.0,1.0
2017-10-17,47.001,47.4,46.97,47.32,7849,41.3883650124293,41.7397183376768,41.3610668844025,41.6692715556723,8913.39507828378,0.0,1.0
2017-10-18,47.32,47.45,47.1,47.1,9839,41.6692715556723,41.7837475764296,41.4755429051599,41.4755429051599,11173.2569977365,0.0,1.0
2017-10-19,47.27,47.27,46.9583,47.07,5358,41.6252423169195,41.6252423169195,41.3507640425344,41.4491253619082,6084.5930474512,0.0,1.0
2017-10-20,47.44,47.64,47.41,47.64,9975,41.7749417286791,41.9510586836904,41.7485241854274,41.9510586836904,11327.6998223826,0.0,1.0
2017-10-23,47.1283,47.46,47.1283,47.46,19802,41.500463454294,41.7925534241802,41.500463454294,41.7925534241802,22487.3295120621,0.0,1.0
2017-10-24,47.3425,47.4526,47.3386,47.34,4912,41.6890847131111,41.7860370968448,41.6856504324883,41.6868832511734,5578.11143133264,0.0,1.0
2017-10-25,47.225,47.27,46.84,47.27,5507,41.5856160020419,41.6252423169195,41.2465908636452,41.6252423169195,6253.79878915898,0.0,1.0
2017-10-26,47.33,47.52,47.29,47.37,3019,41.6780774034229,41.8453885106836,41.6428540124206,41.7133007944251,3428.40358534065,0.0,1.0
2017-10-27,47.6152,47.649,47.16,47.16,4632,41.929220181269,41.9589839466659,41.5283779916632,41.5283779916632,5260.14091000261,0.0,1.0
2017-10-30,46.65,47.55,46.5748,47.55,8383,41.0792797563845,41.8718060539353,41.0130597813002,41.8718060539353,9519.81028682035,0.0,1.0
2017-10-31,47.0,47.1852,46.66,46.66,3880,41.3874844276542,41.5505687279947,41.088085604135,41.088085604135,4406.16293843051,0.0,1.0
2017-11-01,46.74,46.92,46.482,46.92,4837,41.1585323861395,41.3170376456497,40.931341514175,41.3170376456497,5492.94075597639,0.0,1.0
2017-11-02,47.061,47.061,46.5525,46.5799,4933,41.4412000989327,41.4412000989327,40.9934227408164,41.017550763653,5601.9592204324,0.0,1.0
2017-11-03,46.829,47.0099,46.801,46.9327,3253,41.2369044311196,41.3962022169273,41.212248057418,41.3282210722929,3694.13609245218,0.0,1.0
2017-11-06,46.74,46.9416,46.67,46.88,14823,41.1585323861395,41.3360582767909,41.0968914518856,41.2818142546474,16833.1322774112,0.0,1.0
2017-11-07,45.9548,46.87,45.85,46.87,9579,40.4670972207652,41.2730084068969,40.3748119363393,41.2730084068969,10877.9986565015,0.0,1.0
2017-11-08,46.07,46.07,45.7148,45.88,5025,40.5685405868517,40.5685405868517,40.2557568747516,40.401229479591,5706.43524886941,0.0,1.0
2017-11-09,45.7699,46.0992,45.4937,45.7837,8464,40.3042770958573,40.5942536622834,40.0610595809867,40.316429165753,9611.79461620511,0.0,1.0
2017-11-10,45.88,46.079,45.88,46.01,13213,40.401229479591,40.5764658498272,40.401229479591,40.5157055003483,15004.8017797635,0.0,1.0
2017-11-13,45.7842,45.786,45.3649,45.47,3492,40.3168694581406,40.3184545107357,39.9476402619594,40.0401897218178,3965.54664458746,0.0,1.0
2017-11-14,45.8485,45.8485,45.5609,45.5609,1115,40.3734910591767,40.3734910591767,40.1202348778704,40.1202348778704,1266.2040402964,0.0,1.0
2017-11-15,45.748,45.95,45.6418,45.73,19058,40.2849922892835,40.4628704138449,40.1914741861725,40.2691417633325,21642.436412528,0.0,1.0
2017-11-16,46.4546,46.69,46.12,46.12,6416,40.9072134913384,41.1145031473867,40.6125698256045,40.6125698256045,7286.06737447685,0.0,1.0
2017-11-17,46.6512,46.68,46.2962,46.2962,7268,41.0803364581145,41.1056972996361,40.7677288629695,40.7677288629695,8253.60624652396,0.0,1.0
2017-11-20,47.06,47.06,46.64,46.82,5989,41.4403195141576,41.4403195141576,41.0704739086339,41.2289791681441,6801.16232944854,0.0,1.0
2017-11-21,47.659,47.67,47.4452,47.54,6016,41.9677897944164,41.9774762269421,41.7795207695094,41.8630002061847,6831.8237725768,0.0,1.0
2017-11-22,47.55,47.88,47.55,47.88,5429,41.8718060539353,42.1623990297039,41.8718060539353,42.1623990297039,6165.22128678846,0.0,1.0
2017-11-24,47.4004,47.5202,47.4004,47.5202,967,41.7400705715868,41.8455646276386,41.7400705715868,41.8455646276386,1098.13390759338,0.0,1.0
2017-11-27,47.38,47.5999,47.38,47.39,6944,41.7221066421757,41.9157472342106,41.7221066421757,41.7309124899262,7885.66892898491,0.0,1.0
2017-11-28,48.0897,48.0897,47.5783,47.6,2436,42.3470576570333,42.3470576570333,41.8967266030694,41.9158352926881,2766.34353557132,0.0,1.0
2017-11-29,48.61,48.8,48.43,48.46,13244,42.8052259154951,42.9725370227559,42.646720655985,42.6731381992367,15040.0056589108,0.0,1.0
2017-11-30,48.46,49.16,48.31,49.16,13120,42.6731381992367,43.2895475417762,42.5410504829782,43.2895475417762,14899.1901423217,0.0,1.0
2017-12-01,48.04,48.28,47.0,48.22,13981,42.3032925937129,42.5146329397265,41.3874844276542,42.4617978532231,15876.9494954116,0.0,1.0
2017-12-04,48.28,48.85,48.28,48.81,4893,42.5146329397265,43.0165662615087,42.5146329397265,42.9813428705064,5556.5348602424,0.0,1.0
2017-12-05,47.82,48.35,47.82,48.35,5807,42.1095639432005,42.5762738739805,42.1095639432005,42.5762738739805,6594.48149058402,0.0,1.0
2017-12-06,47.62,47.87,47.62,47.87,8278,41.9334469881892,42.1535931819533,41.9334469881892,42.1535931819533,9400.5713413216,0.0,1.0
2017-12-07,47.6061,47.9236,47.28,47.62,9164,41.9212068598159,42.2007925258964,41.63404816467,41.9334469881892,10406.7209195302,0.0,1.0
2017-12-08,47.31,47.61,47.31,47.61,9015,41.6604657079217,41.9246411404387,41.6604657079217,41.9246411404387,10237.5151778224,0.0,1.0
2017-12-11,47.08,47.35,47.08,47.32,17056,41.4579312096587,41.695689098924,41.4579312096587,41.6692715556723,19368.9471850183,0.0,1.0
2017-12-12,47.26,47.58,47.26,47.58,12565,41.6164364691689,41.898223597187,41.6164364691689,41.898223597187,14268.9271446854,0.0,1.0
2017-12-13,47.37,47.77,47.16,47.16,12246,41.7133007944251,42.0655347044477,41.5283779916632,41.5283779916632,13906.6678721701,0.0,1.0
2017-12-14,46.89,47.67,46.83,47.67,15247,41.290620102398,41.9774762269421,41.2377850158946,41.9774762269421,17314.6304954253,0.0,1.0
2017-12-15,47.79,48.05,46.98,46.98,8082,42.0831463999488,42.3120984414635,41.3698727321531,41.3698727321531,9177.99197639057,0.0,1.0
2017-12-18,48.12,48.43,48.09,48.39,11446,42.3737393757175,42.646720655985,42.3473218324658,42.6114972649827,12998.18066837,0.0,1.0
2017-12-19,47.96,48.39,47.89,48.39,15464,42.2328458117084,42.6114972649827,42.1712048774545,42.6114972649827,17561.0576494561,0.0,1.0
2017-12-20,48.05,48.38,48.01,48.38,13437,42.3120984414635,42.6026914172322,42.2768750504613,42.6026914172322,15259.1781968275,0.0,1.0
2017-12-21,48.05,48.2,47.98,48.12,7007,42.4704275840187,42.6030095639896,42.4085559933656,42.5322991746718,7927.54792340948,0.1798,1.0
2017-12-22,47.78,48.09,47.74,48.09,6951,42.231780020071,42.5057827786776,42.1964248254121,42.5057827786776,7864.19089704857,0.0,1.0
2017-12-26,47.71,47.85,47.67,47.85,13410,42.1699084294179,42.2936516107241,42.134553234759,42.2936516107241,15171.7450624977,0.0,1.0
2017-12-27,47.64,47.96,47.55,47.85,8483,42.1080368387648,42.3908783960361,42.0284876507823,42.2936516107241,9597.45811820789,0.0,1.0
2017-12-28,47.67,47.83,47.58,47.83,6895,42.134553234759,42.2759740133946,42.0550040467764,42.2759740133946,7800.83387068765,0.0,1.0
2017-12-29,47.45,48.32,47.45,47.7,16936,41.940099664135,42.7090751479663,41.940099664135,42.1610696307532,19160.9749722938,0.0,1.0
2018-01-02,47.46,47.73,47.39,47.6,8781,41.9489384627997,42.1875860267474,41.8870668721466,42.0726816441059,9934.60800848561,0.0,1.0
2018-01-03,47.59,47.66,47.4,47.43,11121,42.0638428454412,42.1257144360943,41.8959056708113,41.9224220668055,12582.0266099953,0.0,1.0
2018-01-04,47.74,47.87,47.5,47.87,6872,42.1964248254121,42.3113292080536,41.9842936574586,42.3113292080536,7774.81223486085,0.0,1.0
2018-01-05,47.87,47.87,47.61,47.71,11245,42.3113292080536,42.3113292080536,42.0815204427706,42.1699084294179,12722.3171683659,0.0,1.0
2018-01-08,47.94,47.97,47.56,47.75,19576,42.3732007987067,42.3997171947008,42.037326449447,42.2052636240768,22147.8062150227,0.0,1.0
2018-01-09,47.88,48.04,47.82,47.82,9340,42.3201680067183,42.4615887853539,42.2671352147299,42.2671352147299,10567.046896624,0.0,1.0
2018-01-10,47.86,48.0,47.65,47.65,6825,42.3024904093888,42.426233590695,42.1168756374295,42.1168756374295,7721.63758773652,0.0,1.0
2018-01-11,48.68,48.72,47.84,47.84,13560,43.0272718998965,43.0626270945555,42.2848128120594,42.2848128120594,15341.4513831073,0.0,1.0
2018-01-12,48.75,49.18,48.7,48.8,8411,43.0891434905496,43.4692118331329,43.044949497226,43.1333374838733,9515.99908431529,0.0,1.0
2018-01-16,48.42,49.19,48.21,48.87,17721,42.7974631346136,43.4780506317977,42.6118483626543,43.1952090745264,20049.1047168174,0.0,1.0
2018-01-17,48.74,48.89,48.35,48.42,7763,43.0803046918849,43.2128866718558,42.7355915439605,42.7974631346136,8782.86777928184,0.0,1.0
2018-01-18,48.41,48.86,48.34,48.86,10353,42.7886243359489,43.1863702758616,42.7267527452958,43.1863702758616,11713.1302484741,0.0,1.0
2018-01-19,48.95,49.0,48.65,48.65,8036,43.2659194638442,43.3101134571678,43.0007555039024,43.0007555039024,9091.73328279129,0.0,1.0
2018-01-22,48.79,48.88,48.65,48.88,6074,43.1244986852086,43.2040478731911,43.0007555039024,43.2040478731911,6871.9746092178,0.0,1.0
2018-01-23,48.91,48.97,48.6,48.71,23526,43.2305642691853,43.2835970611737,42.9565615105787,43.0537882958907,26616.7393244087,0.0,1.0
2018-01-24,48.56,49.01,48.49,49.0,15861,42.9212063159198,43.3189522558326,42.8593347252667,43.3101134571678,17944.7463412584,0.0,1.0
2018-01-25,48.5,48.55,48.3,48.55,6150,42.8681735239314,42.9123675172551,42.6913975506369,42.9123675172551,6957.95914499334,0.0,1.0
2018-01-26,48.49,48.56,48.36,48.56,16517,42.8593347252667,42.9212063159198,42.7444303426252,42.9212063159198,18686.9286500577,0.0,1.0
2018-01-29,48.28,48.42,48.26,48.42,12600,42.6737199533074,42.7974631346136,42.656042355978,42.7974631346136,14255.3309312059,0.0,1.0
2018-01-30,47.98,48.07,47.82,48.0,22421,42.4085559933656,42.4881051813481,42.2671352147299,42.426233590695,25366.5694292513,0.0,1.0
2018-01-31,47.55,48.23,47.46,48.23,22976,42.0284876507823,42.6295259599838,41.9489384627997,42.6295259599838,25994.4828155068,0.0,1.0
2018-02-01,47.6,47.64,47.22,47.25,9638,42.0726816441059,42.1080368387648,41.7368072948462,41.7633236908404,10904.1967869018,0.0,1.0
2018-02-02,47.0,47.43,46.9,47.43,8311,41.5423537242222,41.9224220668055,41.4539657375749,41.9224220668055,9402.86153724222,0.0,1.0
2018-02-05,45.58,46.89,45.58,46.58,21938,40.2872443138308,41.4451269389102,40.2872443138308,41.1711241803036,24820.1150768884,0.0,1.0
2018-02-06,45.61,45.75,44.09,44.66,21654,40.313760709825,40.4375038911312,38.9702633127863,39.4740748366758,24498.8044432009,0.0,1.0
2018-02-07,45.71,45.92,45.55,45.55,28719,40.4021486964723,40.5877634684316,40.2607279178366,40.2607279178366,32491.9721439128,0.0,1.0
2018-02-08,44.87,45.91,44.87,45.91,13037,39.6596896086351,40.5789246697668,39.6596896086351,40.5789246697668,14749.7420119152,0.0,1.0
2018-02-09,45.27,45.58,44.51,45.15,18652,40.0132415552242,40.2872443138308,39.3414928567049,39.9071759712475,21102.4152800676,0.0,1.0
2018-02-12,45.32,45.53,44.87,45.4,10593,40.0574355485479,40.2430503205072,39.6596896086351,40.1281459378657,11984.6603614495,0.0,1.0
2018-02-13,45.4,45.72,45.19,45.72,4081,40.1281459378657,40.410987495137,39.9425311659064,40.410987495137,4617.14329605168,0.0,1.0
2018-02-14,46.06,46.06,45.61,45.61,5167,40.7115066497378,40.7115066497378,40.313760709825,40.313760709825,5845.81705726513,0.0,1.0
2018-02-15,46.38,46.53,46.16,46.53,4660,40.9943482070091,41.12693018698,40.799894636385,41.12693018698,5272.2096936047,0.0,1.0
2018-02-16,46.76,46.89,46.47,46.47,12176,41.3302225562687,41.4451269389102,41.0738973949916,41.0738973949916,13775.6277316161,0.0,1.0
2018-02-20,46.38,46.75,46.26,46.5,17828,40.9943482070091,41.321383757604,40.8882826230323,41.1004137909858,20170.1618921856,0.0,1.0
2018-02-21,46.81,47.17,46.73,46.73,9267,41.3744165495924,41.6926133015226,41.3037061602746,41.3037061602746,10484.4564872607,0.0,1.0
2018-02-22,46.4275,47.07,46.4227,47.07,7769,41.0363325006665,41.6042253148753,41.0320898773075,41.6042253148753,8789.65603210622,0.0,1.0
2018-02-23,46.68,46.68,46.53,46.68,4788,41.2595121669509,41.2595121669509,41.12693018698,41.2595121669509,5417.02575385823,0.0,1.0
2018-02-26,47.11,47.17,46.72,46.88,10269,41.6395805095342,41.6926133015226,41.2948673616098,41.4362881402455,11618.0947089328,0.0,1.0
2018-02-27,46.41,47.17,46.41,47.04,10158,41.0208646030033,41.6926133015226,41.0208646030033,41.5777089188811,11492.5120316817,0.0,1.0
2018-02-28,45.9,46.48,45.9,46.45,9649,40.5700858711021,41.0827361936563,40.5700858711021,41.0562197976622,10916.6419170798,0.0,1.0
2018-03-01,45.9,46.34,45.66,45.69,12257,40.5700858711021,40.9589930123502,40.3579547031486,40.3844710991428,13867.2691447453,0.0,1.0
2018-03-02,46.75,46.75,45.27,45.5,5855,41.321383757604,41.321383757604,40.0132415552242,40.216533924513,6624.20338112781,0.0,1.0
2018-03-05,47.07,47.07,46.34,46.46,8513,41.6042253148753,41.6042253148753,40.9589930123502,41.0650585963269,9631.3993823298,0.0,1.0
2018-03-06,47.26,47.26,46.74,46.85,13053,41.7721624895051,41.7721624895051,41.3125449589393,41.4097717442513,14767.8440194468,0.0,1.0
2018-03-07,47.9,47.9,47.42,47.42,5834,42.3378456040477,42.3378456040477,41.9135832681408,41.9135832681408,6600.44449624247,0.0,1.0
2018-03-08,47.8,47.8,47.62,47.73,2397,42.2494576174005,42.2494576174005,42.0903592414354,42.1875860267474,2711.9070033413,0.0,1.0
2018-03-09,48.56,48.68,48.0,48.24,13595,42.9212063159198,43.0272718998965,42.426233590695,42.6383647586485,15381.0495245828,0.0,1.0
2018-03-12,48.87,48.9,48.68,48.7,4217,43.1952090745264,43.2217254705206,43.0272718998965,43.044949497226,4771.01036007104,0.0,1.0
2018-03-13,48.74,49.0,48.74,48.93,24922,43.0803046918849,43.3101134571678,43.0803046918849,43.2482418665147,28196.1394815486,0.0,1.0
2018-03-14,48.47,48.7,48.45,48.56,4618,42.8416571279372,43.044949497226,42.8239795306078,42.9212063159198,5224.69192383403,0.0,1.0
2018-03-15,48.23,48.44,48.2,48.44,2601,42.6295259599838,42.8151407319431,42.6030095639896,42.8151407319431,2942.70759937035,0.0,1.0
2018-03-16,48.68,48.71,48.24,48.24,1857,43.0272718998965,43.0537882958907,42.6383647586485,42.6383647586485,2100.96424914677,0.0,1.0
2018-03-19,48.31,48.62,48.0,48.62,6260,42.7002363493016,42.9742391079082,42.426233590695,42.9742391079082,7082.41044677371,0.0,1.0
2018-03-20,48.3,48.55,48.22,48.55,5773,42.6913975506369,42.9123675172551,42.620687161319,42.9123675172551,6531.43059252789,0.0,1.0
2018-03-21,48.65,48.75,48.42,48.42,4744,43.0007555039024,43.0891434905496,42.7974631346136,42.7974631346136,5367.24523314608,0.0,1.0
2018-03-22,47.65,48.28,47.52,48.12,4534,42.183166627415,42.7408874033913,42.0680813879278,42.5992440317148,5121.59511181864,0.075,1.0
2018-03-23,46.97,47.59,46.97,47.59,4867,41.5811822977898,42.1300503630363,41.5811822977898,42.1300503630363,5497.75108275724,0.0,1.0
2018-03-26,46.9,47.07,46.62,47.02,5199,41.5192133226813,41.6697094050876,41.2713374222474,41.6254458514387,5872.77745618551,0.0,1.0
2018-03-27,46.8,47.5,46.73,47.27,11839,41.4306862153835,42.0503759664683,41.368717240275,41.8467636196833,13373.304924751,0.0,1.0
2018-03-28,46.93,47.02,46.72,46.94,4177,41.5457714548707,41.6254458514387,41.3598645295452,41.5546241656004,4718.32880063221,0.0,1.0
2018-03-29,47.31,47.55,46.94,46.94,9289,41.8821744626024,42.0946395201172,41.5546241656004,41.5546241656004,10492.8312734194,0.0,1.0
2018-04-02,46.33,47.06,46.09,47.06,13588,41.0146088110837,41.6608566943578,40.8021437535689,41.6608566943578,15348.9709703114,0.0,1.0
2018-04-03,47.06,47.07,46.59,46.68,19708,41.6608566943578,41.6697094050876,41.244779290058,41.3244536866261,22262.1077335073,0.0,1.0
2018-04-04,47.62,47.71,46.52,46.52,13035,42.1566084952257,42.2362828917937,41.1828103149496,41.1828103149496,14724.303547101,0.0,1.0
2018-04-05,47.99,48.03,47.93,47.96,3158,42.4841587922276,42.5195696351468,42.4310425278489,42.4576006600383,3567.2689376099,0.0,1.0
2018-04-06,47.32,48.14,47.18,48.0,13707,41.8910271733322,42.6169494531744,41.7670892231152,42.4930115029574,15483.3930740402,0.0,1.0
2018-04-09,47.24,47.71,47.24,47.47,3542,41.8202054874939,42.2362828917937,41.8202054874939,42.0238178342789,4001.03438157513,0.0,1.0
2018-04-10,47.9,47.95,47.62,47.66,3498,42.4044843956596,42.4487479493085,42.1566084952257,42.1920193381448,3951.33209112078,0.0,1.0
2018-04-11,47.74,47.87,47.69,47.75,11899,42.2628410239831,42.3779262634702,42.2185774703341,42.2716937347128,13441.0807753705,0.0,1.0
2018-04-12,48.08,48.09,47.76,47.76,8325,42.5638331887957,42.5726858995255,42.2805464454426,42.2805464454426,9403.89927346497,0.0,1.0
2018-04-13,47.58,47.86,47.58,47.77,3159,42.1211976523065,42.3690735527405,42.1211976523065,42.2893991561724,3568.39853512023,0.0,1.0
2018-04-16,48.37,48.41,47.96,47.96,4357,42.8205617999594,42.8559726428785,42.4576006600383,42.4576006600383,4921.65635249092,0.0,1.0
2018-04-17,48.73,48.8,48.55,48.66,17250,43.1392593862316,43.20122836134,42.9799105930955,43.0772904111231,19485.5570531256,0.0,1.0
2018-04-18,48.73,48.92,48.7,48.89,24094,43.1392593862316,43.3074608900974,43.1127012540422,43.2809027579081,27216.5224137976,0.0,1.0
2018-04-19,48.5,48.57,48.38,48.56,5723,42.9356470394466,42.997616014555,42.8294145106892,42.9887633038252,6464.68655159639,0.0,1.0
2018-04-20,48.32,48.52,48.24,48.24,3888,42.7762982463105,42.9533524609061,42.7054765604722,42.7054765604722,4391.87512014796,0.0,1.0
2018-04-23,48.29,48.5,48.29,48.32,5431,42.7497401141211,42.9356470394466,42.7497401141211,42.7762982463105,6134.84407858118,0.0,1.0
2018-04-24,48.23,48.66,47.92,48.66,3909,42.6966238497424,43.0772904111231,42.4221898171191,43.0772904111231,4415.59666786482,0.0,1.0
2018-04-25,48.04,48.22,47.94,48.15,6120,42.5284223458765,42.6877711390126,42.4398952385787,42.6258021639041,6913.13676319588,0.0,1.0
2018-04-26,48.18,48.32,48.09,48.09,4953,42.6523602960935,42.7762982463105,42.5726858995255,42.5726858995255,5594.89646864529,0.0,1.0
2018-04-27,48.06,48.5,48.04,48.5,12966,42.5461277673361,42.9356470394466,42.5284223458765,42.9356470394466,14646.3613188885,0.0,1.0
2018-04-30,47.73,48.22,47.73,48.07,5422,42.2539883132533,42.6877711390126,42.2539883132533,42.5549804780659,6124.67770098823,0.0,1.0
2018-05-01,47.73,47.73,47.11,47.35,7491,42.2539883132533,42.2539883132533,41.7051202480067,41.9175853055215,8461.81494985298,0.0,1.0
2018-05-02,48.42,48.44,47.79,47.79,2251,42.8648253536083,42.8825307750678,42.307104577632,42.307104577632,2542.7239957441,0.0,1.0
2018-05-03,47.89,48.18,47.61,48.18,2088,42.3956316849298,42.6523602960935,42.1477557844959,42.6523602960935,2358.59960156094,0.0,1.0
2018-05-04,48.58,48.9,47.96,47.96,4197,43.0064687252848,43.2897554686379,42.4576006600383,42.4576006600383,4740.92075083874,0.0,1.0
2018-05-07,48.69,48.94,48.67,48.68,4215,43.1038485433124,43.325166311557,43.0861431218529,43.0949958325826,4761.25350602461,0.0,1.0
2018-05-08,48.79,48.81,48.73,48.81,4673,43.1923756506103,43.2100810720698,43.1392593862316,43.2100810720698,5278.60916575397,0.0,1.0
2018-05-09,49.06,49.16,48.72,49.16,3903,43.4313988403144,43.5199259476122,43.1304066755018,43.5199259476122,4408.81908280286,0.0,1.0
2018-05-10,49.07,49.28,48.9,49.28,4889,43.4402515510442,43.6261584763696,43.2897554686379,43.6261584763696,5522.60222798441,0.0,1.0
2018-05-11,49.23,49.38,49.16,49.37,5562,43.5818949227207,43.7146855836674,43.5199259476122,43.7058328729376,6282.8213524339,0.0,1.0
2018-05-14,48.99,49.45,48.99,49.45,7640,43.3694298652059,43.7766545587759,43.3694298652059,43.7766545587759,8630.12497889158,0.0,1.0
2018-05-15,48.99,49.11,48.77,48.77,28232,43.3694298652059,43.4756623939633,43.1746702291507,43.1746702291507,31890.7969115271,0.0,1.0
2018-05-16,49.48,49.66,49.22,49.22,53455,43.8032126909653,43.9625614841014,43.5730422119909,43.5730422119909,60382.6349144828,0.0,1.0
2018-05-17,49.92,49.99,49.73,49.73,7452,44.1927319630757,44.2547009381842,44.0245304592098,44.0245304592098,8417.76064695027,0.0,1.0
2018-05-18,50.03,50.2,49.92,50.2,15437,44.2901117811033,44.4406078635096,44.1927319630757,44.4406078635096,17437.5967669044,0.0,1.0
2018-05-21,50.39,50.45,50.08,50.32,8806,44.6088093673755,44.6619256317542,44.3343753347522,44.546840392267,9947.23567593184,0.0,1.0
2018-05-22,50.14,50.67,50.14,50.67,10885,44.3874915991309,44.8566852678094,44.3874915991309,44.8566852678094,12295.6688998999,0.0,1.0
2018-05-23,50.16,50.19,50.06,50.06,7889,44.4051970205905,44.4317551527798,44.3166699132927,44.3166699132927,8911.39475896278,0.0,1.0
2018-05-24,50.1746,50.43,49.87,50.43,3141,44.418121978256,44.6442202102946,44.1484684094268,44.6442202102946,3548.06577993435,0.0,1.0
2018-05-25,50.07,50.21,50.05,50.21,7701,44.3255226240224,44.4494605742394,44.3078172025629,44.4494605742394,8699.03042702148,0.0,1.0
2018-05-29,50.15,50.18,49.89,50.05,4713,44.3963443098607,44.4229024420501,44.1661738308864,44.3078172025629,5323.79306616702,0.0,1.0
2018-05-30,50.78,50.88,50.55,50.55,10691,44.954065085837,45.0425921931349,44.750452739052,44.750452739052,12076.5269828966,0.0,1.0
2018-05-31,50.51,51.02,50.4,51.02,11284,44.7150418961329,45.1665301433518,44.6176620781053,45.1665301433518,12746.37830652,0.0,1.0
2018-06-01,50.85,50.88,50.63,50.71,22173,45.0160340609455,45.0425921931349,44.8212744248903,44.8920961107285,25046.5655964611,0.0,1.0
2018-06-04,51.14,51.23,50.95,51.23,104652,45.2727626721092,45.3524370686772,45.1045611682433,45.3524370686772,118214.638650649,0.0,1.0
2018-06-05,51.58,51.72,51.11,51.25,17265,45.6622819442197,45.7862198944366,45.2462045399199,45.3701424901368,19502.5010157805,0.0,1.0
2018-06-06,51.89,51.91,51.6,51.87,14639,45.9367159768429,45.9544213983025,45.6799873656792,45.9190105553834,16536.1779536641,0.0,1.0
2018-06-07,51.81,51.94,51.63,51.91,24868,45.8658942910047,45.9809795304918,45.7065454978686,45.9544213983025,28090.83088679,0.0,1.0
2018-06-08,51.8,51.86,51.7,51.7,9181,45.8570415802749,45.9101578446536,45.768514472977,45.768514472977,10370.8347423041,0.0,1.0
2018-06-11,51.68,51.93,51.57,51.84,6254,45.7508090515175,45.972126819762,45.6534292334899,45.892452423194,7064.50282957957,0.0,1.0
2018-06-12,51.56,51.98,51.45,51.98,10434,45.6445765227601,46.016390373411,45.5471967047325,46.016390373411,11786.2204227428,0.0,1.0
2018-06-13,51.48,51.85,51.41,51.85,3743,45.5737548369218,45.9013051339238,45.5117858618133,45.9013051339238,4228.08348115068,0.0,1.0
2018-06-14,51.48,51.68,51.16,51.68,7242,45.5737548369218,45.7508090515175,45.2904680935688,45.7508090515175,8180.54516978179,0.0,1.0
2018-06-15,51.73,51.81,51.37,51.57,9366,45.7950726051664,45.8658942910047,45.4763750188942,45.6534292334899,10579.8102817145,0.0,1.0
2018-06-18,52.11,52.11,51.62,51.67,4498,46.1314756128981,46.1314756128981,45.6976927871388,45.7419563407877,5080.92960144691,0.0,1.0
2018-06-19,52.24,52.24,51.61,51.97,10381,46.2465608523853,46.2465608523853,45.688840076409,46.0075376626812,11726.3517546955,0.0,1.0
2018-06-20,52.61,52.61,52.18,52.47,7242,46.5741111493873,46.5741111493873,46.1934445880066,46.4501731991703,8180.54516978178,0.0,1.0
2018-06-21,51.93,52.6,51.83,52.6,20817,46.0690640022532,46.6634463030718,45.9803502260116,46.6634463030718,23465.3521492672,0.1095,1.0
2018-06-22,51.73,52.48,51.72,52.35,9086,45.89163644977,46.5569897715819,45.8827650721458,46.4416618624678,10241.9267727454,0.0,1.0
2018-06-25,51.69,52.1,51.4,52.1,15061,45.8561509392734,46.2198774218639,45.5988809881728,46.2198774218639,16977.0701215407,0.0,1.0
2018-06-26,51.86,52.38,51.43,51.81,33977,46.0069643588841,46.4682759953403,45.6254951210453,45.9626074707633,38299.5758262791,0.0,1.0
2018-06-27,50.87,52.02,50.87,52.02,65621,45.1286979740924,46.1489064008706,45.1286979740924,46.1489064008706,73969.3458897566,0.0,1.0
2018-06-28,51.04,51.18,50.85,50.89,8022,45.2795113937031,45.4037106804413,45.1109552188441,45.1464407293407,9042.56400737001,0.0,1.0
2018-06-29,50.94,51.4,50.94,51.4,34222,45.1907976174615,45.5988809881728,45.1907976174615,45.5988809881728,38575.7448840958,0.0,1.0
2018-07-02,51.36,51.36,50.71,50.71,27682,45.5633954776762,45.5633954776762,44.9867559321059,44.9867559321059,31203.7218713558,0.0,1.0
2018-07-03,51.58,51.8,51.47,51.76,47626,45.7585657854076,45.9537360931391,45.6609806315419,45.9182505826425,53685.0103982803,0.0,1.0
2018-07-05,51.97,51.97,51.489,51.67,9250,46.1045495127498,46.1045495127498,45.6778362490278,45.8384081840251,10426.790958386,0.0,1.0
2018-07-06,52.31,52.32,52.12,52.13,74653,46.4061763519712,46.4150477295953,46.2376201771122,46.2464915547363,84150.4027477179,0.0,1.0
2018-07-09,52.62,52.62,52.21,52.59,14605,46.6811890583201,46.6811890583201,46.3174625757296,46.6545749254476,16463.0575078084,0.0,1.0
2018-07-10,52.1,52.62,51.95,52.62,43530,46.2198774218639,46.6811890583201,46.0868067575015,46.6811890583201,49067.9146398425,0.0,1.0
2018-07-11,51.88,52.04,51.74,51.86,10797,46.0247071141324,46.1666491561189,45.9005078273942,46.0069643588841,12170.6012948858,0.0,1.0
2018-07-12,51.6,52.09,51.37,52.09,44084,45.7763085406559,46.2110060442397,45.5722668553003,46.2110060442397,49692.3948767016,0.0,1.0
2018-07-13,51.49,51.76,51.49,51.66,16786,45.6787233867902,45.9182505826425,45.6787233867902,45.8295368064009,18921.5257326992,0.0,1.0
2018-07-16,51.33,51.63,51.26,51.63,7981,45.5367813448037,45.8029226735284,45.4746817014346,45.8029226735284,8996.34796095986,0.0,1.0
2018-07-17,51.68,51.87,51.58,51.64,13544,45.8472795616492,46.0158357365082,45.7585657854076,45.8117940511526,15267.0764043654,0.0,1.0
2018-07-18,51.84,51.84,51.47,51.77,17050,45.9892216036357,45.9892216036357,45.6609806315419,45.9271219602666,19219.1119827548,0.0,1.0
2018-07-19,52.08,52.13,51.68,51.71,10343,46.2021346666155,46.2464915547363,45.8472795616492,45.8738936945217,11658.8431224418,0.0,1.0
2018-07-20,51.91,52.13,51.91,52.13,9437,46.0513212470048,46.2464915547363,46.0513212470048,46.2464915547363,10637.581218842,0.0,1.0
2018-07-23,52.0,52.07,51.75,51.89,6405,46.1311636456223,46.1932632889914,45.9093792050183,46.0335784917565,7219.84822577972,0.0,1.0
2018-07-24,51.68,52.16,51.46,52.13,7299,45.8472795616492,46.2731056876088,45.6521092539177,46.2464915547363,8227.58348164968,0.0,1.0
2018-07-25,51.44,51.8,51.25,51.8,55531,45.6343664986694,45.9537360931391,45.4658103238104,45.9537360931391,62595.6895902848,0.0,1.0
2018-07-26,51.9,52.03,51.7,51.7,8600,46.0424498693807,46.1577777784947,45.8650223168975,45.8650223168975,9694.09753968862,0.0,1.0
2018-07-27,51.05,51.94,50.88,51.93,10769,45.2883827713272,46.0779353798773,45.1375693517166,46.0690640022532,12139.0391168496,0.0,1.0
2018-07-30,50.84,51.25,50.84,50.96,6085,45.1020838412199,45.4658103238104,45.1020838412199,45.2085403727098,6859.13761965178,0.0,1.0
2018-07-31,51.3,51.42,50.99,51.19,13127,45.5101672119312,45.6166237434211,45.2351545055823,45.4125820580655,14797.0253957549,0.0,1.0
2018-08-01,51.34,51.52,51.0,51.52,88623,45.5456527224278,45.7053375196627,45.2440258832065,45.7053375196627,99897.6751464913,0.0,1.0
2018-08-02,51.63,51.8,51.24,51.24,9565,45.8029226735284,45.9537360931391,45.4569389461863,45.4569389461863,10781.8654612932,0.0,1.0
2018-08-03,51.72,52.16,51.57,51.94,21990,45.8827650721458,46.2731056876088,45.7496944077835,46.0779353798773,24787.581964855,0.0,1.0
2018-08-06,51.85,51.93,51.67,51.82,6628,45.9980929812599,46.0690640022532,45.8384081840251,45.9714788483874,7471.21842942514,0.0,1.0
2018-08-07,52.07,52.25,51.82,51.82,5033,46.1932632889914,46.3529480862262,45.9714788483874,45.9714788483874,5673.30150200614,0.0,1.0
2018-08-08,52.36,52.39,52.0,52.14,34893,46.450533240092,46.4771473729644,46.1311636456223,46.2553629323605,39332.1099363203,0.0,1.0
2018-08-09,52.19,52.44,52.19,52.42,13458,46.2997198204813,46.5215042610852,46.2997198204813,46.5037615058369,15170.1354289685,0.0,1.0
2018-08-10,52.16,52.33,52.07,52.07,10855,46.2731056876088,46.4239191072195,46.1932632889914,46.1932632889914,12235.9800922465,0.0,1.0
2018-08-13,51.96,52.22,51.77,52.22,7809,46.0956781351256,46.3263339533538,45.9271219602666,46.3263339533538,8802.4660101661,0.0,1.0
2018-08-14,52.409,52.44,52.0947,52.29,8527,46.4940029904503,46.5215042610852,46.2151755917231,46.3884335967229,9611.81043266569,0.0,1.0
2018-08-15,51.91,52.37,51.79,52.37,20013,46.0513212470048,46.4594046177161,45.944864715515,46.4594046177161,22559.0667513708,0.0,1.0
2018-08-16,52.19,52.35,51.99,51.99,9377,46.2997198204813,46.4416618624678,46.1222922679981,46.1222922679981,10569.947980193,0.0,1.0
2018-08-17,52.32,52.39,52.06,52.16,8201,46.4150477295953,46.4771473729644,46.1843919113672,46.2731056876088,9244.33650267284,0.0,1.0
2018-08-20,52.46,52.5,52.2,52.35,5876,46.5392470163335,46.5747325268302,46.3085911981054,46.4416618624678,6623.54850502446,0.0,1.0
2018-08-21,52.94,53.16,52.49,52.49,26282,46.9650731422931,47.1602434500246,46.565861149206,46.565861149206,29625.6129695461,0.0,1.0
2018-08-22,53.18,53.24,52.94,53.02,31971,47.1779862052729,47.2312144710179,46.9650731422931,47.0360441632864,36038.3712141145,0.0,1.0
2018-08-23,53.02,53.07,52.87,53.07,8624,47.0360441632864,47.0804010514072,46.902973498924,47.0804010514072,9721.15083514822,0.0,1.0
2018-08-24,53.01,53.09,52.93,52.98,29330,47.0271727856622,47.0981438066555,46.956201764669,47.0005586527898,33061.3814929148,0.0,1.0
2018-08-27,52.88,53.34,52.82,53.27,11158,46.9118448765482,47.3199282472595,46.8586166108032,47.2578286038904,12577.5279474239,0.0,1.0
2018-08-28,52.65,53.09,52.58,52.88,16247,46.7078031911925,47.0981438066555,46.6457035478234,46.9118448765482,18313.9538055025,0.0,1.0
2018-08-29,52.68,52.8,52.54,52.65,28360,46.734417324065,46.8408738555549,46.6102180373268,46.7078031911925,31967.9774680895,0.0,1.0
2018-08-30,52.66,52.75,52.36,52.56,8960,46.7166745688167,46.7965169674341,46.450533240092,46.6279607925751,10099.8969715826,0.0,1.0
2018-08-31,52.86,52.86,52.44,52.44,4927,46.8941021212999,46.8941021212999,46.5215042610852,46.5215042610852,5553.81611372626,0.0,1.0
2018-09-04,52.67,52.73,52.39,52.73,9545,46.7255459464409,46.7787742121858,46.4771473729644,46.7787742121858,10759.3210484102,0.0,1.0
2018-09-05,52.38,52.49,52.24,52.45,7011,46.4682759953403,46.565861149206,46.3440767086021,46.5303756387094,7902.94393613452,0.0,1.0
2018-09-06,52.22,52.56,52.21,52.53,6203,46.3263339533538,46.6279607925751,46.3174625757296,46.6013466597027,6992.14965566145,0.0,1.0
2018-09-07,52.18,52.4,52.1,52.15,8782,46.2908484428571,46.4860187505886,46.2198774218639,46.2642343099846,9899.25169692389,0.0,1.0
2018-09-10,52.41,52.55,52.35,52.41,7873,46.4948901282128,46.619089414951,46.4416618624678,46.4948901282128,8874.60813139168,0.0,1.0
2018-09-11,52.2404,52.45,52.2217,52.26,11038,46.344431563707,46.5303756387094,46.3278420875499,46.3618194638504,12442.2614701259,0.0,1.0
2018-09-12,51.91,52.32,51.77,52.32,9082,46.0513212470048,46.4150477295953,45.9271219602666,46.4150477295953,10237.4178901689,0.0,1.0
2018-09-13,51.73,52.18,51.73,52.18,18597,45.89163644977,46.2908484428571,45.89163644977,46.2908484428571,20962.9223192546,0.0,1.0
2018-09-14,52.01,52.04,51.76,51.76,12879,46.2215629836125,46.2482241428032,45.9993866570233,45.9993866570233,14491.8680105535,0.0919,1.0
2018-09-17,51.64,51.97,51.58,51.85,9566,45.8927420202605,46.1860147713582,45.8394197018791,46.0793701345954,10763.9730871151,0.0,1.0
2018-09-18,51.61,51.81,51.58,51.77,8233,45.8660808610698,46.0438219223411,45.8394197018791,46.0082737100868,9264.03830506153,0.0,1.0
2018-09-19,51.4,51.84,51.39,51.7,14259,45.6794527467349,46.0704830815318,45.6705656936713,45.9460643386419,16044.6887151551,0.0,1.0
2018-09-20,51.92,51.92,51.54,51.54,14377,46.1415795060403,46.1415795060403,45.8038714896248,45.8038714896248,16177.4661377226,0.0,1.0
2018-09-21,51.84,52.07,51.76,51.95,9122,46.0704830815318,46.2748853019939,45.9993866570233,46.168240665231,10264.3699038955,0.0,1.0
2018-09-24,51.42,51.87,51.2,51.87,9323,45.697226852862,46.0971442407225,45.5017116854635,46.0971442407225,10490.5416152179,0.0,1.0
2018-09-25,51.34,51.49,51.32,51.48,19414,45.6261304283535,45.759436224307,45.6083563222263,45.7505491712434,21845.2617095183,0.0,1.0
2018-09-26,50.97,51.43,50.92,51.43,14334,45.2973094650015,45.7061139059256,45.2528741996836,45.7061139059256,16129.0811447531,0.0,1.0
2018-09-27,50.95,51.09,50.87,51.02,8178,45.2795353588743,45.4039541017643,45.2084389343658,45.3417447303193,9202.15052335641,0.0,1.0
2018-09-28,51.13,51.26,50.82,50.82,7107,45.4395023140185,45.5550340038449,45.164003669048,45.164003669048,7997.02662869821,0.0,1.0
2018-10-01,50.54,51.31,50.52,51.27,36747,44.9151661832681,45.5994692691628,44.897392077141,45.5639210569085,41348.9148057933,0.0,1.0
2018-10-02,49.89,50.51,49.85,50.51,38573,44.3375077341362,44.8885050240774,44.301959521882,44.8885050240774,43403.5891584038,0.0,1.0
2018-10-03,50.44,50.54,49.95,50.03,20743,44.8262956526324,44.9151661832681,44.3908300525176,44.4619264770262,23340.6955619934,0.0,1.0
2018-10-04,49.94,50.35,49.91,50.35,16137,44.3819429994541,44.7463121750603,44.3552818402634,44.7463121750603,18157.8751522869,0.0,1.0
2018-10-05,49.64,50.03,49.41,50.02,12649,44.115331407547,44.4619264770262,43.910929187085,44.4530394239626,14233.0645597866,0.0,1.0
2018-10-08,49.67,49.74,49.34,49.45,12491,44.1419925667377,44.2042019381827,43.84871981564,43.9464773993393,14055.2778414337,0.0,1.0
2018-10-09,49.68,50.02,49.63,49.63,6734,44.1508796198013,44.4530394239626,44.1064443544835,44.1064443544835,7577.31494549792,0.0,1.0
2018-10-10,48.73,49.62,48.69,49.62,24856,43.3066095787624,44.0975573014199,43.2710613665082,44.0975573014199,27968.7764011429,0.0,1.0
2018-10-11,47.94,48.78,47.94,48.48,13273,42.6045323867406,43.3510448440803,42.6045323867406,43.0844332521733,14935.2095740413,0.0,1.0
2018-10-12,47.46,48.45,47.19,48.45,30047,42.1779538396894,43.0577720929826,41.9380034069731,43.0577720929826,33809.8577617131,0.0,1.0
2018-10-15,47.9,48.0,47.37,47.37,15605,42.5689841744864,42.657854705122,42.0979703621173,42.0979703621173,17559.251518339,0.0,1.0
2018-10-16,48.77,48.9,47.8,47.8,32902,43.3421577910167,43.4576894808431,42.4801136438507,42.4801136438507,37022.396248407,0.0,1.0
2018-10-17,48.52,48.74,48.14,48.74,14235,43.1199814644275,43.315496631826,42.782273448012,43.315496631826,16017.6831376838,0.0,1.0
2018-10-18,47.66,48.47,47.66,48.35,17094,42.3556949009608,43.0755461991097,42.3556949009608,42.9689015623469,19234.7225539562,0.0,1.0
2018-10-19,47.19,47.92,47.11,47.74,14122,41.9380034069731,42.5867582806135,41.8669069824646,42.4267913254693,15890.5318770896,0.0,1.0
2018-10-22,47.11,47.48,47.05,47.26,54135,41.8669069824646,42.1957279458166,41.8135846640832,42.0002127784181,60914.4556837733,0.0,1.0
2018-10-23,46.8,47.12,46.13,46.58,19579,41.591408337494,41.8757940355281,40.995975782235,41.3958931700955,22030.9250546338,0.0,1.0
2018-10-24,45.67,47.01,45.67,47.01,8941,40.5871713413109,41.7780364518289,40.5871713413109,41.7780364518289,10060.7028404658,0.0,1.0
2018-10-25,46.27,46.4,45.55,45.73,41651,41.1203945251249,41.2359262149513,40.4805267045481,40.6404936596923,46867.0544691022,0.0,1.0
2018-10-26,45.8,46.17,45.29,45.8,36615,40.7027030311373,41.0315239944893,40.2494633248954,40.7027030311373,41200.3841297009,0.0,1.0
2018-10-29,45.66,46.56,45.66,46.28,7352,40.5782842882473,41.3781190639684,40.5782842882473,41.1292815781885,8272.70856538473,0.0,1.0
2018-10-30,46.58,46.62,45.74,45.74,33496,41.3958931700955,41.4314413823498,40.6493807127559,40.6493807127559,37690.7842908225,0.0,1.0
2018-10-31,46.48,47.1,46.48,47.1,14877,41.3070226394598,41.858019929401,41.3070226394598,41.858019929401,16740.082335042,0.0,1.0
2018-11-01,46.89,47.02,46.63,46.63,39081,41.6713918150661,41.7869235048925,41.4403284354134,41.4403284354134,43975.2072148803,0.0,1.0
2018-11-02,47.08,47.22,46.73,47.08,59117,41.8402458232739,41.9646645661638,41.529198966049,41.8402458232739,66520.363473864,0.0,1.0
2018-11-05,46.9,47.2,46.67,47.07,9547,41.6802788681297,41.9468904600367,41.4758766476676,41.8313587702103,10742.593671617,0.0,1.0
2018-11-06,47.15,47.16,46.71,46.71,8678,41.9024551947188,41.9113422477824,41.5114248599219,41.5114248599219,9764.76672067583,0.0,1.0
2018-11-07,47.36,47.44,46.95,47.38,17095,42.0890833090537,42.1601797335623,41.7247141334475,42.1068574151809,19235.8477863509,0.0,1.0
2018-11-08,47.32,47.46,47.18,47.3,12731,42.0535350967995,42.1779538396894,41.9291163539095,42.0357609906723,14325.333616147,0.0,1.0
2018-11-09,46.71,47.34,46.49,47.34,5792,41.5114248599219,42.0713092029266,41.3159096925234,42.0713092029266,6517.34602974813,0.0,1.0
2018-11-12,46.14,46.61,46.14,46.61,5282,41.0048628352986,41.4225543292862,41.0048628352986,41.4225543292862,5943.47750848232,0.0,1.0
2018-11-13,46.0,46.55,46.0,46.44,24432,40.8804440924086,41.3692320109048,40.8804440924086,41.2714744272056,27491.677865816,0.0,1.0
2018-11-14,45.62,46.47,45.61,46.3,18758,40.5427360759931,41.2981355863963,40.5338490229295,41.1470556843156,21107.1092586353,0.0,1.0
2018-11-15,45.93,46.0,45.43,45.43,11531,40.8182347209637,40.8804440924086,40.3738820677853,40.3738820677853,12975.0547425804,0.0,1.0
2018-11-16,45.83,45.96,45.66,45.72,9556,40.729364190328,40.8448958801544,40.5782842882473,40.6316066066288,10752.7207631687,0.0,1.0
2018-11-19,45.54,45.98,45.37,45.81,35738,40.4716396514845,40.8626699862815,40.3205597494039,40.7115900842009,40213.5553196027,0.0,1.0
2018-11-20,44.79,45.21,44.69,45.0,41871,39.805110671717,40.1783669003868,39.7162401410813,39.9917387860519,47114.6055959227,0.0,1.0
2018-11-21,45.2,45.54,44.76,44.76,14930,40.1694798473233,40.4716396514845,39.7784495125263,39.7784495125263,16799.7196519578,0.0,1.0
2018-11-23,45.1102,45.21,44.89,44.89,2750,40.0896741108124,40.1783669003868,39.8939812023527,39.8939812023527,3094.3890852568,0.0,1.0
2018-11-26,45.32,45.51,45.14,45.45,12343,40.2761244840861,40.4449784922938,40.1161575289419,40.3916561739124,13888.7434470271,0.0,1.0
2018-11-27,45.12,45.3,45.05,45.15,10863,40.0983834228147,40.2583503779589,40.0361740513697,40.1250445820054,12223.3995029617,0.0,1.0
2018-11-28,45.93,45.98,44.82,45.4,19384,40.8182347209637,40.8626699862815,39.8317718309077,40.3472209085946,21811.5047376792,0.0,1.0
2018-11-29,45.71,45.94,45.54,45.72,46800,40.6227195535652,40.8271217740272,40.4716396514845,40.6316066066288,52660.8760690975,0.0,1.0
2018-11-30,45.8,45.89,45.52,45.82,13238,40.7027030311373,40.7826865087094,40.4538655453574,40.7204771372644,14895.8264402289,0.0,1.0
2018-12-03,45.96,46.17,45.55,46.17,23113,40.8448958801544,41.0315239944893,40.4805267045481,41.0315239944893,26007.4963372874,0.0,1.0
2018-12-04,44.08,45.99,43.97,45.99,7262,39.1741299042037,40.8715570393451,39.0763723205045,40.8715570393451,8171.43764986723,0.0,1.0
2018-12-06,43.99,43.99,43.2251,43.59,26285,39.0941464266316,39.0941464266316,38.4143757377994,38.738664304089,29576.7334930818,0.0,1.0
2018-12-07,43.45,44.22,43.3,43.93,145114,38.614245561199,39.2985486470937,38.4809397652455,39.0408241082502,163286.97371562,0.0,1.0
2018-12-10,43.11,43.41,42.79,43.41,30061,38.3120857570377,38.5786973489447,38.0277000590036,38.5786973489447,33825.6110152381,0.0,1.0
2018-12-11,43.02,43.62,42.76,43.62,16294,38.2321022794656,38.7653254632797,38.0010388998129,38.7653254632797,18334.5366382452,0.0,1.0
2018-12-12,43.3,43.74,43.3,43.33,19206,38.4809397652455,38.8719701000425,38.4809397652455,38.5076009244362,21611.2133714335,0.0,1.0
2018-12-13,42.83,43.36,42.69,43.36,24777,38.0632482712579,38.5342620836269,37.9388295283679,38.5342620836269,27879.8830419664,0.0,1.0
2018-12-14,42.04,42.8,42.01,42.46,45540,37.3611710792361,38.0365871120672,37.3345099200454,37.7344273079059,51243.0832518525,0.0,1.0
2018-12-17,41.48,42.3997,41.32,42.0,32678,36.8634961076763,37.6808383779326,36.7213032586592,37.3256228669818,36770.3441920079,0.0,1.0
2018-12-18,41.23,41.7,41.12,41.7,104558,36.8500766575503,37.2701478685386,36.7517621188084,37.2701478685386,116985.546056299,0.2349,1.0
2018-12-19,40.3538,41.5299,40.16,41.2,79068,36.066956668044,37.1181178409022,35.8937443261514,36.8232636015298,88465.8577591332,0.0,1.0
2018-12-20,39.89,40.46,39.55,40.24,77682,35.6524268219666,36.1618748863567,35.3485455204006,35.9652458088728,86915.1206865607,0.0,1.0
2018-12-21,39.24,40.11,39.2,39.99,48011,35.0714772748551,35.8490558994505,35.0357265334944,35.7418036753684,53717.487439593,0.0,1.0
2018-12-24,38.71,39.34,38.71,38.95,15770,34.5977799518257,35.1608541282568,34.5977799518257,34.8122843999899,17644.3893466577,0.0,1.0
2018-12-26,40.12,40.14,38.67,38.87,72481,35.8579935847907,35.875868955471,34.562029210465,34.7407829172685,81095.9406617054,0.0,1.0
2018-12-27,39.9,39.9,39.04,39.68,59923,35.6613645073068,35.6613645073068,34.8927235680515,35.4647354298229,67045.322943549,0.0,1.0
2018-12-28,40.42,40.9454,39.91,39.91,546377,36.126124144996,36.5957101327689,35.6703021926469,35.6703021926469,611318.231963144,0.0,1.0
2018-12-31,40.58,40.7,40.3,40.65,50449,36.2691271104388,36.3763793345209,36.0188719209138,36.33169090782,56445.2630405538,0.0,1.0
2019-01-02,41.2973,41.4046,40.25,40.25,95553,36.9102272798897,37.0061286435898,35.974183494213,35.974183494213,106910.230516245,0.0,1.0
2019-01-03,40.88,41.45,40.72,41.15,12834,36.5372576706441,37.0467057350342,36.3942547052013,36.7785751748289,14359.4225031709,0.0,1.0
2019-01-04,42.16,42.21,41.32,41.32,41866,37.6812813941868,37.7259698208877,36.9305158256119,36.9305158256119,46842.1055413551,0.0,1.0
2019-01-07,42.8,42.8,42.22,42.22,8981,38.2532932559581,38.2532932559581,37.7349075062279,37.7349075062279,10048.4629500528,0.0,1.0
2019-01-08,43.29,43.29,42.82,43.06,27178,38.6912398376268,38.6912398376268,38.2711686266385,38.4856730748027,30408.3204605874,0.0,1.0
2019-01-09,43.61,43.61,43.2,43.46,12470,38.9772457685125,38.9772457685125,38.6108006695652,38.8431804884098,13952.1582214852,0.0,1.0
2019-01-10,43.39,43.51,43.13,43.24,8020,38.7806166910286,38.8878689151107,38.548236872184,38.6465514109259,8973.2404920859,0.0,1.0
2019-01-11,43.47,43.5,43.18,43.27,32320,38.85211817375,38.8789312297705,38.5929252988849,38.6733644669465,36161.4878683561,0.0,1.0
2019-01-14,43.18,43.52,43.16,43.24,6057,38.5929252988849,38.8968066004509,38.5750499282045,38.6465514109259,6776.92240156662,0.0,1.0
2019-01-15,43.54,43.54,43.15,43.22,15524,38.9146819711312,38.9146819711312,38.5661122428643,38.6286760402456,17369.1502991448,0.0,1.0
2019-01-16,43.93,43.93,43.63,43.63,15740,39.2632516993981,39.2632516993981,38.9951211391928,38.9951211391928,17610.8236091561,0.0,1.0
2019-01-17,44.24,44.27,43.73,43.73,19152,39.5403199449436,39.5671330009642,39.0844979925946,39.0844979925946,21428.3668210012,0.0,1.0
2019-01-18,44.54,44.64,44.23,44.26,23272,39.8084505051489,39.8978273585507,39.5313822596035,39.558195315624,26038.0614378832,0.0,1.0
2019-01-22,43.7868,44.38,43.7784,44.24,10956,39.1352640453268,39.6654475397061,39.1277563896411,39.5403199449436,12258.2073355727,0.0,1.0
2019-01-23,43.91,44.06,43.67,43.87,19015,39.2453763287178,39.3794416088204,39.0308718805535,39.2096255873571,21275.0832864106,0.0,1.0
2019-01-24,44.0,44.16,43.86,43.86,6240,39.3258154967794,39.4688184622222,39.2006879020169,39.2006879020169,6981.67340032618,0.0,1.0
2019-01-25,44.56,44.62,44.3,44.3,29957,39.8263258758293,39.8799519878704,39.5939460569847,39.5939460569847,33517.6266111493,0.0,1.0
2019-01-28,44.42,44.46,44.09,44.24,11125,39.7011982810668,39.7369490224275,39.406254664841,39.5403199449436,12447.2943234982,0.0,1.0
2019-01-29,44.45,44.51,44.32,44.4,6178,39.7280113370874,39.7816374491284,39.611821427665,39.6833229103865,6912.3042094896,0.0,1.0
2019-01-30,44.74,44.88,44.54,44.68,8266,39.9872042119525,40.112331806715,39.8084505051489,39.9335780999114,9248.47953959876,0.0,1.0
2019-01-31,44.86,44.86,44.69,44.71,8894,40.0944564360346,40.0944564360346,39.9425157852516,39.960391155932,9951.12231129826,0.0,1.0
2019-02-01,44.94,45.05,44.84,44.9,3749,40.165957918756,40.264272457498,40.0765810653543,40.1302071773953,4194.59832977931,0.0,1.0
2019-02-04,45.49,45.49,45.13,45.13,6198,40.6575306124658,40.6575306124658,40.3357739402194,40.3357739402194,6934.68136782399,0.0,1.0
2019-02-05,45.56,45.58,45.25,45.53,24687,40.720094409847,40.7379697805274,40.4430261643015,40.6932813538265,27621.2453900405,0.0,1.0
2019-02-06,45.44,45.51,45.43,45.51,47380,40.6128421857649,40.6754059831461,40.6039045004247,40.6754059831461,53011.4880941434,0.0,1.0
2019-02-07,45.21,45.41,44.97,45.31,149866,40.4072754229408,40.5860291297444,40.1927709747766,40.4966522763426,167678.760547001,0.0,1.0
2019-02-08,45.17,45.23,44.97,45.03,10031,40.3715246815801,40.4251507936212,40.1927709747766,40.2463970868176,11223.2637626077,0.0,1.0
2019-02-11,45.58,45.6,45.23,45.25,50309,40.7379697805274,40.7558451512077,40.4251507936212,40.4430261643015,56288.6229322131,0.0,1.0
2019-02-12,45.95,46.03,45.7,45.7,21486,41.0686641381139,41.1401656208353,40.8452220046095,40.8452220046095,24039.7811986232,0.0,1.0
2019-02-13,46.35,46.48,46.1,46.1,13430,41.426171551721,41.5423614611433,41.2027294182166,41.2027294182166,15026.2618215354,0.0,1.0
2019-02-14,46.38,46.56,46.15,46.15,10857,41.4529846077415,41.6138629438647,41.2474178449175,41.2474178449175,12147.4404018175,0.0,1.0
2019-02-15,47.0,47.16,46.58,46.64,39685,42.0071210988325,42.1501240642754,41.6317383145451,41.6853644265861,44401.8764249912,0.0,1.0
2019-02-19,47.42,47.51,46.94,46.94,26238,42.38250388312,42.4629430511816,41.9534949867915,41.9534949867915,29356.5940188715,0.0,1.0
2019-02-20,47.71,47.76,47.39,47.51,12508,42.6416967579851,42.686385184686,42.3556908270994,42.4629430511816,13994.6748223205,0.0,1.0
2019-02-21,47.49,47.72,47.399,47.72,6989,42.4450676805012,42.6506344433253,42.3637347439056,42.6506344433253,7819.69797994868,0.0,1.0
2019-02-22,47.84,47.88,47.7,47.736,12257,42.7578866674074,42.7936374087681,42.6327590726449,42.6649347398696,13713.8414852241,0.0,1.0
2019-02-25,47.7773,48.2,47.7773,48.13,6454,42.7018473803245,43.0796433396538,42.7018473803245,43.0170795422725,7221.10899450404,0.0,1.0
2019-02-26,47.37,47.61,47.37,47.61,18050,42.3378154564191,42.5523199045833,42.3378154564191,42.5523199045833,20195.3853967769,0.0,1.0
2019-02-27,47.22,47.33,47.1,47.32,16119,42.2037501763164,42.3020647150584,42.0964979522343,42.2931270297182,18034.8707595926,0.0,1.0
2019-02-28,47.31,47.35,47.16,47.21,14311,42.284189344378,42.3199400857387,42.1501240642754,42.1948124909762,16011.9756461648,0.0,1.0
2019-03-01,47.46,47.62,47.26,47.62,7282,42.4182546244807,42.5612575899235,42.2395009176771,42.5612575899235,8147.52334954732,0.0,1.0
2019-03-04,47.16,47.58,46.92,47.58,64414,42.1501240642754,42.5255068485628,41.9356196161111,42.5255068485628,72070.1138475337,0.0,1.0
2019-03-05,46.96,47.21,46.94,47.21,11433,41.9713703574718,42.1948124909762,41.9534949867915,42.1948124909762,12791.9025618476,0.0,1.0
2019-03-06,46.0,46.94,46.0,46.94,5134,41.1133525648148,41.9534949867915,41.1133525648148,41.9534949867915,5744.21654443504,0.0,1.0
2019-03-07,45.55,46.0,45.53,46.0,6464,40.7111567245068,41.1133525648148,40.6932813538265,41.1133525648148,7232.29757367124,0.0,1.0
2019-03-08,45.31,45.35,45.01,45.25,13972,40.4966522763426,40.5324030177033,40.2285217161373,40.4430261643015,15632.682812397,0.0,1.0
2019-03-11,45.92,45.98,45.47,45.5,7116,41.0418510820934,41.0954771941345,40.6396552417854,40.666468297806,7961.79293537198,0.0,1.0
2019-03-12,45.87,46.15,45.81,46.04,11222,40.9971626553925,41.2474178449175,40.9435365433514,41.1491033061755,12555.8235414199,0.0,1.0
2019-03-13,45.96,46.23,45.96,46.07,13212,41.0776018234541,41.3189193276389,41.0776018234541,41.175916362196,14782.3507956906,0.0,1.0
2019-03-14,45.78,45.95,45.75,45.95,5875,40.9167234873309,41.0686641381139,40.8899104313104,41.0686641381139,6573.29026072378,0.0,1.0
2019-03-15,45.74,46.1,45.74,45.83,8917,40.8809727459702,41.2027294182166,40.8809727459702,40.9614119140318,9976.85604338279,0.0,1.0
2019-03-18,46.1,46.23,45.8,45.8,9451,41.2027294182166,41.3189193276389,40.9345988580113,40.9345988580113,10574.3261709107,0.0,1.0
2019-03-19,45.69,46.2576,45.69,46.15,11940,40.8362843192693,41.3435873391778,40.8362843192693,41.2474178449175,13359.1635256242,0.0,1.0
2019-03-20,45.17,45.6,45.12,45.55,6563,40.3715246815801,40.7558451512077,40.3268362548792,40.7111567245068,7343.06450742641,0.0,1.0
2019-03-21,44.97,45.39,44.78,44.78,13791,40.3713459278733,40.7483965235973,40.2007754202839,40.2007754202839,15361.9171158674,0.1998,1.0
2019-03-22,43.54,44.72,43.54,44.7,18332,39.0875784233846,40.1469110494662,39.0875784233846,40.1289562591936,20420.1772582177,0.0,1.0
2019-03-25,43.81,43.97,43.36,43.55,10091,39.3299680920643,39.4736064142448,38.9259853109314,39.0965558185208,11240.4543264606,0.0,1.0
2019-03-26,44.34,44.51,44.17,44.19,9765,39.8057700342874,39.9583857516042,39.6531543169705,39.6711091072431,10877.320037448,0.0,1.0
2019-03-27,44.39,44.52,44.04,44.35,3924,39.8506570099688,39.9673631467405,39.5364481801988,39.8147474294236,4370.97837449522,0.0,1.0
2019-03-28,44.7,44.79,44.42,44.73,8562,40.1289562591936,40.2097528154202,39.8775891953776,40.1558884446025,9537.28767645976,0.0,1.0
2019-03-29,44.66,44.97,44.45,44.97,3920,40.0930466786485,40.3713459278733,39.9045213807865,40.3713459278733,4366.52273904721,0.0,1.0
2019-04-01,45.2,45.2,44.87,44.87,5662,40.5778260160079,40.5778260160079,40.2815719765105,40.2815719765105,6306.95197665442,0.0,1.0
2019-04-02,44.94,45.12,44.85,45.02,3477,40.3444137424644,40.5060068549176,40.2636171862379,40.4162329035547,3873.06111318041,0.0,1.0
2019-04-03,45.27,45.32,45.07,45.26,7345,40.6406677819619,40.6855547576433,40.4611198792362,40.6316903868256,8181.66059140351,0.0,1.0
2019-04-04,45.51,45.51,45.13,45.13,7028,40.8561252652327,40.8561252652327,40.5149842500539,40.5149842500539,7828.55148214894,0.0,1.0
2019-04-05,45.83,45.93,45.51,45.51,5650,41.1434019095938,41.2331758609567,40.8561252652327,40.8561252652327,6293.5850703104,0.0,1.0
2019-04-08,45.79,46.02,45.72,45.72,11259,41.1074923290487,41.3139724171832,41.0446505630947,41.0446505630947,12541.4998772787,0.0,1.0
2019-04-09,45.37,45.74,45.33,45.69,7658,40.7304417333247,41.0626053533672,40.6945321527796,41.0177183776858,8530.3140652101,0.0,1.0
2019-04-10,45.74,45.86,45.4,45.43,5430,41.0626053533672,41.1703340950027,40.7573739187336,40.7843061041424,6048.52512067,0.0,1.0
2019-04-11,45.8,45.95,45.76,45.76,19794,41.116469724185,41.2511306512292,41.0805601436398,41.0805601436398,22048.7120144644,0.0,1.0
2019-04-12,45.91,46.11,45.88,46.07,5534,41.2152210706841,41.3947689734098,41.1882888852752,41.3588593928647,6164.37164231818,0.0,1.0
2019-04-15,45.78,46.04,45.65,45.94,6984,41.0985149339124,41.3319272074558,40.9818087971407,41.2421532560929,7779.53949222085,0.0,1.0
2019-04-16,45.9885,46.049,45.8355,45.92,14471,41.2856936225039,41.3400068630785,41.1483394769188,41.2241984658204,16119.3751420286,0.0,1.0
2019-04-17,45.88,46.25,45.71,46.25,8774,41.1882888852752,41.5204525053178,41.0356731679584,41.5204525053178,9773.43635520416,0.0,1.0
2019-04-18,45.59,45.85,45.59,45.8,6680,40.927944426323,41.1613566998664,40.927944426323,41.116469724185,7440.91119817229,0.0,1.0
2019-04-22,45.24,45.58,45.0,45.57,5797,40.613735596553,40.9189670311867,40.3982781132822,40.9099896360504,6457.32967302467,0.0,1.0
2019-04-23,45.72,45.83,45.2,45.22,6918,41.0446505630947,41.1434019095938,40.5778260160079,40.5957808062804,7706.02150732873,0.0,1.0
2019-04-24,45.77,45.97,45.69,45.69,5059,41.0895375387761,41.2690854415018,41.0177183776858,41.0177183776858,5635.26493286731,0.0,1.0
2019-04-25,45.52,45.72,45.48,45.72,5592,40.865102660369,41.0446505630947,40.8291930798238,41.0446505630947,6228.97835631429,0.0,1.0
2019-04-26,45.9,45.9861,45.46,45.4699,9686,41.2062436755478,41.2835390476712,40.8112382895513,40.8201259107362,10789.3212373498,0.0,1.0
2019-04-29,46.18,46.31,46.0,46.0,5824,41.4576107393638,41.5743168761355,41.2960176269107,41.2960176269107,6487.40521229872,0.0,1.0
2019-04-30,45.77,46.22,45.75,46.22,7372,41.0895375387761,41.4935203199089,41.0715827485035,41.4935203199089,8211.73613067757,0.0,1.0
2019-05-01,45.73,46.0,45.73,45.97,5833,41.053627958231,41.2960176269107,41.053627958231,41.2690854415018,6497.43039205673,0.0,1.0
2019-05-02,45.55,45.8,45.33,45.61,6833,40.8920348457778,41.116469724185,40.6945321527796,40.9458992165955,7611.33925405858,0.0,1.0
2019-05-03,46.25,46.28,45.79,45.81,8613,41.5204525053178,41.5473846907266,41.1074923290487,41.1254471193212,9594.09702842185,0.0,1.0
2019-05-06,46.14,46.32,45.72,45.72,9566,41.4217011588186,41.5832942712718,41.0446505630947,41.0446505630947,10655.6521739096,0.0,1.0
2019-05-07,45.85,46.06,45.54,45.95,5208,41.1613566998664,41.3498819977284,40.8830574506415,41.2511306512292,5801.23735330558,0.0,1.0
2019-05-08,45.42,45.75,45.42,45.75,7903,40.7753287090061,41.0715827485035,40.7753287090061,41.0715827485035,8803.22173640055,0.0,1.0
2019-05-09,45.51,45.63,45.14,45.23,11445,40.8561252652327,40.9638540068681,40.5239616451901,40.6047582014167,12748.6869256111,0.0,1.0
2019-05-10,45.54,45.59,45.13,45.41,4670,40.8830574506415,40.927944426323,40.5149842500539,40.7663513138698,5201.9543855486,0.0,1.0
2019-05-13,44.6,44.96,44.45,44.96,4260,40.0391823078308,40.362368532737,39.9045213807865,40.362368532737,4745.25175212784,0.0,1.0
2019-05-14,44.94,45.04,44.58,44.68,8729,40.3444137424644,40.4341876938273,40.0212275175582,40.111001468921,9723.31045641408,0.0,1.0
2019-05-15,45.0,45.0,44.72,44.72,17260,40.3982781132822,40.3982781132822,40.1469110494662,40.1469110494662,19226.0669581518,0.0,1.0
2019-05-16,45.2,45.41,45.0,45.0,8165,40.5778260160079,40.7663513138698,40.3982781132822,40.3982781132822,9095.06585824502,0.0,1.0
2019-05-17,44.6,45.03,44.6,44.73,3719,40.0391823078308,40.425210298691,40.0391823078308,40.1558884446025,4142.62705778484,0.0,1.0
2019-05-20,44.59,44.83,44.47,44.49,5564,40.0302049126945,40.2456623959653,39.9224761710591,39.9404309613316,6197.78890817824,0.0,1.0
2019-05-21,44.94,45.05,44.77,44.77,3091,40.3444137424644,40.4431650889636,40.1917980251476,40.1917980251476,3443.09229244769,0.0,1.0
2019-05-22,44.66,44.89,44.61,44.85,8930,40.0930466786485,40.299526766783,40.048159702967,40.2636171862379,9947.20613767643,0.0,1.0
2019-05-23,43.89,44.32,43.63,44.32,21823,39.4017872531545,39.7878152440148,39.1683749796111,39.7878152440148,24308.8330954662,0.0,1.0
2019-05-24,44.18,44.23,43.97,44.06,6127,39.6621317121068,39.7070186877882,39.4736064142448,39.5544029704714,6824.91959748528,0.0,1.0
2019-05-28,43.96,44.35,43.91,44.23,7348,39.4646290191085,39.8147474294236,39.4197420434271,39.7070186877882,8185.00231798953,0.0,1.0
2019-05-29,43.44,43.71,43.26,43.71,9192,38.9978044720217,39.2401941407014,38.8362113595686,39.2401941407014,10239.0502595209,0.0,1.0
2019-05-30,43.14,43.52,42.92,43.51,19396,38.7284826179332,39.069623633112,38.5309799249349,39.0606462379757,21605.3762873877,0.0,1.0
2019-05-31,42.37,42.65,42.3,42.65,17590,38.0372231924392,38.2885902562552,37.9743814264852,38.2885902562552,19593.6568826124,0.0,1.0
2019-06-03,42.64,42.76,42.33,42.34,19118,38.2796128611189,38.3873416027543,38.0013136118941,38.0102910070304,21295.7096237512,0.0,1.0
2019-06-04,43.6392,43.6499,42.95,42.95,7545,39.1766341831365,39.1862399959323,38.5579121103438,38.5579121103438,8404.44236380389,0.0,1.0
2019-06-05,43.26,43.71,43.25,43.71,6367,38.8362113595686,39.2401941407014,38.8272339644323,39.2401941407014,7092.25772436572,0.0,1.0
2019-06-06,42.92,43.44,42.74,43.29,14344,38.5309799249349,38.9978044720217,38.3693868124818,38.8631435449774,15977.9087165544,0.0,1.0
2019-06-07,43.31,43.4034,43.06,43.06,41477,38.88109833525,38.9649472058229,38.6566634568429,38.6566634568429,46201.5978692504,0.0,1.0
2019-06-10,43.48,43.7895,43.38,43.38,13825,39.0337140525669,39.3115644320349,38.943940101204,38.943940101204,15399.7900171754,0.0,1.0
2019-06-11,43.57,43.9,43.44,43.68,2247,39.1145106087934,39.4107646482908,38.9978044720217,39.2132619552926,2502.95321291814,0.0,1.0
2019-06-12,43.48,43.66,43.43,43.57,9367,39.0337140525669,39.19530716502,38.9888270768854,39.1145106087934,10433.9843103712,0.0,1.0
2019-06-13,44.0,44.12,43.88,43.92,16040,39.5005385996537,39.6082673412891,39.3928098580183,39.4287194385634,17867.0981465095,0.0,1.0
2019-06-14,43.79,43.96,43.78,43.86,4617,39.433567231937,39.5866548416522,39.4245620784243,39.4966033065256,5127.06417887188,0.1354,1.0
2019-06-17,43.72,43.9,43.72,43.9,8705,39.3705311573484,39.5326239205762,39.3705311573484,39.5326239205762,9666.6869562659,0.0,1.0
2019-06-18,44.1,44.34,43.87,43.87,4887,39.7127269908294,39.9288506751333,39.5056084600383,39.5056084600383,5426.89249342579,0.0,1.0
2019-06-19,44.15,44.29,44.13,44.195,12187,39.7577527583927,39.88382490757,39.7397424513674,39.7982759491997,13533.3617387723,0.0,1.0
2019-06-20,44.52,44.55,44.35,44.53,11147,40.0909434383611,40.1179588988991,39.9378558286459,40.0999485918738,12378.4674901202,0.0,1.0
2019-06-21,44.06,44.3,44.06,44.14,23693,39.6767063767788,39.8928300610826,39.6767063767788,39.7487476048801,26310.4898397252,0.0,1.0
2019-06-24,43.86,44.32,43.79,44.22,2644,39.4966033065256,39.9108403681079,39.433567231937,39.8207888329813,2936.09653215015,0.0,1.0
2019-06-25,43.66,43.86,43.66,43.75,5165,39.3165002362724,39.4966033065256,39.3165002362724,39.3975466178863,5735.60460989241,0.0,1.0
2019-06-26,43.71,43.89,43.71,43.74,5023,39.3615260038357,39.5236187670636,39.3615260038357,39.3885414643737,5577.91712594183,0.0,1.0
2019-06-27,44.42,44.42,43.81,43.81,4517,40.0008919032345,40.0008919032345,39.4515775389623,39.4515775389623,5016.01665496303,0.0,1.0
2019-06-28,45.2,45.2,44.63,44.63,18956,40.703293877222,40.703293877222,40.1900001270004,40.1900001270004,21050.1686321627,0.0,1.0
2019-07-01,45.27,45.68,45.09,45.67,5593,40.7663299518106,41.1355412458297,40.6042371885827,41.126536092317,6210.88801222232,0.0,1.0
2019-07-02,44.85,45.15,44.73,45.15,20849,40.3881135042789,40.6582681096587,40.280051662127,40.6582681096587,23152.2982597574,0.0,1.0
2019-07-03,45.31,45.34,45.02,45.19,6217,40.8023505658613,40.8293660263992,40.5412011139941,40.6942887237093,6903.82456141357,0.0,1.0
2019-07-05,45.6,45.6,44.97,44.97,3817,41.0635000177284,41.0635000177284,40.4961753464308,40.4961753464308,4238.68398760103,0.0,1.0
2019-07-08,45.31,45.57,45.31,45.38,3678,40.8023505658613,41.0364845571904,40.8023505658613,40.8653866404499,4084.32792936772,0.0,1.0
2019-07-09,45.26,45.26,45.12,45.12,5851,40.757324798298,40.757324798298,40.6312526491207,40.6312526491207,6497.39062390715,0.0,1.0
2019-07-10,45.27,45.51,45.11,45.41,11577,40.7663299518106,40.9824536361144,40.6222474956081,40.8924021009879,12855.9718429283,0.0,1.0
2019-07-11,45.04,45.38,45.01,45.27,5673,40.5592114210194,40.8653866404499,40.5321959604815,40.7663299518106,6299.72603134941,0.0,1.0
2019-07-12,45.5,45.67,45.15,45.15,57474,40.9734484826018,41.126536092317,40.6582681096587,40.6582681096587,63823.4538913759,0.0,1.0
2019-07-15,45.28,45.6,45.02,45.6,6188,40.7753351053233,41.0635000177284,40.5412011139941,41.0635000177284,6871.62077948,0.0,1.0
2019-07-16,45.3,45.57,45.25,45.25,8929,40.7933454123486,41.0364845571904,40.7483196447853,40.7483196447853,9915.43340982175,0.0,1.0
2019-07-17,45.07,45.23,45.0,45.23,7030,40.5862268815574,40.73030933776,40.5231908069688,40.73030933776,7806.64093079258,0.0,1.0
2019-07-18,45.2,45.2,44.98,44.98,12976,40.703293877222,40.703293877222,40.5051804999435,40.5051804999435,14409.5267024131,0.0,1.0
2019-07-19,44.97,45.27,44.97,45.09,6403,40.4961753464308,40.7663299518106,40.4961753464308,40.6042371885827,7110.37295588405,0.0,1.0
2019-07-22,44.7,45.11,44.7,45.11,4936,40.253036201589,40.6222474956081,40.253036201589,40.6222474956081,5481.30578014113,0.0,1.0
2019-07-23,44.95,44.95,44.75,44.81,11600,40.4781650394055,40.4781650394055,40.2980619691523,40.3520928902283,12881.5127734273,0.0,1.0
2019-07-24,45.69,45.76,44.95,44.95,4401,41.1445463993423,41.2075824739309,40.4781650394055,40.4781650394055,4887.20152722875,0.0,1.0
2019-07-25,45.06,45.69,45.06,45.69,6170,40.5772217280448,41.1445463993423,40.5772217280448,41.1445463993423,6851.63222517641,0.0,1.0
2019-07-26,45.73,45.76,45.09,45.09,6089,41.180567013393,41.2075824739309,40.6042371885827,40.6042371885827,6761.68373081023,0.0,1.0
2019-07-29,45.53,45.66,45.52,45.61,10646,41.0004639431398,41.1175309388043,40.9914587896271,41.072505171241,11822.1193953368,0.0,1.0
2019-07-30,45.81,45.9,45.23,45.23,8097,41.2526082414942,41.3336546231082,40.73030933776,40.73030933776,8991.51801090008,0.0,1.0
2019-07-31,46.1,46.61,46.1,46.35,7294,41.5137576933614,41.973020522507,41.5137576933614,41.7388865311779,8099.80639391195,0.0,1.0
2019-08-01,45.36,46.38,45.34,46.11,11010,40.8473763334246,41.7659019917159,40.8293660263992,41.522762846874,12226.332382365,0.0,1.0
2019-08-02,45.09,45.15,44.76,45.15,6724,40.6042371885827,40.6582681096587,40.307067122665,40.6582681096587,7466.83550763148,0.0,1.0
2019-08-05,43.97,44.08,43.62,44.08,6148,39.5956599951649,39.6947166838041,39.2804796222218,39.6947166838041,6827.20176991646,0.0,1.0
2019-08-06,44.15,44.25,43.77,44.25,36545,39.7577527583927,39.8478042935193,39.4155569249117,39.8478042935193,40582.3176124914,0.0,1.0
2019-08-07,44.15,44.3,43.89,43.89,2661,39.7577527583927,39.8928300610826,39.5236187670636,39.5236187670636,2954.97461121466,0.0,1.0
2019-08-08,44.81,44.87,44.42,44.42,4992,40.3520928902283,40.4061238113042,40.0008919032345,40.0008919032345,5543.49239353009,0.0,1.0
2019-08-09,44.61,44.78,44.3,44.78,8238,40.1719898199751,40.3250774296903,39.8928300610826,40.3250774296903,9148.09501961155,0.0,1.0
2019-08-12,44.03,44.29,44.03,44.29,2300,39.6496909162408,39.88382490757,39.6496909162408,39.88382490757,2554.09304990369,0.0,1.0
2019-08-13,44.25,44.77,44.25,44.71,3533,39.8478042935193,40.3160722761776,39.8478042935193,40.2620413551017,3923.30901969988,0.0,1.0
2019-08-14,43.22,43.71,43.12,43.71,7449,38.9202734817154,39.3615260038357,38.8302219465888,39.3615260038357,8271.93005597068,0.0,1.0
2019-08-15,42.92,43.37,42.79,43.37,13030,38.6501188763356,39.0553507844053,38.533051880671,39.0553507844053,14469.4923653239,0.0,1.0
2019-08-16,43.76,43.8,42.97,42.97,6846,39.406551771399,39.4425723854496,38.6951446438989,38.6951446438989,7602.31348680028,0.0,1.0
2019-08-19,43.99,44.26,43.99,44.07,35323,39.6136703021902,39.856809447032,39.6136703021902,39.6857115302914,39225.3168703252,0.0,1.0
2019-08-20,43.63,44.06,43.63,44.06,9517,39.2894847757344,39.6767063767788,39.2894847757344,39.6767063767788,10568.3928504058,0.0,1.0
2019-08-21,44.07,44.12,43.98,44.0,9211,39.6857115302914,39.7307372978547,39.6046651486775,39.6226754557028,10228.5874272447,0.0,1.0
2019-08-22,43.9,44.29,43.9,44.29,12403,39.5326239205762,39.88382490757,39.5326239205762,39.88382490757,13773.2243904154,0.0,1.0
2019-08-23,42.36,43.69,42.28,43.57,11150,38.1458302796266,39.3435156968104,38.0737890515254,39.2354538546585,12381.7989158374,0.0,1.0
2019-08-26,42.76,42.92,42.52,42.65,21094,38.506036420133,38.6501188763356,38.2899127358292,38.4069797314938,23424.3646933341,0.0,1.0
2019-08-27,42.06,43.1,42.06,43.1,4339,37.8756756742468,38.8122116395635,37.8756756742468,38.8122116395635,4818.35206240527,0.0,1.0
2019-08-28,42.72,42.83,41.89,41.89,12416,38.4700158060824,38.5690724947216,37.7225880645316,37.7225880645316,13787.6605685235,0.0,1.0
2019-08-29,43.49,43.69,43.11,43.11,6966,39.1634126265572,39.3435156968104,38.8212167930761,38.8212167930761,7735.5705154909,0.0,1.0
2019-08-30,43.26,43.67,43.15,43.67,6622,38.956294095766,39.3255053897851,38.8572374071268,39.3255053897851,7353.56703324444,0.0,1.0
2019-09-03,42.74,42.88,42.5,42.88,7936,38.4880261131077,38.6140982622849,38.2719024288039,38.6140982622849,8812.73149740681,0.0,1.0
2019-09-04,43.06,43.14,43.04,43.14,21757,38.7761910255128,38.8482322536141,38.7581807184875,38.8482322536141,24160.6097768498,0.0,1.0
2019-09-05,44.11,44.44,43.51,43.51,8179,39.7217321443421,40.0189022102599,39.1814229335825,39.1814229335825,9082.57698050533,0.0,1.0
2019-09-06,44.04,44.31,44.04,44.11,8150,39.6586960697535,39.9018352145953,39.6586960697535,39.7217321443421,9050.37319857175,0.0,1.0
2019-09-09,45.27,45.33,44.59,44.59,38314,40.7663299518106,40.8203608728866,40.1539795129498,40.1539795129498,42546.7483104391,0.0,1.0
2019-09-10,46.51,46.52,45.42,45.42,8599,41.8829689873804,41.8919741408931,40.9014072545005,40.9014072545005,9548.97658092253,0.0,1.0
2019-09-11,47.44,47.5,46.75,46.85,17170,42.7204482640578,42.7744791851337,42.0990926716843,42.1891442068109,19066.8598551506,0.0,1.0
2019-09-12,47.3,47.52,46.9,47.35,16630,42.5943761148805,42.7924894921591,42.2341699743742,42.6394018824438,18467.2032260428,0.0,1.0
2019-09-13,47.84,47.96,47.56,47.66,9308,43.0806544045642,43.1887162467161,42.8285101062097,42.9185616413363,10336.3035254363,0.0,1.0
2019-09-16,48.11,48.37,47.88,47.88,9237,43.323793549406,43.5579275407351,43.1166750186148,43.1166750186148,10257.459783461,0.0,1.0
2019-09-17,47.66,47.76,47.36,47.76,8541,42.9185616413363,43.0086131764629,42.6484070359565,43.0086131764629,9484.56901705538,0.0,1.0
2019-09-18,47.25,47.7,47.02,47.7,7564,42.5493503473172,42.9545822553869,42.3422318165261,42.9545822553869,8399.63470846587,0.0,1.0
2019-09-19,46.74,47.36,46.74,47.2,5858,42.0900875181716,42.6484070359565,42.0900875181716,42.5043245797539,6505.16395058078,0.0,1.0
2019-09-20,46.74,47.0,46.5,46.69,19679,42.0900875181716,42.3242215095008,41.8739638338678,42.0450617506083,21853.0422300238,0.0,1.0
2019-09-23,46.7,46.81,46.35,46.51,5587,42.054066904121,42.1531235927602,41.7388865311779,41.8829689873804,6204.22516078778,0.0,1.0
2019-09-24,45.98,46.73,45.93,46.73,5489,41.4056958512095,42.0810823646589,41.3606700836462,42.0810823646589,6095.3985873571,0.0,1.0
2019-09-25,46.48,46.5,45.81,45.81,6671,42.0504648427159,42.0685588465209,41.4443157152499,41.4443157152499,7373.71349305573,0.216,1.0
2019-09-26,45.77,46.41,45.77,46.41,4971,41.40812770764,41.9871358293986,41.40812770764,41.9871358293986,5494.63795142858,0.0,1.0
2019-09-27,45.74,46.11,45.64,45.8,6267,41.3809867019326,41.7157257723242,41.2905166829078,41.4352687133474,6927.1567172808,0.0,1.0
2019-09-30,45.7,45.86,45.52,45.83,27036,41.3447986943226,41.4895507247623,41.1819526600781,41.4624097190549,29883.9331431952,0.0,1.0
2019-10-01,44.82,46.41,44.78,46.09,12770,40.5486625269046,41.9871358293986,40.5124745192947,41.6976317685193,14115.1733332816,0.0,1.0
2019-10-02,44.37,44.52,44.07,44.52,4859,40.1415474412931,40.2772524698303,39.8701373842188,40.2772524698303,5370.84003339197,0.0,1.0
2019-10-03,44.25,44.32,43.71,44.24,7863,40.0329834184634,40.0963124317807,39.5444453157296,40.0239364165609,8691.27704930254,0.0,1.0
2019-10-04,44.52,44.52,44.1,44.3,10879,40.2772524698303,40.2772524698303,39.8972783899262,40.0782184279758,12024.9781278599,0.0,1.0
2019-10-07,44.58,44.85,44.58,44.71,5855,40.3315344812451,40.575803532612,40.3315344812451,40.4491455059774,6471.75723307471,0.0,1.0
2019-10-08,43.88,44.14,43.74,44.0,11842,39.6982443480717,39.9334663975361,39.571586321437,39.8068083709015,13089.419155264,0.0,1.0
2019-10-09,44.07,44.33,44.07,44.27,8494,39.8701373842188,40.1053594336832,39.8701373842188,40.0510774222683,9388.74567681238,0.0,1.0
2019-10-10,44.27,44.4,44.08,44.29,57177,40.0510774222683,40.1686884470006,39.8791843861213,40.0691714260733,63199.9424962447,0.0,1.0
2019-10-11,45.07,45.51,44.73,44.73,3052,40.7748375744666,41.1729056581756,40.4672395097823,40.4672395097823,3373.49326649769,0.0,1.0
2019-10-14,44.7,44.79,44.53,44.67,2087,40.4400985040749,40.5215215211972,40.2862994717328,40.4129574983675,2306.84156198581,0.0,1.0
2019-10-15,45.12,45.31,44.74,44.74,3644,40.8200725839789,40.991965620126,40.4762865116848,40.4762865116848,4027.8536904055,0.0,1.0
2019-10-16,45.08,45.42,44.99,44.99,12261,40.783884576369,41.0914826410533,40.7024615592467,40.7024615592467,13552.5560093474,0.0,1.0
2019-10-17,45.44,45.46,45.21,45.21,2655,41.1095766448582,41.1276706486632,40.9014956011012,40.9014956011012,2934.67386060006,0.0,1.0
2019-10-18,45.3,45.44,45.15,45.15,5734,40.9829186182235,41.1095766448582,40.8472135896864,40.8472135896864,6338.01126805301,0.0,1.0
2019-10-21,45.99,46.05,45.65,45.65,11567,41.6071617494945,41.6614437609094,41.2995636848103,41.2995636848103,12785.4510529419,0.0,1.0
2019-10-22,46.18,46.51,45.9,46.02,5969,41.7790547856416,42.0776058484233,41.5257387323722,41.6343027552019,6597.76582821911,0.0,1.0
2019-10-23,46.42,46.47,46.16,46.16,3105,41.996182831301,42.0414178408134,41.7609607818366,41.7609607818366,3432.07620985431,0.0,1.0
2019-10-24,46.12,46.53,46.03,46.53,2071,41.7247727742267,42.0956998522283,41.6433497571044,42.0956998522283,2289.15614512343,0.0,1.0
2019-10-25,46.5,46.67,46.19,46.19,6888,42.0685588465209,42.222357878863,41.788101787544,41.788101787544,7613.57195925166,0.0,1.0
2019-10-28,46.87,46.96,46.78,46.89,12723,42.4032979169125,42.4847209340348,42.3218748997902,42.4213919207175,14063.2224212484,0.0,1.0
2019-10-29,47.06,47.14,46.66,46.67,8697,42.5751909530596,42.6475669682794,42.2133108769605,42.222357878863,9613.12940325375,0.0,1.0
2019-10-30,46.53,46.97,46.16,46.97,74864,42.0956998522283,42.4937679359373,41.7609607818366,42.4937679359373,82750.0654990443,0.0,1.0
2019-10-31,46.18,46.48,45.78,46.48,9771,41.7790547856416,42.0504648427159,41.4171747095425,42.0504648427159,10800.2630101405,0.0,1.0
2019-11-01,46.9,46.93,46.19,46.19,4196,42.43043892262,42.4575799283274,41.788101787544,41.788101787544,4638.00057215737,0.0,1.0
2019-11-04,47.51,47.54,47.3,47.33,6653,42.9823060386711,43.0094470443785,42.7923189987191,42.8194600044265,7353.81739908556,0.0,1.0
2019-11-05,47.9,47.98,47.55,47.55,4160,43.3351391128677,43.4075151280875,43.018494046281,43.018494046281,4598.20838421704,0.0,1.0
2019-11-06,47.63,47.92,47.56,47.9,9990,43.0908700615008,43.3532331166727,43.0275410481835,43.3351391128677,11042.3321534443,0.0,1.0
2019-11-07,47.79,48.11,47.75,47.95,6248,43.2356220919405,43.5251261528197,43.1994340843306,43.3803741223801,6906.15528475674,0.0,1.0
2019-11-08,47.78,48.03,47.7,47.7,6349,43.226575090038,43.4527501375999,43.1541990748182,43.1541990748182,7017.79447870047,0.0,1.0
2019-11-11,47.58,47.71,47.5,47.6,1640,43.0456350519884,43.1632460767206,42.9732590367686,43.0637290557934,1812.75522839326,0.0,1.0
2019-11-12,47.75,47.94,47.68,47.71,6055,43.1994340843306,43.3713271204776,43.1361050710132,43.1632460767206,6692.82494385436,0.0,1.0
2019-11-13,47.47,47.58,47.36,47.39,5273,42.9461180310612,43.0456350519884,42.8466010101339,42.8737420158414,5828.45019470587,0.0,1.0
2019-11-14,47.4,47.73,47.4,47.73,6697,42.8827890177438,43.1813400805256,42.8827890177438,43.1813400805256,7402.4522954571,0.0,1.0
2019-11-15,47.68,47.73,47.44,47.73,6294,43.1361050710132,43.1813400805256,42.9189770253537,43.1813400805256,6957.00085823607,0.0,1.0
2019-11-18,47.28,47.39,47.2,47.39,6455,42.7742249949141,42.8737420158414,42.7018489796943,42.8737420158414,7134.9603654137,0.0,1.0
2019-11-19,47.3,47.34,47.1,47.29,3362,42.7923189987191,42.828507006329,42.6113789606695,42.7832719968166,3716.14821820617,0.0,1.0
2019-11-20,47.0,47.36,46.74,47.11,15266,42.5209089416447,42.8466010101339,42.2856868921803,42.620425962572,16874.0983638119,0.0,1.0
2019-11-21,46.66,46.88,46.46,46.88,18570,42.2133108769605,42.412344918815,42.0323708389109,42.412344918815,20526.1369458919,0.0,1.0
2019-11-22,46.79,46.9,46.58,46.8,11691,42.3309219016927,42.43043892262,42.1409348617407,42.3399689035952,12922.5130336253,0.0,1.0
2019-11-25,47.91,48.0,46.94,46.94,9212,43.3441861147702,43.4256091318925,42.4666269302299,42.4666269302299,10182.3787585114,0.0,1.0
2019-11-26,47.87,48.13,47.86,47.86,6602,43.3079981071603,43.5432201566247,43.2989511052578,43.2989511052578,7297.44513283675,0.0,1.0
2019-11-27,48.09,48.17,47.95,47.95,5283,43.5070321490148,43.5794081642346,43.3803741223801,43.3803741223801,5839.50358024486,0.0,1.0
2019-11-29,48.01,48.16,47.8,48.1,3744,43.434656133795,43.5703611623321,43.2446690938429,43.5160791509173,4138.38754579533,0.0,1.0
2019-12-02,47.74,48.26,47.65,48.25,10641,43.1903870824281,43.6608311813569,43.1089640653058,43.6517841794544,11761.9075520321,0.0,1.0
2019-12-03,47.57,47.6,47.22,47.22,7388,43.036588050086,43.0637290557934,42.7199429834992,42.7199429834992,8166.24123620083,0.0,1.0
2019-12-04,48.05,48.2,47.82,47.82,5541,43.4708441414049,43.606549169942,43.2627630976479,43.2627630976479,6124.68092715062,0.0,1.0
2019-12-05,48.07,48.16,47.98,48.16,13895,43.4889381452098,43.5703611623321,43.4075151280875,43.5703611623321,15358.6792064173,0.0,1.0
2019-12-06,48.91,48.92,48.51,48.51,4432,44.248886305018,44.2579333069204,43.8870062289188,43.8870062289188,4898.86047087738,0.0,1.0
2019-12-09,49.32,49.34,49.06,49.06,10055,44.6198133830195,44.6379073868245,44.3845913335551,44.3845913335551,11114.1791594477,0.0,1.0
2019-12-10,49.07,49.32,48.99,49.25,4471,44.3936383354576,44.6198133830195,44.3212623202378,44.5564843697022,4941.96867447942,0.0,1.0
2019-12-11,49.42,49.46,49.26,49.28,3370,44.7102834020443,44.7464714096542,44.5655313716047,44.5836253754096,3724.99092663736,0.0,1.0
2019-12-12,50.2,50.37,50.11,50.28,20375,45.4159495504376,45.5697485827797,45.3345265333153,45.4883255656574,22521.2730356784,0.0,1.0
2019-12-13,49.87,49.96,49.6,49.94,6669,45.2506608256793,45.3323243403036,45.0056702818066,45.3141768926093,7349.79387994401,0.1473,1.0
2019-12-16,50.33,50.83,50.24,50.24,9669,45.6680521226477,46.1217383150046,45.5863886080234,45.5863886080234,10656.0439383984,0.0,1.0
2019-12-17,50.99,50.99,50.46,50.46,7904,46.2669178965588,46.2669178965588,45.7860105326605,45.7860105326605,8710.86682067439,0.0,1.0
2019-12-18,51.22,51.32,51.0,51.0,23846,46.475613545043,46.5663507835144,46.2759916204059,46.2759916204059,26280.2796313008,0.0,1.0
2019-12-19,51.08,51.24,51.08,51.15,3576,46.348581411183,46.4937609927373,46.348581411183,46.412097478113,3941.05006967759,0.0,1.0
2019-12-20,50.93,51.21,50.89,51.21,5223,46.212475553476,46.4665398211959,46.1761806580874,46.4665398211959,5756.18135176901,0.0,1.0
2019-12-23,50.97,51.15,50.71,51.15,8366,46.2487704488645,46.412097478113,46.0128536288389,46.412097478113,9220.02932967636,0.0,1.0
2019-12-24,51.29,51.3,51.14,51.14,5116,46.539129611973,46.5482033358201,46.4030237542659,46.4030237542659,5638.25843301747,0.0,1.0
2019-12-26,51.27,51.53,51.27,51.52,3401,46.5209821642787,46.7568989843043,46.5209821642787,46.7478252604571,3748.18548293441,0.0,1.0
2019-12-27,50.85,51.16,50.85,51.05,14283,46.1398857626989,46.4211712019602,46.1398857626989,46.3213602396416,15741.0565283011,0.0,1.0
2019-12-30,50.91,51.12,50.68,50.87,5042,46.1943281057817,46.3848763065716,45.9856324572975,46.1580332103931,5556.70426490894,0.0,1.0
2019-12-31,50.94,51.2,50.86,50.86,6365,46.2215492773231,46.4574660973487,46.148959486546,46.148959486546,7014.76054068731,0.0,1.0
2020-01-02,50.7,51.31,50.39,51.31,41146,46.0037799049918,46.5572770596672,45.7224944657305,46.5572770596672,45346.3216350542,0.0,1.0
2020-01-03,50.58,50.6,50.27,50.27,6542,45.8948952188261,45.9130426665204,45.6136097795648,45.6136097795648,7209.82929413612,0.0,1.0
2020-01-06,50.7,50.8,50.21,50.33,14999,46.0037799049918,46.0945171434632,45.559167436482,45.6680521226477,16530.1482089189,0.0,1.0
2020-01-07,50.25,50.64,50.23,50.64,29879,45.5954623318706,45.949337561909,45.5773148841763,45.949337561909,32929.1484988524,0.0,1.0
2020-01-08,50.06,50.52,50.05,50.52,4860,45.4230615787749,45.8404528757433,45.4139878549278,45.8404528757433,5356.12509469605,0.0,1.0
2020-01-09,49.94,50.28,49.94,50.28,40787,45.3141768926093,45.622683503412,45.3141768926093,45.622683503412,44950.6737113925,0.0,1.0
2020-01-10,49.61,49.85,49.57,49.85,6233,45.0147440056537,45.232513377985,44.9784491102651,45.232513377985,6869.28553811532,0.0,1.0
2020-01-13,49.72,49.72,49.4,49.66,5961,45.1145549679722,45.1145549679722,44.8241958048638,45.0601126248894,6569.51886614879,0.0,1.0
2020-01-14,49.85,50.18,49.57,49.57,15324,45.232513377985,45.5319462649406,44.9784491102651,44.9784491102651,16888.3252985848,0.0,1.0
2020-01-15,49.75,50.0,49.67,49.67,11338,45.1417761395136,45.3686192356921,45.0691863487365,45.0691863487365,12495.4210542518,0.0,1.0
2020-01-16,50.62,50.84,50.15,50.15,15731,45.9311901142147,46.1308120388517,45.5047250933992,45.5047250933992,17336.8732231818,0.0,1.0
2020-01-17,50.47,50.77,50.42,50.77,8943,45.7950842565076,46.0672959719218,45.7497156372719,46.0672959719218,9855.93142425241,0.0,1.0
2020-01-21,49.87,50.56,49.87,50.23,10173,45.2506608256793,45.8767477711319,45.2506608256793,45.5773148841763,11211.4939482187,0.0,1.0
2020-01-22,49.7,49.99,49.7,49.99,14880,45.0964075202779,45.359545511845,45.0964075202779,45.359545511845,16399.0002899336,0.0,1.0
2020-01-23,49.9,49.99,49.23,49.49,9479,45.2778819972207,45.359545511845,44.6699424994624,44.905859319488,10446.6481013629,0.0,1.0
2020-01-24,49.14,50.0,48.9,50.0,66533,44.5882789848382,45.3686192356921,44.3705096125069,45.3686192356921,73324.9117130477,0.0,1.0
2020-01-27,48.63,48.89,48.49,48.49,46858,44.1255190686341,44.3614358886597,43.9984869347742,43.9984869347742,51641.4217463513,0.0,1.0
2020-01-28,48.84,48.96,48.76,48.76,13605,44.316067269424,44.4249519555897,44.2434774786469,44.2434774786469,14993.8440150905,0.0,1.0
2020-01-29,48.34,49.08,48.34,48.9,14512,43.8623810770671,44.5338366417554,43.8623810770671,44.3705096125069,15993.4336160965,0.0,1.0
2020-01-30,48.48,48.48,47.75,47.75,14572,43.9894132109271,43.9894132109271,43.327031370086,43.327031370086,16059.5586172656,0.0,1.0
2020-01-31,47.38,48.19,47.26,48.19,8378,42.9913035877418,43.72627521936,42.8824189015762,43.72627521936,9233.25432991018,0.0,1.0
2020-02-03,47.8,47.97,47.67,47.69,42997,43.3723999893216,43.526653294723,43.2544415793089,43.2725890270031,47386.2779211206,0.0,1.0
2020-02-04,48.05,48.48,48.05,48.33,10374,43.5992430855001,43.9894132109271,43.5992430855001,43.85330735322,11433.0127021351,0.0,1.0
2020-02-05,49.21,49.21,48.48,48.52,6252,44.6517950517682,44.6517950517682,43.9894132109271,44.0257081063156,6890.22512181885,0.0,1.0
2020-02-06,49.2,49.49,49.2,49.49,4610,44.642721327921,44.905859319488,44.642721327921,44.905859319488,5080.60425649152,0.0,1.0
2020-02-07,48.49,49.01,48.4,49.01,12027,43.9984869347742,44.4703205748254,43.91682342015,44.4703205748254,13254.7564843435,0.0,1.0
2020-02-10,48.61,48.75,48.45,48.45,5617,44.1073716209399,44.2344037547998,43.9621920393856,43.9621920393856,6190.40219277935,0.0,1.0
2020-02-11,48.71,49.07,48.71,48.74,4208,44.1981088594112,44.5247629179082,44.1981088594112,44.2253300309527,4637.56674865863,0.0,1.0
2020-02-12,49.13,49.21,49.0,49.2,7799,44.5792052609911,44.6517950517682,44.4612468509783,44.642721327921,8595.14806862847,0.0,1.0
2020-02-13,49.32,49.32,49.08,49.08,3716,44.7516060140867,44.7516060140867,44.5338366417554,44.5338366417554,4095.34173907212,0.0,1.0
2020-02-14,49.08,49.17,48.8,49.17,46352,44.5338366417554,44.6155001563796,44.2797723740355,44.6155001563796,51083.7675698252,0.0,1.0
2020-02-18,48.85,49.02,48.49,48.74,16277,44.3251409932712,44.4793942986725,43.9984869347742,44.2253300309527,17938.6107338205,0.0,1.0
2020-02-19,49.34,49.34,48.85,48.85,9621,44.769753461781,44.769753461781,44.3251409932712,44.3251409932712,10603.1439374631,0.0,1.0
2020-02-20,49.3,49.37,48.93,49.16,16437,44.7334585663924,44.7969746333224,44.3977307840483,44.6064264325325,18114.9440702714,0.0,1.0
2020-02-21,48.99,49.23,48.79,49.23,8609,44.4521731271311,44.6699424994624,44.2706986501884,44.6699424994624,9487.83558441116,0.0,1.0
2020-02-24,47.68,47.75,47.26,47.53,12319,43.263515303156,43.327031370086,42.8824189015762,43.1274094454489,13576.5648233664,0.0,1.0
2020-02-25,45.96,47.86,45.78,47.86,10813,41.7028348014482,43.4268423324045,41.5395077721997,43.4268423324045,11916.8272940223,0.0,1.0
2020-02-26,45.56,46.28,45.3,46.1,22947,41.3398858475626,41.9931939645566,41.103969027537,41.8298669353081,25289.5066971173,0.0,1.0
2020-02-27,44.0,45.31,43.72,44.54,17848,39.9243849274091,41.1130427513842,39.6703206596892,40.4143660151545,19669.9836810977,0.0,1.0
2020-02-28,43.13,43.72,42.53,42.59,109962,39.134970952708,39.6703206596892,38.5905475218797,38.6449898649625,121187.289642586,0.0,1.0
2020-03-02,44.19,44.19,43.1,43.59,35011,40.0967856805047,40.0967856805047,39.1077497811666,39.5523622496764,38585.040265515,0.0,1.0
2020-03-03,43.1,44.3,42.89,44.3,16442,39.1077497811666,40.1965966428232,38.9172015803767,40.1965966428232,18120.4544870354,0.0,1.0
2020-03-04,44.0,44.0,43.09,43.54,35703,39.9243849274091,39.9243849274091,39.0986760573195,39.5069936304407,39347.6819456651,0.0,1.0
2020-03-05,42.16,43.27,41.87,43.11,18668,38.2548197395356,39.2620030865679,37.9916817479686,39.1168235050137,20573.6920304086,0.0,1.0
2020-03-06,41.56,41.87,40.61,41.04,43978,37.7103963087073,37.9916817479686,36.8483925432291,37.2385626686561,48467.421690235,0.0,1.0
2020-03-09,37.15,39.32,37.05,38.2,76838,33.7088840921192,35.6778821669483,33.6181468536478,34.6616250960688,84681.8806638384,0.0,1.0
2020-03-10,37.49,38.54,36.33,38.54,38373,34.0173907029219,34.9701317068715,32.9648387366539,34.9701317068715,42290.2444976896,0.0,1.0
2020-03-11,35.36,36.87,35.02,36.55,45926,32.0846875234815,33.4548198243994,31.7761809126788,33.1644606612909,50614.2800615247,0.0,1.0
2020-03-12,31.49,33.57,31.33,33.22,105291,28.5731563946389,30.4604909548437,28.4279768130847,30.1429106201938,116039.458301572,0.0,1.0
2020-03-13,33.85,33.93,30.93,33.13,99613,30.7145552225636,30.7871450133407,28.0650278591991,30.0612471055696,109781.829024271,0.0,1.0
2020-03-16,29.32,31.31,29.0,30.14,351838,26.6041583198098,28.4098293653904,26.3137991567014,27.3482036752752,387754.802688821,0.0,1.0
2020-03-17,31.14,31.32,28.65,29.53,29012,28.255576059989,28.4189030892375,25.9962188220516,26.7947065205998,31973.6422319592,0.0,1.0
2020-03-18,27.16,30.23,26.84,29.49,48680,24.6442339688279,27.4298671898994,24.3538748057195,26.7584116252112,53649.417615186,0.0,1.0
2020-03-19,29.01,29.7,26.31,26.79,197228,26.3228728805486,26.9489598260011,23.8729674418212,24.3085061864838,217361.695509611,0.0,1.0
2020-03-20,28.37,30.25,28.23,29.76,42775,25.7421545543317,27.4480146375937,25.6151224204718,27.0034021690839,47141.6154167949,0.0,1.0
2020-03-23,28.08,28.61,27.04,28.61,173447,25.4790165627647,25.959923926663,24.5353492826623,25.959923926663,191153.051296244,0.0,1.0
2020-03-24,29.91,29.92,28.93,29.46,38106,27.139508026791,27.1485817506382,26.2502830897715,26.7311904536698,41995.9882424871,0.0,1.0
2020-03-25,30.01,31.33,29.64,30.04,102209,27.2302452652624,28.4279768130847,26.8945174829183,27.2574664368038,112642.837408187,0.0,1.0
2020-03-26,31.83,31.98,30.25,30.25,156915,29.0593265183686,29.1962696216596,27.6168591637025,27.6168591637025,171876.125444369,0.1958,1.0
2020-03-27,30.69,31.51,30.46,30.76,25709,28.0185589333563,28.7671812313476,27.80857950831,28.0824657148921,28160.2352168326,0.0,1.0
2020-03-30,30.89,31.25,30.18,30.62,21704,28.2011497377444,28.529813185643,27.5529523821666,27.9546521518205,23773.3768386999,0.0,1.0
2020-03-31,31.32,31.46,30.64,31.05,16080,28.5937199671789,28.7215335302505,27.9729112322593,28.3472223812549,17613.154237297,0.0,1.0
2020-04-01,28.96,30.26,28.96,30.09,33339,26.4391484753991,27.6259887039219,26.4391484753991,27.470786520192,36517.7207162465,0.0,1.0
2020-04-02,29.26,29.88,28.54,28.96,29698,26.7130346819813,27.2790661755844,26.0557077861841,26.4391484753991,32529.568068361,0.0,1.0
2020-04-03,28.31,29.49,27.78,29.12,135673,25.8457283611377,26.9230141070276,25.3618627295092,26.5852211189096,148608.798186368,0.0,1.0
2020-04-06,30.13,30.2,29.34,29.34,34424,27.5073046810696,27.5712114626054,26.7860710037365,26.7860710037365,37706.170489099,0.0,1.0
2020-04-07,30.07,31.96,29.9,31.26,29713,27.4525274397531,29.1780105412208,27.2973252560232,28.5389427258624,32545.9982495526,0.0,1.0
2020-04-08,31.82,31.83,30.42,30.56,33856,29.0501969781492,29.0593265183686,27.7720613474323,27.899874910504,37084.0142946471,0.0,1.0
2020-04-09,33.48,33.75,32.51,32.51,27552,30.5657006545705,30.8121982404945,29.6801352532881,29.6801352532881,30178.9568125626,0.0,1.0
2020-04-13,32.77,33.58,32.43,33.58,64412,29.9175032989927,30.6569960567646,29.6070989315329,30.6569960567646,70553.3887271626,0.0,1.0
2020-04-14,32.77,33.67,32.63,33.46,39344,29.9175032989927,30.7391619187392,29.789689735921,30.5474415741317,43095.2699199137,0.0,1.0
2020-04-15,31.55,32.21,30.99,31.52,58914,28.8036993922252,29.406249046706,28.2924451399385,28.776310771567,64531.1796477683,0.0,1.0
2020-04-16,30.83,31.67,30.25,31.42,27581,28.146372496428,28.9132538748581,27.6168591637025,28.6850153693729,30210.7218295328,0.0,1.0
2020-04-17,32.58,32.66,31.84,31.87,47596,29.744042034824,29.8170783565792,29.068456058588,29.0958446792462,52134.0602660689,0.0,1.0
2020-04-20,32.17,32.62,31.65,31.97,33483,29.3697308858284,29.7805601957016,28.8949947944193,29.1871400814402,36675.450455685,0.0,1.0
2020-04-21,31.42,31.62,31.0,31.25,31323,28.6850153693729,28.867606173761,28.3015746801579,28.529813185643,34309.5043641078,0.0,1.0
2020-04-22,31.88,32.15,31.63,32.15,46289,29.1049742194656,29.3514718053895,28.8767357139804,29.3514718053895,50702.4438115821,0.0,1.0
2020-04-23,32.26,32.7,31.98,32.02,22855,29.451896747803,29.8535965174569,29.1962696216596,29.2327877825373,25034.1194087949,0.0,1.0
2020-04-24,32.52,32.78,31.85,32.44,16910,29.6892647935076,29.9266328392121,29.0775855988074,29.6162284717523,18522.2909298938,0.0,1.0
2020-04-27,34.36,34.48,32.84,32.84,35272,31.3691001938782,31.4786546765111,29.9814100805285,29.9814100805285,38635.0233991256,0.0,1.0
2020-04-28,35.35,35.51,34.45,35.31,27154,32.2729246755994,32.4189973191099,31.4512660558529,32.2364065147218,29743.0093382812,0.0,1.0
2020-04-29,37.78,38.03,36.15,36.15,48309,34.491402948915,34.7196414544001,33.0032878931518,33.0032878931518,52915.0415453719,0.0,1.0
2020-04-30,36.15,37.15,35.84,37.15,45493,33.0032878931518,33.9162419150924,32.7202721463503,33.9162419150924,49830.5488630195,0.0,1.0
2020-05-01,34.64,35.32,34.03,35.32,26068,31.6247273200216,32.2455360549412,31.0678253666378,32.2455360549412,28553.464220016,0.0,1.0
2020-05-04,34.36,34.6,33.82,34.19,19282,31.3691001938782,31.588209159144,30.8761050220303,31.2138980101483,21120.4502489777,0.0,1.0
2020-05-05,34.28,35.64,33.99,35.01,59031,31.296063872123,32.5376813419622,31.0313072057602,31.9625203081396,64659.335061062,0.0,1.0
2020-05-06,33.41,34.4,33.41,34.4,21584,30.5017938730347,31.4056183547558,30.5017938730347,31.4056183547558,23641.9353891678,0.0,1.0
2020-05-07,34.27,34.44,33.97,33.97,21488,31.2869343319036,31.4421365156335,31.0130481253214,31.0130481253214,23536.7822295421,0.0,1.0
2020-05-08,35.85,35.86,34.8,34.8,22108,32.7294016865697,32.7385312267891,31.7707999635321,31.7707999635321,24215.8963854578,0.0,1.0
2020-05-11,35.31,35.55,34.75,35.37,26722,32.2364065147218,32.4555154799875,31.725152262435,32.2911837560382,29269.8201199658,0.0,1.0
2020-05-12,33.71,35.41,33.71,35.41,11888,30.7756800796168,32.3277019169158,30.7756800796168,32.3277019169158,13021.4662669768,0.0,1.0
2020-05-13,32.4,33.33,31.81,33.19,33992,29.5797103108747,30.4287575512794,29.0410674379297,30.3009439882077,37232.9812707835,0.0,1.0
2020-05-14,32.19,32.22,30.81,31.82,25338,29.3879899662672,29.4153785869254,28.1281134159892,29.0501969781492,27753.8620686959,0.0,1.0
2020-05-15,33.03,33.15,32.23,32.23,15284,30.1548713446973,30.2644258273301,29.4245081271448,29.4245081271448,16741.2592887343,0.0,1.0
2020-05-18,35.44,35.51,34.42,34.48,23294,32.355090537574,32.4189973191099,31.4238774351947,31.4786546765111,25514.9760449998,0.0,1.0
2020-05-19,34.66,35.6,34.55,35.33,7276,31.6429864004604,32.5011631810845,31.5425614580469,32.2546655951606,7969.73322329433,0.0,1.0
2020-05-20,35.97,36.13,35.35,35.35,14347,32.8389561692025,32.985028812713,32.2729246755994,32.2729246755994,15714.9206369714,0.0,1.0
2020-05-21,36.03,36.33,35.74,35.98,8591,32.893733410519,33.1676196171012,32.6289767441562,32.848085709422,9410.11244108323,0.0,1.0
2020-05-22,36.11,36.15,35.64,36.08,9425,32.9667697322742,33.0032878931518,32.5376813419622,32.939381111616,10323.6305153311,0.0,1.0
2020-05-26,37.59,37.78,37.34,37.34,24804,34.3179416847463,34.491402948915,34.0897031792611,34.0897031792611,27168.9476182783,0.0,1.0
2020-05-27,39.4,39.55,37.84,38.44,155596,35.9703884644587,36.1073315677498,34.5461801902314,35.0939526033958,170431.364844929,0.0,1.0
2020-05-28,38.26,39.76,38.26,39.76,32319,34.9296208794465,36.2990519123573,34.9296208794465,36.2990519123573,35400.4683952239,0.0,1.0
2020-05-29,37.81,38.02,37.22,38.02,13842,34.5187915695732,34.7105119141807,33.9801486966283,34.7105119141807,15161.7712035239,0.0,1.0
2020-06-01,37.93,38.37,37.78,37.95,21963,34.6283460522061,35.0300458218599,34.491402948915,34.6466051326449,24057.0713006066,0.0,1.0
2020-06-02,38.23,38.4,38.01,38.11,10410,34.9022322587883,35.0574344425182,34.7013823739613,34.7926777761554,11402.5457469068,0.0,1.0
2020-06-03,39.64,39.97,38.77,38.77,10918,36.1894974297245,36.4907722569649,35.3952274306362,35.3952274306362,11958.9812165926,0.0,1.0
2020-06-04,40.17,40.37,39.35,39.41,29625,36.673363061353,36.8559538657411,35.9247407633617,35.9795180046781,32449.607853229,0.0,1.0
2020-06-05,42.32,42.79,41.78,42.12,102439,38.6362142085252,39.0653025988373,38.1432190366773,38.4536234041371,112206.088738462,0.0,1.0
2020-06-08,43.56,43.56,42.91,43.15,36073,39.7682771957315,39.7682771957315,39.1748570814702,39.3939660467359,39512.3950747522,0.0,1.0
2020-06-09,42.81,43.08,41.97,42.79,20391,39.0835616792761,39.3300592652,38.316680300846,39.0653025988373,22335.1883117365,0.0,1.0
2020-06-10,41.09,42.68,41.06,42.68,25352,37.5132807615383,38.9648776564238,37.4858921408801,38.9648776564238,27769.1969044747,0.0,1.0
2020-06-11,37.56,39.31,37.42,39.01,37914,34.2905530640881,35.8882226024841,34.1627395010164,35.6143363959019,41528.9259796566,0.0,1.0
2020-06-12,38.26,39.16,37.25,39.16,73620,34.9296208794465,35.751279499193,34.0075373172865,35.751279499193,80639.3292879231,0.0,1.0
2020-06-15,38.93,39.06,36.99,37.05,11559,35.5413000741467,35.6599840969989,33.7701692715819,33.8249465128984,12661.0976261763,0.0,1.0
2020-06-16,40.06,40.56,39.67,40.49,60271,36.5729381189395,37.0294151299098,36.2168860503827,36.965508348374,66017.5633728935,0.0,1.0
2020-06-17,39.02,40.19,38.95,40.19,15858,35.6234659361213,36.6916221417918,35.5595591545855,36.6916221417918,17369.9875556627,0.0,1.0
2020-06-18,38.91,39.38,38.73,38.73,18441,35.5230409937078,35.9521293840199,35.3587092697585,35.3587092697585,20199.2647568404,0.0,1.0
2020-06-19,38.55,39.61,38.29,39.02,30849,35.1943775458092,36.1621088090662,34.9570095001047,35.6234659361213,33790.3106384562,0.0,1.0
2020-06-22,38.8,38.91,38.25,38.33,32652,35.4226160512944,35.5230409937078,34.9204913392271,34.9935276609823,35765.2184176754,0.0,1.0
2020-06-23,39.03,39.57,38.96,39.43,23795,35.6325954763407,36.1255906481886,35.5686886948049,35.9977770851169,26063.7440967961,0.0,1.0
2020-06-24,37.61,38.46,37.2,38.46,35118,34.3362007651851,35.1122116838346,33.9618896161895,35.1122116838346,38466.3402055594,0.0,1.0
2020-06-25,37.79,37.87,36.97,37.29,18579,34.6628557142354,34.7362356681158,33.9107111869617,34.2042310024832,20255.1231147311,0.1778,1.0
2020-06-26,36.83,37.48,36.58,37.48,18313,33.7822962676711,34.378508392949,33.552983911795,34.378508392949,19965.1256580048,0.0,1.0
2020-06-29,38.43,38.57,37.24,37.37,45206,35.2498953452783,35.378310264569,34.158368531308,34.2776109563635,49284.3046194378,0.0,1.0
2020-06-30,39.13,39.15,38.27,38.3,55810,35.8919699417315,35.9103149302016,35.1031354375176,35.1306529202227,60844.9551123927,0.0,1.0
2020-07-01,38.05,39.39,38.05,39.3,14600,34.9013405643466,36.1304547918427,34.9013405643466,36.0479023437272,15917.1536398662,0.0,1.0
2020-07-02,38.06,39.07,37.99,38.87,25124,34.9105130585817,35.8369349763212,34.8463055989363,35.6534850916203,27390.5868526026,0.0,1.0
2020-07-06,38.63,39.03,38.39,38.85,31676,35.4333452299792,35.800244999381,35.2132053683381,35.6351401031502,34533.6821024933,0.0,1.0
2020-07-07,37.59,38.33,37.44,38.3,25294,34.4794058295345,35.1581704029279,34.3418184160089,35.1306529202227,27575.9235730669,0.0,1.0
2020-07-08,37.54,37.9,37.18,37.55,12300,34.4335433583593,34.7637531508209,34.1033335658977,34.4427158525943,13409.6568335859,0.0,1.0
2020-07-09,36.62,37.69,36.2,37.69,16860,33.5896738887352,34.571130771885,33.2044291308633,34.571130771885,18381.0418060373,0.0,1.0
2020-07-10,37.51,37.51,36.56,36.56,36100,34.4060258756542,34.4060258756542,33.5346389233249,33.5346389233249,39356.7976985733,0.0,1.0
2020-07-13,37.14,38.16,37.07,37.91,25301,34.0666435889575,35.0022380009321,34.0024361293122,34.772925645056,27583.555085086,0.0,1.0
2020-07-14,37.45,37.52,36.97,37.17,10962,34.3509909102439,34.4151983698892,33.9107111869617,34.0941610716626,11950.9478219324,0.0,1.0
2020-07-15,38.97,39.04,38.34,38.39,18733,35.7452100339708,35.8094174936161,35.1673428971629,35.2132053683381,20423.0163791516,0.0,1.0
2020-07-16,38.74,38.8799,38.405,38.71,26586,35.5342426665647,35.662565860913,35.2269641096907,35.5067251838596,28984.4826485948,0.0,1.0
2020-07-17,38.67,38.83,38.55,38.58,13445,35.4700352069194,35.6167951146801,35.3599652760989,35.387482758804,14657.9541567124,0.0,1.0
2020-07-20,38.22,38.59,38.12,38.47,18179,35.0572729663424,35.396655253039,34.9655480239919,35.2865853222185,19819.0367136389,0.0,1.0
2020-07-21,39.45,39.48,38.62,38.62,15320,36.1854897572529,36.2130072399581,35.4241727357442,35.4241727357442,16702.1091618322,0.0,1.0
2020-07-22,39.13,39.36,39.066,39.14,9528,35.8919699417315,36.1029373091375,35.8332659786272,35.9011424359665,10387.5780740168,0.0,1.0
2020-07-23,39.19,39.38,39.15,39.15,6410,35.9470049071417,36.1212822976076,35.9103149302016,35.9103149302016,6988.28457750292,0.0,1.0
2020-07-24,38.64,39.15,38.6137,39.03,12861,35.4425177242143,35.9103149302016,35.4183940643761,35.800244999381,14021.2680111178,0.0,1.0
2020-07-27,38.9372,39.045,38.7,38.89,14038,35.7151242528798,35.8140037407336,35.4975526896245,35.6718300800904,15304.4522463316,0.0,1.0
2020-07-28,38.74,39.09,38.74,38.9879,7983,35.5342426665647,35.8552799647913,35.5342426665647,35.7616287986515,8703.19434979809,0.0,1.0
2020-07-29,39.6311,39.73,38.92,38.92,17979,36.3516036278496,36.4423195958342,35.6993475627955,35.6993475627955,19600.9935130928,0.0,1.0
2020-07-30,39.28,39.5,38.905,39.02,44163,36.0295573552572,36.2313522284281,35.685588821443,35.791072505146,48147.2093285898,0.0,1.0
2020-07-31,38.77,39.13,38.22,39.13,30709,35.5617601492699,35.8919699417315,35.0572729663424,35.8919699417315,33479.4432278528,0.0,1.0
2020-08-03,39.23,39.3219,38.8,38.93,15028,35.9836948840819,36.067990106102,35.589277631975,35.7085200570306,16383.7660890349,0.0,1.0
2020-08-04,39.57,39.62,39.28,39.365,35800,36.2955596880735,36.3414221592487,36.0295573552572,36.107523556255,39029.7328977541,0.0,1.0
2020-08-05,40.19,40.28,39.8,39.96,15117,36.8642543306463,36.9468067787617,36.5065270554795,36.6532869632402,16480.7953132779,0.0,1.0
2020-08-06,40.05,40.34,39.98,40.15,9049,36.7358394113556,37.0018417441719,36.6716319517103,36.8275643537061,9865.36460870887,0.0,1.0
2020-08-07,40.71,40.72,39.89,39.89,18105,37.3412240308686,37.3503965251036,36.5890795035949,36.5890795035949,19738.3607294368,0.0,1.0
2020-08-10,41.69,41.8,41.02,41.02,20866,38.240128465903,38.3410259024885,37.625571352155,37.625571352155,22748.4471129759,0.0,1.0
2020-08-11,41.5968,42.3399,41.5,42.15,29907,38.1546408196324,38.8362488662386,38.0658510754372,38.6620632007151,32605.0899936629,0.0,1.0
2020-08-12,41.82,42.26,41.55,42.26,27143,38.3593708909586,38.7629606373006,38.1117135466124,38.7629606373006,29591.7329621157,0.0,1.0
2020-08-13,41.52,41.8421,41.5,41.65,12059,38.0841960639073,38.3796421032181,38.0658510754372,38.2034384889628,13146.9147769278,0.0,1.0
2020-08-14,41.7917,41.9489,41.36,41.37,4139,38.3334127322734,38.4776043416483,37.9374361561465,37.9466086503816,4512.4040353018,0.0,1.0
2020-08-17,41.89,41.95,41.64,41.95,13438,38.4235783506039,38.4786133160142,38.1942659947278,38.4786133160142,14650.3226446933,0.0,1.0
2020-08-18,41.21,41.94,41.05,41.94,14722,37.7998487426209,38.4694408217792,37.6530888348601,38.4694408217792,16050.1599921993,0.0,1.0
2020-08-19,41.0944,41.58,41.0,41.23,75349,37.6938147092637,38.1392310293175,37.6072263636849,37.8181937310909,82146.6855897453,0.0,1.0
2020-08-20,40.7294,40.84,40.7,40.71,12643,37.3590186696846,37.4604664559242,37.3320515366336,37.3412240308686,13783.6009225225,0.0,1.0
2020-08-21,39.988,40.41,39.988,40.36,11019,36.6789699470983,37.0660492038172,36.6789699470983,37.020186732642,12013.0901340881,0.0,1.0
2020-08-24,40.1221,40.27,39.86,40.27,10187,36.8019730947903,36.9376342845266,36.5615620208898,36.9376342845266,11106.0304198162,0.0,1.0
2020-08-25,40.125,40.5,39.8001,40.5,7731,36.8046331181185,37.1486016519327,36.5066187804219,37.1486016519327,8428.45991710997,0.0,1.0
2020-08-26,39.6524,39.9483,39.6524,39.9199,9729,36.3711410405702,36.6425551449852,36.3711410405702,36.6165052613577,10606.7114905657,0.0,1.0
2020-08-27,39.6408,40.01,39.49,40.01,13690,36.3605009472576,36.6991494344154,36.2221797341931,36.6991494344154,14925.0570773814,0.0,1.0
2020-08-28,39.76,39.87,39.595,39.87,31771,36.4698370785393,36.5707345151248,36.3184909236611,36.5707345151248,34637.2526227527,0.0,1.0
2020-08-31,39.4626,39.78,39.3497,39.78,3667,36.1970470999891,36.4881820670094,36.0934896400754,36.4881820670094,3997.82208201297,0.0,1.0
2020-09-01,39.6015,39.6015,39.25,39.38,8409,36.3244530449139,36.3244530449139,36.002039872552,36.1212822976076,9167.62636696129,0.0,1.0
2020-09-02,39.9697,39.9856,39.4789,39.87,22661,36.6621842826482,36.6767685484819,36.2119982655922,36.5707345151248,24705.3848378773,0.0,1.0
2020-09-03,39.15,40.09,39.0485,39.93,13229,35.9103149302016,36.7725293882958,35.8172141137159,36.6257694805351,14422.4675001226,0.0,1.0
2020-09-04,39.0809,39.68,38.42,39.68,11507,35.8469329950374,36.396457124659,35.2407228510433,36.396457124659,12545.1155434206,0.0,1.0
2020-09-08,38.6277,38.97,38.25,38.73,15814,35.4312355563052,35.7452100339708,35.0847904490475,35.5250701723297,17240.6758671811,0.0,1.0
2020-09-09,38.77,38.99,38.73,38.99,7826,35.5617601492699,35.7635550224408,35.5250701723297,35.7635550224408,8532.03043736937,0.0,1.0
2020-09-10,38.68,38.93,38.6367,38.92,9768,35.4792077011545,35.7085200570306,35.4394908011167,35.6993475627955,10649.2299146721,0.0,1.0
2020-09-11,38.3217,38.71,38.126,38.65,10230,35.1505572327128,35.5067251838596,34.9710515205329,35.4516902184493,11152.9097079337,0.0,1.0
2020-09-14,39.2065,39.2065,38.4801,38.57,8409,35.9621395226296,35.9621395226296,35.2958495413959,35.378310264569,9167.62636696129,0.0,1.0
2020-09-15,39.215,39.7,39.215,39.68,8631,35.9699361427294,36.414802113129,35.9699361427294,36.396457124659,9409.65431956748,0.0,1.0
2020-09-16,39.5779,39.7632,39.32,39.32,5719,36.3028059585191,36.4727722766945,36.0662473321973,36.0662473321973,6234.9453196161,0.0,1.0
2020-09-17,39.66,39.695,39.11,39.11,4529,36.3781121361889,36.4102158660115,35.8736249532614,35.8736249532614,4937.58827636671,0.0,1.0
2020-09-18,39.8516,39.98,39.4117,39.79,4997,36.5538571257323,36.6716319517103,36.1503591043327,36.4973545612444,5447.80936564463,0.0,1.0
2020-09-21,37.6029,39.1,37.3638,39.1,8184,34.4912383470977,35.8644524590263,34.2719240099378,35.8644524590263,8922.32776634694,0.0,1.0
2020-09-22,37.33,37.72,37.056,37.72,11144,34.2409209794234,34.5986482545901,33.9895946373831,34.5986482545901,12149.3671344294,0.0,1.0
2020-09-23,36.03,37.66,36.01,37.66,26128,33.0484967288675,34.5436132891798,33.0301517403974,34.5436132891798,28485.1637193441,0.0,1.0
2020-09-24,36.0613,36.49,35.7384,35.75,12470,33.1477431164907,33.5418064884168,32.8509316800667,32.8615944631653,13566.0641938632,0.0769,1.0
2020-09-25,36.4117,36.4289,35.81,35.81,5690,33.4698327025017,33.4856430360616,32.916746789537,32.916746789537,6190.12872999853,0.0,1.0
2020-09-28,37.4822,37.58,36.99,36.99,11244,34.4538421255176,34.5437404175035,34.0014092081814,34.0014092081814,12232.3035922853,0.0,1.0
2020-09-29,37.394,37.5065,36.93,37.43,7639,34.3727682057511,34.4761788176981,33.9462568818096,34.4058596015742,8310.4382018381,0.0,1.0
2020-09-30,37.4826,37.9172,37.2598,37.59,9800,34.4542098076934,34.8536964917127,34.2494108357663,34.5529324718988,10661.3816439342,0.0,1.0
2020-10-01,38.13,38.13,37.291,37.78,87636,35.0493034092445,35.0493034092445,34.2780900454796,34.7275815054094,95338.8614028386,0.0,1.0
2020-10-02,38.24,38.37,37.24,37.3,90697,35.1504160075927,35.2699127147315,34.2312105680636,34.2863628944354,98668.9113224389,0.0,1.0
2020-10-05,39.65,39.65,38.69,38.69,157166,36.4464956773288,36.4464956773288,35.5640584553808,35.5640584553808,170980.276270465,0.0,1.0
2020-10-06,39.4259,40.3467,39.4259,39.8393,3162,36.2405017383303,37.0869061070487,36.2405017383303,36.6205012670316,3439.92742429795,0.0,1.0
2020-10-07,40.2369,40.2369,39.8878,40.04,7574,36.9859773497884,36.9859773497884,36.6650827308488,36.8049857987451,8239.72495624057,0.0,1.0
2020-10-08,40.7773,40.795,40.409,40.52,17617,37.4827159693099,37.4989859055896,37.1441726059314,37.2462044097191,19165.4653491009,0.0,1.0
2020-10-09,40.64,41.23,40.64,41.05,18490,37.3565090624626,37.8988402717847,37.3565090624626,37.7333832926695,20115.1986322799,0.0,1.0
2020-10-12,41.0053,41.02,40.6768,40.8,32062,37.6922948095226,37.7058071294836,37.3903358226372,37.5035819327872,34880.1243130426,0.0,1.0
2020-10-13,40.7151,40.78,40.5481,40.59,6452,37.4255413909712,37.4851978239966,37.2720340825698,37.3105487904861,7019.10554761872,0.0,1.0
2020-10-14,40.22,40.86,40.17,40.86,9970,36.9704427778603,37.558734259159,36.9244825058839,37.558734259159,10846.3239785739,0.0,1.0
2020-10-15,40.4798,40.5694,39.62,39.62,57233,37.20925235105,37.2916131584318,36.4189195141429,36.4189195141429,62263.5566966619,0.0,1.0
2020-10-16,40.6596,40.97,40.56,40.58,6815,37.3745254890773,37.6598468575072,37.2829726273002,37.3013567360908,7414.01182687874,0.0,1.0
2020-10-19,40.1547,40.92,40.1547,40.79,13115,36.9104186626591,37.6138865855307,36.9104186626591,37.4943898783919,14267.7571694079,0.0,1.0
2020-10-20,40.2,40.5299,40.2,40.44,7823,36.9520586690698,37.2553045435704,36.9520586690698,37.1726679745568,8510.61108168338,0.0,1.0
2020-10-21,40.0002,40.34,40.0002,40.31,5733,36.7684014222519,37.0807474306038,36.7684014222519,37.053171267418,6236.9082617015,0.0,1.0
2020-10-22,40.5099,40.57,39.8201,40.1,9493,37.2369204347798,37.2921646816955,36.6028525225927,36.8601381251169,10327.3975454967,0.0,1.0
2020-10-23,40.7419,40.79,40.46,40.79,10990,37.4501760967506,37.4943898783919,37.1910520833473,37.4943898783919,11955.9779864119,0.0,1.0
2020-10-26,39.86,40.1,39.55,40.1,22271,36.6395288196299,36.8601381251169,36.3545751333759,36.8601381251169,24228.5337338835,0.0,1.0
2020-10-27,39.5844,39.9399,39.5,39.93,11498,36.3861958004957,36.7129733342483,36.3086148613994,36.7038732003969,12508.6291981587,0.0,1.0
2020-10-28,38.3793,38.66,38.306,38.66,7481,35.2784613253191,35.536482292195,35.2110835666017,35.536482292195,8138.55062023182,0.0,1.0
2020-10-29,38.7749,38.7749,37.7677,37.7677,5356,35.6420989971969,35.6420989971969,34.7162752785031,34.7162752785031,5826.77143723587,0.0,1.0
2020-10-30,38.23,38.7799,38.0512,38.59,7081,35.1412239531974,35.6466950243945,34.9768700206096,35.4721379114279,7703.39218578553,0.0,1.0
2020-11-02,38.9603,38.9603,38.55,38.76,13186,35.8125196856855,35.8125196856855,35.4353696938468,35.6284028361479,14344.9977915221,0.0,1.0
2020-11-03,40.3779,40.3779,39.62,39.62,221007,37.115585316762,37.115585316762,36.4189195141429,36.4189195141429,240432.65030418,0.0,1.0
2020-11-04,39.86,40.21,39.475,39.98,24175,36.6395288196299,36.9612507234651,36.2856347254112,36.7498334723734,26299.8878818479,0.0,1.0
2020-11-05,41.0092,41.0166,40.32,40.627,6840,37.6958797107367,37.7026818309892,37.0623633218133,37.3445593917487,7441.20922903163,0.0,1.0
2020-11-06,40.3232,41.13,40.32,41.13,7479,37.0653047792198,37.8069197278318,37.0623633218133,37.8069197278318,8136.37482805957,0.0,1.0
2020-11-09,41.737,42.8499,41.737,42.3,30597,38.364877429626,39.3878611632779,38.364877429626,38.8823900920809,33286.3565468831,0.0,1.0
2020-11-10,42.93,43.18,41.93,41.93,13903,39.4614895189842,39.6912908788665,38.5422840794551,38.5422840794551,15125.0192852671,0.0,1.0
2020-11-11,42.9994,42.9994,42.63,42.9,6797,39.5252823764875,39.5252823764875,39.1857278871255,39.4339133557983,7394.42969732865,0.0,1.0
2020-11-12,42.128,42.79,41.9036,42.79,30067,38.7242867564819,39.3328007574501,38.5180170558515,39.3328007574501,32709.7716212418,0.0,1.0
2020-11-13,43.0853,43.2872,42.66,42.66,12487,39.6042421237431,39.789829701984,39.2133040503114,39.2133040503114,13584.5584273272,0.0,1.0
2020-11-16,44.082,44.15,43.77,43.89,11858,40.5204141853217,40.5829201552097,40.2336220881887,40.3439267409321,12900.2717891604,0.0,1.0
2020-11-17,44.05,44.1841,43.58,43.63,8192,40.4909996112568,40.6142650606977,40.0589730546781,40.1049333266546,8912.0447374601,0.0,1.0
2020-11-18,43.87,44.657,43.87,44.49,16949,40.3255426321416,41.048957313051,40.3255426321416,40.8954500046496,18438.7507635756,0.0,1.0
2020-11-19,43.9098,43.91,43.4569,43.71,7627,40.3621270086348,40.3623108497227,39.9458188650721,40.1784697618169,8297.38344880471,0.0,1.0
2020-11-20,43.89,43.9691,43.6011,43.63,15535,40.3439267409321,40.4166358911989,40.0783682894522,40.1049333266546,16900.465697808,0.0,1.0
2020-11-23,44.8218,45.0541,44.43,44.43,2133,41.2004423694854,41.413973793088,40.8402976782779,40.8402976782779,2320.48235168486,0.0,1.0
2020-11-24,46.0807,46.104,45.27,45.27,11294,42.3576300973085,42.3790475840496,41.6124302474823,41.6124302474823,12286.6983965911,0.0,1.0
2020-11-25,45.7775,45.975,45.419,45.72,3232,42.0789270080433,42.2604700823503,41.7493918579721,42.0260726952704,3516.08015032606,0.0,1.0
2020-11-27,45.8337,45.8372,45.48,45.78,2398,42.1305863537449,42.1338035727832,41.8054633897834,42.0812250216421,2608.77481450553,0.0,1.0
2020-11-30,44.75,45.9,44.75,45.9,5710,41.1344434189272,42.1915296743856,41.1344434189272,42.1915296743856,6211.88665172084,0.0,1.0
2020-12-01,45.2617,45.86,45.105,45.86,4977,41.6048008423342,42.1547614568045,41.46076134996,42.1547614568045,5414.45882059801,0.0,1.0
2020-12-02,45.44,45.57,45.0,45.0,4968,41.7686951722022,41.888191879341,41.3642447788094,41.3642447788094,5404.66775582297,0.0,1.0
2020-12-03,45.525,45.79,45.36,45.63,5289,41.8468276345622,42.0904170760374,41.6951587370399,41.9433442057128,5753.88239946612,0.0,1.0
2020-12-04,46.6929,46.8299,45.94,45.94,6028,42.9203676673883,43.0462988126037,42.2282978919668,42.2282978919668,6557.83760710564,0.0,1.0
2020-12-07,46.6175,46.74,46.34,46.6,4696,42.8510595772478,42.9636622435901,42.5959800677784,42.834973482056,5108.76002039948,0.0,1.0
2020-12-08,46.9298,46.9298,46.38,46.39,4927,43.1381274360127,43.1381274360127,42.6327482853596,42.6419403397549,5360.06401629222,0.0,1.0
2020-12-09,46.7694,47.4299,46.455,47.28,14165,42.9906868835122,43.5978220763212,42.7016886933243,43.4600331809358,15410.0480598294,0.0,1.0
2020-12-10,46.79,46.88,46.31,46.34,12989,43.0096225155665,43.0923510051242,42.5684039045926,42.5959800677784,14130.6822625573,0.0,1.0
2020-12-11,46.82,46.82,46.4182,46.54,7241,43.0371986787524,43.0371986787524,42.6678619331496,42.7798211556843,7877.45555956403,0.0,1.0
2020-12-14,46.7006,47.26,46.7006,47.26,8035,42.9274455492726,43.4416490721452,42.9274455492726,43.4416490721452,8741.24505193993,0.0,1.0
2020-12-15,48.0021,48.012,47.015,47.04,8865,44.1237914288198,44.1328915626711,43.2164437394606,43.2394238754488,9644.19880341597,0.0,1.0
2020-12-16,47.75,48.1641,47.75,48.06,22581,43.8920597375145,44.2727027100235,43.8920597375145,44.1770134237685,24565.7815205794,0.0,1.0
2020-12-17,48.575,48.6389,48.045,48.23,4408,44.650404225126,44.7091414527119,44.1632253421756,44.3332783484884,4795.44594759815,0.0,1.0
2020-12-18,48.5124,49.115,48.5124,48.7,39036,44.5928619646115,45.1467751624717,44.5928619646115,44.7653049050671,42467.1116176138,0.0,1.0
2020-12-21,47.92,48.0584,47.4313,47.4313,4696,44.0483246622344,44.1755426950652,43.5991089639365,43.5991089639365,5108.76002039949,0.0,1.0
2020-12-22,48.29,48.36,48.145,48.145,10094,44.3884306748602,44.4527750556272,44.2551458861285,44.2551458861285,10981.2230932522,0.0,1.0
2020-12-23,48.8169,49.04,48.74,48.74,10901,44.8727600209481,45.077834754507,44.8020731226483,44.8020731226483,11859.1552347476,0.0,1.0
2020-12-24,48.3474,48.51,48.303,48.51,1791,44.7662241105066,44.9167800460971,44.7251128956221,44.9167800460971,1934.27511746914,0.3536,1.0
2020-12-28,48.5997,48.89,48.54,48.89,5987,44.999835811303,45.2686327860996,44.9445578939921,45.2686327860996,6465.94367855261,0.0,1.0
2020-12-29,47.6037,48.74,47.23,48.74,9935,44.0776112611914,45.1297435466249,43.7315918692469,45.1297435466249,10729.7729157208,0.0,1.0
2020-12-30,47.81,48.03,47.81,47.9793,12536,44.2686302618822,44.4723344797783,44.2686302618822,44.4253899168359,13538.8458250101,0.0,1.0
2020-12-31,47.88,48.14,47.66,48.07,10260,44.3334452403037,44.5741865887264,44.1297410224075,44.5093716103049,11080.7720297227,0.0,1.0
2021-01-04,47.1708,48.2299,46.715,48.2,14399,43.6767769160676,44.6574275395848,43.2547388137173,44.6297422845162,15550.8807461966,0.0,1.0
2021-01-05,47.9397,48.31,47.6388,47.7,3303,44.3887231576146,44.7315943934643,44.1101113432285,44.1667781529341,3567.23099553353,0.0,1.0
2021-01-06,49.9428,50.41,48.85,48.85,18064,46.2434500615589,46.6760437461092,45.231595655573,45.231595655573,19509.0707548646,0.0,1.0
2021-01-07,51.0389,51.04,50.36,50.61,30755,47.2583600308132,47.2593785519027,46.629747332951,46.861229398742,33215.3161573218,0.0,1.0
2021-01-08,50.3354,51.39,49.7266,51.39,68674,46.6069694976771,47.5834534440102,46.0432643710628,47.5834534440102,74167.7327845202,0.0,1.0
2021-01-11,50.1351,50.1351,49.51,49.51,4070,46.4215060665653,46.4215060665653,45.8427083092614,45.8427083092614,4395.58890457811,0.0,1.0
2021-01-12,51.4597,51.4597,50.46,50.46,3299,47.6479906439527,47.6479906439527,46.7223401592674,46.7223401592674,3562.91100643813,0.0,1.0
2021-01-13,50.8106,51.31,50.7686,51.31,11388,47.0469706083328,47.509379182957,47.0080816212799,47.509379182957,12299.0089546279,0.0,1.0
2021-01-14,51.7565,52.0,51.07,51.07,8181,47.9228061524598,48.1482696845403,47.2871563997976,47.2871563997976,8835.45769738416,0.0,1.0
2021-01-15,51.2259,51.48,50.6801,51.33,10766,47.4315086160249,47.6667869876949,46.9261369699899,47.5278977482203,11627.2506502919,0.0,1.0
2021-01-19,51.5689,51.72,51.4926,51.61,5528,47.7491020102902,47.8890097708544,47.6784536838108,47.7871576619063,5970.2249298545,0.0,1.0
2021-01-20,51.9363,52.1003,51.428,51.75,9662,48.0892880541768,48.2411402893357,47.6186387180104,47.9167876187493,10434.9336599591,0.0,1.0
2021-01-21,51.6196,52.16,51.2483,52.16,3789,47.7960465732327,48.2964182066466,47.4522494091198,48.2964182066466,4092.10967062566,0.0,1.0
2021-01-22,52.409,52.409,50.99,50.99,6932,48.5269743441745,48.5269743441745,47.2130821387445,47.2130821387445,7486.54110234286,0.0,1.0
2021-01-25,52.4563,52.72,51.86,52.57,12813,48.5707707510222,48.8149380340186,48.0186397276973,48.676048794544,13838.0050698671,0.0,1.0
2021-01-26,51.9978,52.66,51.9833,52.55,8316,48.1462326423614,48.7593823382287,48.1328066825455,48.6575302292807,8981.25732935418,0.0,1.0
2021-01-27,50.5354,51.2782,50.355,50.76,5417,46.79215515031,47.4799346641884,46.6251176916352,47.0001186382167,5850.34523245691,0.0,1.0
2021-01-28,50.9356,51.2386,50.705,51.06,11845,47.1627116412283,47.4432679049671,46.9491925837427,47.277897117166,12792.5677087783,0.0,1.0
2021-01-29,50.265,51.5099,50.1405,51.25,9134,46.5417841479504,47.6944722427635,46.4265060791864,47.4538234871672,9864.69509936522,0.0,1.0
2021-02-01,51.43,51.43,50.3186,50.74,28284,47.6204905745367,47.6204905745367,46.591413902856,46.9816000729534,30546.6428936332,0.0,1.0
2021-02-02,52.31,52.4759,51.3963,51.3963,11683,48.4353074461213,48.5889189449802,47.5892867920681,47.5892867920681,12617.6081504142,0.0,1.0
2021-02-03,53.14,53.17,52.35,52.56,15334,49.2038279045476,49.2316057524425,48.4723445766478,48.6667895119123,16560.6781972483,0.0,1.0
2021-02-04,54.92,55.145,53.92,53.92,22824,50.8519802129799,51.0603140721919,49.9260519498157,49.9260519498157,24649.8577784007,0.0,1.0
2021-02-05,55.4,55.62,54.86,55.62,37787,51.2964257792987,51.5001299971949,50.7964245171901,51.5001299971949,40809.8569870499,0.0,1.0
2021-02-08,58.04,58.04,56.13,56.13,45684,53.7408763940523,53.7408763940523,51.9723534114086,51.9723534114086,49338.5954586601,0.0,1.0
2021-02-09,58.56,58.69,57.81,58.22,38653,54.2223590908977,54.3427297651091,53.5279128935246,53.9075434814219,41745.1346262058,0.0,1.0
2021-02-10,57.76,59.0,57.205,58.8,42292,53.4816164803663,54.62976752669,52.9677262943102,54.4445818740571,45675.2447057537,0.0,1.0
2021-02-11,57.63,58.33,56.7,58.33,15499,53.361245806155,54.00939559037,52.5001325214123,54.00939559037,16738.8777474339,0.0,1.0
2021-02-12,57.88,57.97,57.15,57.16,39200,53.5927278719461,53.6760614156308,52.9168002398362,52.9260595224678,42335.8931350029,0.0,1.0
2021-02-16,58.3277,58.79,58.105,58.63,22675,54.0072659553647,54.4353225914255,53.801061731158,54.2871740693192,24488.9381845967,0.0,1.0
2021-02-17,57.785,58.01,57.34,57.98,11919,53.5047646869454,53.7130985461574,53.0927266098374,53.6853206982625,12872.4875070434,0.0,1.0
2021-02-18,56.5862,56.89,56.4108,56.4108,12527,52.3947618850642,52.6760588914135,52.2323540677052,52.2323540677052,13529.1258495454,0.0,1.0
2021-02-19,57.7864,58.23,56.95,56.95,22394,53.5060609865139,53.9168027640535,52.7316145872033,52.7316145872033,24185.4589506443,0.0,1.0
2021-02-22,58.24,58.59,57.25,57.25,16415,53.9260620466852,54.2501369387927,53.0093930661526,53.0093930661526,17728.1552502825,0.0,1.0
2021-02-23,56.9321,57.29,55.62,57.29,34048,52.7150404712927,53.0464301966792,51.5001299971949,53.0464301966792,36771.7471801168,0.0,1.0
2021-02-24,58.5361,58.775,57.35,57.48,14490,54.2002294054081,54.421433667478,53.101985892469,53.2223565666804,15649.1604981171,0.0,1.0
2021-02-25,56.86,59.1673,56.7542,58.92,31310,52.6482810435185,54.7846753251174,52.5503178332757,54.5556932656369,33814.7146443097,0.0,1.0
2021-02-26,56.37,57.1505,55.278,56.81,31318,52.1945761945681,52.9172632039677,51.1834625311927,52.6019846303603,33823.3546225005,0.0,1.0
2021-03-01,58.7246,58.9056,57.49,57.49,17247,54.3747668830146,54.5423598986473,53.231615849312,53.231615849312,18626.7129821274,0.0,1.0
2021-03-02,58.45,58.98,58.4,58.94,11846,54.1205069819497,54.6112489614267,54.0742105687915,54.5742118309001,12793.6477060521,0.0,1.0
2021-03-03,58.99,59.688,58.666,58.75,13070,54.6205082440584,55.266806171747,54.3205074867931,54.3982854608989,14115.5643692471,0.0,1.0
2021-03-04,57.05,59.19,56.23,58.88,39286,52.8242074135197,54.8056938966912,52.0649462377251,54.5186561351103,42428.7729005542,0.0,1.0
2021-03-05,58.2204,58.2204,55.98,57.56,12218,53.9079138527272,53.9079138527272,51.833464171934,53.2964308277335,13195.4066919251,0.0,1.0
2021-03-08,59.6534,60.135,58.6,58.6,43255,55.2347690538415,55.6806961053814,54.2593962214243,54.2593962214243,46715.2820804732,0.0,1.0
2021-03-09,60.45,60.8,60.06,60.41,20563,55.9723635082781,56.2964384003856,55.6112514856441,55.9353263777516,22207.9839422211,0.0,1.0
2021-03-10,61.7683,61.79,60.73,60.96,34548,57.1930147376076,57.2131073809182,56.2316234219641,56.4445869224919,37311.7458170429,0.0,1.0
2021-03-11,62.86,62.86,62.0,62.38,14797,58.2038506225039,58.2038506225039,57.4075523161827,57.7594050561851,15980.7196611898,0.0,1.0
2021-03-12,63.53,63.59,62.92,63.21,27583,58.824222558824,58.8797782546138,58.2594063182938,58.5279255146114,29789.5648046629,0.0,1.0
2021-03-15,63.6596,63.68,62.841,63.68,25625,58.9442228617301,58.9631117982986,58.1862579855038,58.9631117982986,27674.9301424604,0.0,1.0
2021-03-16,62.515,63.05,62.41,63.0,22953,57.8844053717123,58.3797769925052,57.78718290408,58.3334805793469,24789.1774267276,0.0,1.0
2021-03-17,63.14,63.14,61.72,62.07,19274,58.4631105361899,58.4631105361899,57.1482924024967,57.4723672946042,20815.8674562257,0.0,1.0
2021-03-18,61.6202,63.89,61.4203,63.05,27510,57.0558847618329,59.1575567335631,56.8707917020264,58.3797769925052,29710.7250036717,0.0,1.0
2021-03-19,62.24,62.5,60.89,61.1187,21331,57.6297750993421,57.8705164477648,56.3797719440704,56.5915317378561,23037.4218485395,0.0,1.0
2021-03-22,61.18,62.3,60.9995,62.3,94389,56.648291140388,57.685330795132,56.4811610888869,57.685330795132,101939.862681627,0.0,1.0
2021-03-23,58.6907,60.78,58.5913,60.78,44072,54.3433779148933,56.2779198351223,54.2513406455348,56.2779198351223,47597.6398532104,0.0,1.0
2021-03-24,57.51,60.28,57.5091,59.34,20184,53.2501344145753,55.8149557035402,53.2493010791384,54.9445831361658,21798.6649754311,0.0,1.0
2021-03-25,58.88,58.88,56.565,56.82,50422,54.599026708353,54.599026708353,52.4523428287701,52.6888026081626,54375.463061978,0.0868,1.0
2021-03-26,59.4813,59.675,58.5395,59.47,8928,55.156608141093,55.336224844106,54.28328335587,55.1461297273395,9628.02217717147,0.0,1.0
2021-03-29,58.07,59.59,57.955,59.24,8165,53.8479191738121,55.2574049176419,53.7412804497723,54.93285227926,8805.19725320398,0.0,1.0
2021-03-30,59.29,59.54,58.03,58.07,17658,54.979216941886,55.2110402550159,53.8108274437113,53.8479191738121,19042.5196689621,0.0,1.0
2021-03-31,60.13,60.45,59.785,59.85,93717,55.7581432740024,56.0548771148087,55.4382271018832,55.4985011632969,101065.115857749,0.0,1.0
2021-04-01,60.8467,60.9,60.2989,60.41,26480,56.4227343480832,56.4721590784425,55.914763104353,56.0177853847079,28556.2306509297,0.0,1.0
2021-04-05,61.6,61.6,60.9,61.6,17219,57.1212643552062,57.1212643552062,56.4721590784425,57.1212643552062,18569.0987756178,0.0,1.0
2021-04-06,61.27,61.955,61.17,61.66,10153,56.8152575818748,57.4504534598507,56.7225282566228,57.1769019503574,10949.0713670275,0.0,1.0
2021-04-07,60.17,61.16,60.1006,61.08,12055,55.7952350041032,56.7132553240976,55.7308808523783,56.639071863896,13000.2024356857,0.0,1.0
2021-04-08,60.685,60.78,59.75,60.61,29412,56.2727910291508,56.3608838881402,55.405771838045,56.2032440352118,31718.1214465689,0.0,1.0
2021-04-09,60.61,60.76,60.3493,60.69,10973,56.2032440352118,56.3423380230898,55.96149868428,56.2774274954134,11833.3655186047,0.0,1.0
2021-04-12,60.08,60.78,59.94,60.72,90128,55.7117786113764,56.3608838881402,55.5819575560237,56.305246292989,97194.7113333458,0.0,1.0
2021-04-13,59.5224,60.2,59.025,60.2,11638,55.1947198937715,55.8230538016788,54.7334842299683,55.8230538016788,12550.5065073837,0.0,1.0
2021-04-14,59.5006,60.3,59.4245,59.86,9032,55.1745049008666,55.9157831269307,55.1039378843499,55.5077740958221,9740.1765573715,0.0,1.0
2021-04-15,59.32,60.12,58.92,60.12,8530,55.0070357394616,55.7488703414772,54.6361184384537,55.7488703414772,9198.81599140599,0.0,1.0
2021-04-16,59.27,59.5,58.88,59.5,10677,54.9606710768356,55.1739485249151,54.599026708353,55.1739485249151,11514.1568980354,0.0,1.0
2021-04-19,58.66,59.41,58.19,59.31,39495,54.3950221927986,55.0904921321883,53.9591943641144,54.9977628069364,42591.7042884619,0.0,1.0
2021-04-20,57.05,58.52,56.52,58.52,19812,52.9020800562421,54.2652011374459,52.4106146324067,54.2652011374459,21365.409428105,0.0,1.0
2021-04-21,58.61,58.61,56.69,57.02,8252,54.3486575301727,54.3486575301727,52.5682544853351,52.8742612586665,8899.0187058713,0.0,1.0
2021-04-22,58.19,59.2475,58.19,58.67,9136,53.9591943641144,54.9398069786539,53.9591943641144,54.4042951253238,9852.33093757154,0.0,1.0
2021-04-23,59.3897,59.6099,58.6993,58.6993,5099,55.0716680791622,55.275858053367,54.4314648176227,54.4314648176227,5498.79985230705,0.0,1.0
2021-04-26,59.8,60.16,59.65,59.65,8690,55.452136500671,55.785962071578,55.313042512793,55.313042512793,9371.36119171372,0.0,1.0
2021-04-27,59.9663,60.1789,59.7414,60.13,10829,55.606345368565,55.8034879140506,55.3977971160733,55.7581432740024,11678.0748383277,0.0,1.0
2021-04-28,60.24,60.2901,59.83,60.04,10836,55.8601455317796,55.9066029237308,55.4799552982466,55.6746868812757,11685.6236908412,0.0,1.0
2021-04-29,60.1,60.68,59.825,60.66,6970,55.7303244764268,56.2681545628882,55.475318831984,56.2496086978378,7516.5002884056,0.0,1.0
2021-04-30,59.46,59.89,59.46,59.66,3906,55.1368567948143,55.5355928933977,55.1368567948143,55.3223154453182,4212.25970251252,0.0,1.0
2021-05-03,60.59,60.675,59.92,60.15,7079,56.1846981701614,56.2635180966256,55.5634116909733,55.7766891390528,7634.04670611525,0.0,1.0
2021-05-04,59.9589,60.14,59.365,60.14,8352,55.5994833984963,55.7674162065276,55.0487639358249,55.7674162065276,9006.85945606364,0.0,1.0
2021-05-05,60.08,60.43,59.94,60.43,92600,55.7117786113764,56.0363312497583,55.5819575560237,56.0363312497583,99860.5346781003,0.0,1.0
2021-05-06,59.5918,60.03,59.0124,60.03,13997,55.2590740454964,55.6654139487505,54.7218003349865,55.6654139487505,15094.4698044208,0.0,1.0
2021-05-07,60.56,60.56,60.15,60.15,6879,56.1568793725858,56.1568793725858,55.7766891390528,55.7766891390528,7418.36520573058,0.0,1.0
2021-05-10,59.604,60.725,59.604,60.5848,10179,55.2703870231771,56.3098827592516,55.2703870231771,56.1798762452483,10977.1099620776,0.0,1.0
2021-05-11,58.858,58.9406,58.0831,58.24,18523,54.5786262567975,54.6552206794556,53.8600667154201,54.0055590267404,19975.3421581258,0.0,1.0
2021-05-12,57.2421,59.11,57.208,58.65,88455,53.0802130900511,54.8123041564325,53.0485923901402,54.3857492602734,95390.5355826281,0.0,1.0
2021-05-13,58.71,59.1765,57.74,57.92,14766,54.4413868554246,54.873969157725,53.5419124004806,53.7088251859342,15923.7651733999,0.0,1.0
2021-05-14,60.0936,60.0936,59.4192,59.435,7568,55.7243897996107,55.7243897996107,55.0990232301115,55.1136744635013,8161.38797455575,0.0,1.0
2021-05-17,60.3213,60.37,59.51,59.51,26383,55.9355344732094,55.9806936546071,55.1832214574403,55.1832214574403,28451.6251232432,0.0,1.0
2021-05-18,60.2057,60.9,60.2057,60.29,9924,55.8283393732182,56.4721590784425,55.8283393732182,55.9065101944056,10702.1160490871,0.0,1.0
2021-05-19,59.7283,59.7283,58.44,58.44,13053,55.3856495744653,55.3856495744653,54.1910176772443,54.1910176772443,14076.4531226052,0.0,1.0
2021-05-20,60.2075,60.2075,59.43,59.99,7758,55.8300085010727,55.8300085010727,55.1090379972387,55.6283222186497,8366.28539992118,0.0,1.0
2021-05-21,60.7066,61.125,60.54,60.75,3418,56.2928205634052,56.6808000602594,56.1383335075354,56.3330650905646,3685.99684157394,0.0,1.0
2021-05-24,60.6839,60.99,60.465,60.99,12204,56.271771006573,56.5556154711693,56.0687865135965,56.5556154711693,13160.8851534723,0.0,1.0
2021-05-25,59.6552,61.17,59.6552,61.17,7016,55.3178644377061,56.7225282566228,55.3178644377061,56.7225282566228,7566.10703349408,0.0,1.0
2021-05-26,60.8605,60.89,59.96,59.96,2591,56.435530994968,56.4628861459173,55.6005034210741,55.6005034210741,2794.15383748334,0.0,1.0
2021-05-27,61.76,61.76,61.33,61.33,3724,57.2696312756093,57.2696312756093,56.8708951770259,56.8708951770259,4015.98953716248,0.0,1.0
2021-05-28,61.3712,61.96,61.2901,61.96,4747,56.9090996590297,57.4550899261133,56.8338961762504,57.4550899261133,5119.20041163004,0.0,1.0
2021-06-01,62.38,62.54,61.77,61.77,114039,57.8445530921715,57.9929200125746,57.2789042081345,57.2789042081345,122980.513111834,0.0,1.0
2021-06-02,62.0436,62.6,61.74,62.6,8012,57.5326116420239,58.0485576077258,57.251085410559,58.0485576077258,8640.20090540971,0.0,1.0
2021-06-03,62.0376,62.18,61.7,61.79,5901,57.5270478825088,57.6590944416676,57.2139936804582,57.2974500731849,6363.68266884956,0.0,1.0
2021-06-04,62.0562,62.25,61.75,62.25,4233,57.5442955370056,57.7240049693439,57.2603583430841,57.7240049693439,4564.89895564145,0.0,1.0
2021-06-07,62.9316,63.09,62.765,62.8,5929,58.3560480502613,58.5029313014604,58.2015609943915,58.2340162582297,6393.87807890341,0.0,1.0
2021-06-08,63.1391,63.1965,62.705,62.95,3819,58.5484614001591,58.6016880328537,58.1459233992403,58.3731102461077,4118.43824984519,0.0,1.0
2021-06-09,62.9576,63.6365,62.95,63.55,13597,58.3801576748268,59.0096970639623,58.3731102461077,58.9294861976194,14663.1068036515,0.0,1.0
2021-06-10,62.1227,62.6056,62.12,62.6056,4671,57.6059605382982,58.0537504499399,57.6034568465164,58.0537504499399,5037.24144148387,0.0,1.0
2021-06-11,62.3363,62.5,62.3363,62.39,4189,57.8040303770364,57.9558282824738,57.8040303770364,57.8538260246967,4517.44902555682,0.0,1.0
2021-06-14,62.618,63.24,62.576,63.22,8377,58.0652488862711,58.6420252893383,58.0263025696653,58.6234794242879,9033.81964361173,0.0,1.0
2021-06-15,62.4706,62.9782,62.09,62.71,3512,57.9285658608498,58.3992599158287,57.5756380489408,58.1505598655029,3787.36714675473,0.0,1.0
2021-06-16,62.6677,62.73,62.05,62.51,3427,58.1113353609214,58.1691057305533,57.53854631884,57.965101214999,3695.70250909124,0.0,1.0
2021-06-17,61.5888,62.52,61.0857,62.52,7764,57.110878670778,57.9743741475242,56.6443574354354,57.9743741475242,8372.75584493272,0.0,1.0
2021-06-18,60.6337,61.44,60.345,61.18,8251,56.2252208852965,56.9728974348031,55.9575113232941,56.731801189148,8897.94029836939,0.0,1.0
2021-06-21,61.8776,62.0,60.98,60.98,12104,57.3786809621056,57.492181656214,56.5463425386441,56.5463425386441,13053.04440328,0.0,1.0
2021-06-22,61.5401,61.59,60.9278,61.25,8239,57.0657194893803,57.111991422681,56.4979378308625,56.7967117168244,8884.9994083463,0.0,1.0
2021-06-23,61.6973,62.0592,61.6973,61.8,3604,57.2114899886764,57.5470774167632,57.2114899886764,57.3067230057101,3886.58063693167,0.0,1.0
2021-06-24,62.7044,62.7044,61.92,61.92,2580,58.223445115151,58.223445115151,57.4950995708459,57.4950995708459,2778.56028065749,0.0842,1.0
2021-06-25,62.6278,63.1499,62.59,62.86,6778,58.1523190714312,58.6371089856098,58.1172203187863,58.3679256948219,7299.64402414593,0.0,1.0
2021-06-28,62.1577,62.7,61.96,62.7,7753,57.7158131556003,58.21935954606,57.5322411080364,58.21935954606,8349.68133951067,0.0,1.0
2021-06-29,61.52,62.53,61.5,62.53,4158,57.1236841989412,58.0615080130005,57.105113430346,58.0615080130005,4478.00528952475,0.0,1.0
2021-06-30,61.773,62.01,61.34,61.59,10228,57.3586044216709,57.5786680295244,56.9565472815841,57.1886818890245,11015.1606785135,0.0,1.0
2021-07-01,62.5,62.5,61.88,62.16,9303,58.0336518601077,58.0336518601077,57.4579580336554,57.7179487939887,10018.9714306033,0.0,1.0
2021-07-02,61.997,62.28,61.888,62.221,2818,57.5665970299375,57.8293734055601,57.4653863410935,57.7745896382042,3034.8770817414,0.0,1.0
2021-07-06,60.8307,62.09,60.42,62.09,10513,56.4836426593064,57.6529511039054,56.1022919262033,57.6529511039054,11322.0946630047,0.0,1.0
2021-07-07,60.3695,60.6991,59.795,60.62,11921,56.0554007355003,56.3614470019498,55.5219554076022,56.2879996121557,12838.4562425264,0.0,1.0
2021-07-08,59.629,60.34,58.86,59.12,19462,55.3678180282618,56.0280088518224,54.653771975775,54.8951919675131,20959.8217760295,0.0,1.0
2021-07-09,61.0463,61.0463,60.4,60.4,7055,56.6838355447631,56.6838355447631,56.0837211576081,56.0837211576081,7597.96231784442,0.0,1.0
2021-07-12,61.2208,61.2208,60.68,60.68,5906,56.8458655007565,56.8458655007565,56.3437119179414,56.3437119179414,6360.53372773765,0.0,1.0
2021-07-13,60.2,61.02,60.1777,61.02,12244,55.8980134716557,56.6594149840603,55.877307064672,56.6594149840603,13186.3147582831,0.0,1.0
2021-07-14,59.333,60.71,59.3303,60.36,20928,55.0929706530523,56.3715680708342,55.090463599292,56.0465796204176,22538.6471137985,0.0,1.0
2021-07-15,59.1829,59.4325,58.65,59.03,24751,54.9535970347451,55.1853602268136,54.4587789055251,54.8116235088345,26655.8703513773,0.0,1.0
2021-07-16,58.4546,59.64,58.35,59.64,5681,54.2773424963496,55.3780319509892,54.1802173765965,55.3780319509892,6118.21742419194,0.0,1.0
2021-07-19,57.2433,57.85,56.78,57.26,15198,53.1526038963792,53.7159481617157,52.7224120418706,53.1681104881563,16367.658583501,0.0,1.0
2021-07-20,59.0216,59.3229,57.51,57.61,5142,54.8038237860245,55.0835924149117,53.4002450955967,53.4930989385729,5537.73525703133,0.0,1.0
2021-07-21,60.25,60.3,59.43,59.43,85004,55.9444403931438,55.9908673146319,55.1830388807392,55.1830388807392,91546.0225182207,0.0,1.0
2021-07-22,59.0462,59.82,59.01,59.82,9212,54.8266658313967,55.5451688683463,54.7930527402393,55.5451688683463,9920.96794783596,0.0,1.0
2021-07-23,59.2199,59.53,58.82,59.53,3817,54.9879529566463,55.2758927237154,54.6166304385846,55.2758927237154,4110.76146948436,0.0,1.0
2021-07-26,59.7149,60.11,59.29,59.29,4662,55.4475794793783,55.8144450129772,55.0530435005726,55.0530435005726,5020.79380946714,0.0,1.0
2021-07-27,58.9077,59.51,58.6101,59.51,6713,54.6980632588747,55.2573219551201,54.4217302221776,55.2573219551201,7229.64153645493,0.0,1.0
2021-07-28,59.53,59.87,59.09,59.32,6307,55.2758927237154,55.5915957898344,54.8673358146202,55.0808996534654,6792.39522872356,0.0,1.0
2021-07-29,59.9448,60.2991,59.89,59.93,7038,55.6610504643805,55.9900316300451,55.6101665584296,55.6473080956201,7579.65397490986,0.0,1.0
2021-07-30,59.5505,60.23,59.3992,59.97,1859,55.2949277615255,55.9258696245486,55.1544398971025,55.6844496328105,2002.07114796212,0.0,1.0
2021-08-02,59.4657,60.59,59.4657,59.83,10001,55.2161877026817,56.2601434592628,55.2161877026817,55.5544542526439,10770.6904522696,0.0,1.0
2021-08-03,59.7903,59.89,59.0078,59.87,86931,55.5175912769824,55.6101665584296,54.7910099556938,55.5915957898344,93621.327037921,0.0,1.0
2021-08-04,58.9695,59.8,58.9695,59.46,16637,54.7554469338339,55.526598099751,54.7554469338339,55.2108950336321,17917.4059648445,0.0,1.0
2021-08-05,60.47,60.47,59.22,59.22,7033,56.1487188476914,56.1487188476914,54.9880458104892,54.9880458104892,7574.26916816439,0.0,1.0
2021-08-06,61.5728,61.5728,61.09,61.09,2737,57.1727110280326,57.1727110280326,56.7244126741437,56.7244126741437,2947.64321246495,0.0,1.0
2021-08-09,61.1571,61.67,61.1571,61.67,7458,56.7867176027807,57.2629649634055,56.7867176027807,57.2629649634055,8031.97774152851,0.0,1.0
2021-08-10,61.4047,61.639,61.08,61.19,3920,57.0166237179897,57.2341802720829,56.715127289846,56.8172665171198,4221.68848844084,0.0,1.0
2021-08-11,61.9591,61.9591,61.335,61.57,4023,57.5314054234496,57.5314054234496,56.9519045894353,57.1701111204293,4332.61550739732,0.0,1.0
2021-08-12,61.8361,61.8361,61.59,61.59,2451,57.4171951965889,57.4171951965889,57.1886818890245,57.1886818890245,2639.63226662462,0.0,1.0
2021-08-13,60.9863,61.3914,60.9863,61.3914,2777,56.6281232389774,57.0042741568738,56.6281232389774,57.0042741568738,2990.72166642862,0.0,1.0
2021-08-16,60.326,60.83,60.11,60.83,3075,56.0150093138057,56.4829926824056,55.8144450129772,56.4829926824056,3311.65614845806,0.0,1.0
2021-08-17,59.5005,59.88,59.16,59.88,7937,55.2485008400374,55.600881174132,54.9323335047035,55.600881174132,8547.84222774361,0.0,1.0
2021-08-18,59.1034,60.0,59.1034,59.27,4649,54.879778229579,55.7123057857034,54.879778229579,55.0344727319773,5006.79331192895,0.0,1.0
2021-08-19,58.4286,58.92,58.1801,58.71,51246,54.2532004971758,54.7094842815607,54.02245869738,54.5144912113108,55189.9612955713,0.0,1.0
2021-08-20,59.1352,59.39,58.38,58.38,14398,54.9093057516454,55.1458973435487,54.2080735294894,54.2080735294894,15506.0895042274,0.0,1.0
2021-08-23,59.7915,59.89,59.349,59.5,3775,55.5187055230981,55.6101665584296,55.1078272679285,55.2480365708225,4065.52909282249,0.0,1.0
2021-08-24,60.0981,60.34,59.85,59.91,4781,55.803395405663,56.0280088518224,55.5730250212391,55.6287373270248,5148.9522100091,0.0,1.0
2021-08-25,60.19,60.7,60.19,60.24,5943,55.8887280873581,56.3622826865366,55.8887280873581,55.9351550088462,6400.38129765406,0.0,1.0
2021-08-26,59.6416,60.17,59.6416,60.17,2763,55.3795176124768,55.8701573187629,55.3795176124768,55.8701573187629,2975.64420754134,0.0,1.0
2021-08-27,61.11,61.31,59.75,59.75,6515,56.7429834427389,56.9286911286912,55.4801711782629,55.4801711782629,7016.40318933471,0.0,1.0
2021-08-30,60.6445,61.3,60.6287,61.3,4255,56.3107488036848,56.9194057443936,56.2960778964946,56.9194057443936,4582.47054038668,0.0,1.0
2021-08-31,60.9367,61.0199,60.54,60.66,6219,56.5820677328612,56.6593221302174,56.2137165377747,56.3251411493461,6697.62263000346,0.0,1.0
2021-09-01,61.0621,61.2121,60.515,60.7294,13547,56.6985064519533,56.8377872164176,56.1905030770307,56.3895817163716,14589.59539615,0.0,1.0
2021-09-02,61.2176,61.5736,61.2176,61.48,2200,56.8428941777813,57.1734538587764,56.8428941777813,57.0865426617507,2369.31496800251,0.0,1.0
2021-09-03,60.8106,60.85,60.5853,60.645,3232,56.4649790368682,56.5015634510008,56.2557793286429,56.3112130728997,3480.73908026551,0.0,1.0
2021-09-07,60.4889,61.13,60.4889,60.8,13630,56.1662682240139,56.7615542113341,56.1662682240139,56.4551365295128,14678.9831881247,0.0,1.0
2021-09-08,59.7849,60.26,59.7516,60.26,8851,55.5125771694616,55.9537257774414,55.4816568397506,55.9537257774414,9532.18490081375,0.0,1.0
2021-09-09,59.91,60.29,59.89,59.89,4959,55.6287373270248,55.9815819303343,55.6101665584296,55.6101665584296,5340.65133014748,0.0,1.0
2021-09-10,59.5669,60.3718,59.55,60.3718,7563,55.3101557917736,56.0575363738888,55.2944634923106,56.0575363738888,8145.05868318318,0.0,1.0
2021-09-13,59.6791,59.96,59.445,59.96,8087,55.4143378035928,55.6751642485129,55.1969669571856,55.6751642485129,8709.38643010742,0.0,1.0
2021-09-14,58.5804,59.4533,58.5804,59.4533,7077,54.3941526308136,55.2046738261526,54.3941526308136,55.2046738261526,7621.65546752445,0.0,1.0
2021-09-15,59.201,59.34,58.87,58.87,2636,54.9704035803238,55.0994704220606,54.6630573600726,54.6630573600726,2838.87011620664,0.0,1.0
2021-09-16,59.1165,59.5559,58.935,59.53,4851,54.8919420830089,55.2999418690462,54.7234123580072,55.2758927237154,5224.33950444554,0.0,1.0
2021-09-17,59.2692,59.35,58.71,59.05,5978,55.0337299012335,55.1087558063583,54.5144912113108,54.8301942774297,6438.07494487228,0.0,1.0
2021-09-20,58.0901,58.0901,57.39,58.0,9004,53.9388902387015,53.9388902387015,53.2888204840253,53.8552289261799,9696.95998722482,0.0,1.0
2021-09-21,58.057,58.6993,58.014,58.6993,7474,53.9081556166764,54.5045558501123,53.8682284641966,54.5045558501123,8049.20912311398,0.0,1.0
2021-09-22,58.9282,59.34,58.58,58.58,10803,54.7170982966848,55.0994704220606,54.3937812154417,54.3937812154417,11634.4134542414,0.0,1.0
2021-09-23,59.8984,60.21,59.3,59.3,7814,55.7611469071088,56.0512243278122,55.2040791004694,55.2040791004694,8393.76740904751,0.1542,1.0
2021-09-24,60.1012,60.3597,59.7331,59.7331,4065,55.9499392720595,56.1905843723541,55.6072643729553,55.6072643729553,4366.606669795,0.0,1.0
2021-09-27,61.5539,61.9906,61.01,61.01,10954,57.3022995706978,57.7088361869402,56.7959673848168,56.7959673848168,11766.7427948178,0.0,1.0
2021-09-28,60.5569,61.03,60.5569,61.03,8550,56.3741635359058,56.8145859612419,56.3741635359058,56.8145859612419,9184.37565233633,0.0,1.0
2021-09-29,60.6441,60.89,60.6,60.86,5666,56.4553405291193,56.6842559262661,56.4142865681019,56.6563280616284,6086.39443814476,0.0,1.0
2021-09-30,59.9337,61.09,59.9337,61.09,5467,55.7940086944992,56.8704416905173,55.7940086944992,56.8704416905173,5872.62943758161,0.0,1.0
2021-10-01,61.0521,61.372,59.84,60.1355,18874,56.8351594881917,57.1329636181114,55.7067806639475,55.9818701306286,20274.3749780346,0.0,1.0
2021-10-04,60.8081,61.1963,60.58,61.11,8038,56.6080128558053,56.9693994242168,56.3956679916768,56.8890602669424,8634.38730917888,0.0,1.0
2021-10-05,61.2762,61.4462,60.936,60.96,6538,57.0437806370351,57.2020385366486,56.7270786520439,56.749420943754,7023.09333508479,0.0,1.0
2021-10-06,60.9331,60.96,60.3978,60.83,3855,56.7243789584622,56.749420943754,56.226052760444,56.6284001969908,4141.02551342182,0.0,1.0
2021-10-07,61.8947,62.16,61.725,61.725,4089,57.6195601129818,57.866535529261,57.4615814920147,57.4615814920147,4392.3873733805,0.0,1.0
2021-10-08,61.7301,62.08,61.7284,62.06,2769,57.4663292290031,57.7920612235605,57.464746650007,57.7734426471354,2974.4486761777,0.0,1.0
2021-10-11,61.3798,62.05,61.3798,62.04,4373,57.1402248629172,57.7641333589228,57.1402248629172,57.7548240707103,4697.45903247565,0.0,1.0
2021-10-12,61.5502,61.5502,61.31,61.31,4609,57.2988551340592,57.2988551340592,57.0752460311935,57.0752460311935,4950.96928439978,0.0,1.0
2021-10-13,61.4622,61.4622,60.85,61.13,4250,57.2169333977887,57.2169333977887,56.6470187734159,56.9076788433675,4565.33292659993,0.0,1.0
2021-10-14,61.9052,62.0847,61.75,61.935,3892,57.629334865605,57.7964365890204,57.4848547125461,57.6570765444784,4180.77076478281,0.0,1.0
2021-10-15,61.76,62.675,61.76,62.65,10341,57.4941640007587,58.3459638722077,57.4941640007587,58.3226906516763,11108.2606574047,0.0,1.0
2021-10-18,61.8338,61.9,61.68,61.68,5417,57.5628665477673,57.6244940357345,57.4196896950582,57.4196896950582,5818.91963844514,0.0,1.0
2021-10-19,61.57,61.92,61.4,61.92,23165,57.3172875247201,57.6431126121596,57.1590296251066,57.6431126121596,24883.7499399264,0.0,1.0
2021-10-20,62.15,62.2333,61.5598,61.5598,2538,57.8572262410484,57.934772611859,57.3077920507432,57.3077920507432,2726.30940416721,0.0,1.0
2021-10-21,62.3706,62.66,62.06,62.43,7066,58.0625891390175,58.3319999398889,57.7734426471354,58.117886311,7590.26881396591,0.0,1.0
2021-10-22,62.1845,62.3703,61.99,62.34,5938,57.8893432853817,58.0623098603711,57.7082776296475,58.034102717087,6378.57574544716,0.0,1.0
2021-10-25,62.85,62.85,62.38,62.38,2848,58.5088764159275,58.5088764159275,58.0713398699373,58.0713398699373,3059.31015881332,0.0,1.0
2021-10-26,62.37,63.03,62.37,63.03,5229,58.0620305817247,58.6764436037535,58.0620305817247,58.6764436037535,5616.97079369201,0.0,1.0
2021-10-27,61.2474,61.92,61.24,61.885,2906,57.0169698869829,57.6431126121596,57.0100810137056,57.6105301034156,3121.61352581163,0.0,1.0
2021-10-28,62.21,62.21,61.81,61.81,3933,57.9130819703238,57.9130819703238,57.5407104418214,57.5407104418214,4224.81280007471,0.0,1.0
2021-10-29,62.34,62.49,62.06,62.06,2802,58.034102717087,58.1737420402754,57.7734426471354,57.7734426471354,3009.89714360777,0.0,1.0
2021-11-01,63.9117,63.9477,62.56,62.56,5909,59.4972435454548,59.53075698302,58.2389070577633,58.2389070577633,6347.424061948,0.0,1.0
2021-11-02,63.5046,64.15,63.24,64.15,27440,59.1182624223215,59.71908388356,58.8719386562173,59.71908388356,29475.9377660946,0.0,1.0
2021-11-03,65.1502,65.3221,63.651,63.69,6382,60.6501988905801,60.810225554954,59.2545504017534,59.2908566257824,6855.518761779,0.0,1.0
2021-11-04,64.4925,65.33,64.2032,65.33,4131,60.0379270048402,60.8175798926419,59.7686092968508,60.8175798926419,4437.50360465513,0.0,1.0
2021-11-05,65.701,66.0,64.92,64.92,4866,61.1629544853278,61.4413022028833,60.435899075927,60.435899075927,5227.03765196124,0.0,1.0
2021-11-08,65.972,66.34,65.9216,66.32,15566,61.4152361958881,61.7578180021103,61.3683173832968,61.7391994256851,16720.9346671658,0.0,1.0
2021-11-09,66.1272,66.2359,65.53,65.97,3470,61.559716348947,61.6609083118175,61.0037656568931,61.4133743382456,3727.46006007101,0.0,1.0
2021-11-10,65.8597,66.295,65.705,66.05,9925,61.3106928892611,61.7159262051537,61.1666782006128,61.4878486439461,10661.3951285893,0.0,1.0
2021-11-11,66.5931,66.72,66.17,66.17,15951,61.9934360867701,62.1115709541875,61.5995601024968,61.5995601024968,17134.5001205166,0.0,1.0
2021-11-12,66.4484,66.73,66.3727,66.73,4030,61.8587306863344,62.1208802424,61.7882593745653,62.1208802424,4329.00981039946,0.0,1.0
2021-11-15,66.1221,66.4914,65.9785,66.33,7142,61.5549686119586,61.8987606256484,61.4212872332263,61.7485087138977,7671.90770865335,0.0,1.0
2021-11-16,66.12,66.23,65.87,66.23,5012,61.553013661434,61.6554158317721,61.32028145612,61.6554158317721,5383.87026543973,0.0,1.0
2021-11-17,65.6493,65.6493,65.26,65.46,4246,61.1148254652689,61.1148254652689,60.752414875154,60.9386006394051,4561.03614266901,0.0,1.0
2021-11-18,65.3523,65.9579,64.93,65.61,18737,60.8383396053559,61.4021100995084,60.4452083641396,61.0782399625935,20127.2101284007,0.0,1.0
2021-11-19,64.725,64.91,64.7,64.91,4352,60.2543679557821,60.4265897877144,60.2310947352507,60.4265897877144,4674.90091683833,0.0,1.0
2021-11-22,65.1896,65.88,65.04,65.04,2070,60.6868774861376,61.3295907443326,60.5476105344777,60.5476105344777,2223.58568424985,0.0,1.0
2021-11-23,65.269,65.4249,64.93,65.3,4512,60.7607932345453,60.9059250377791,60.4452083641396,60.7896520280042,4846.77227407503,0.0,1.0
2021-11-24,64.997,65.1,64.69,64.91,5282,60.5075805951637,60.603466263753,60.2217854470382,60.4265897877144,5673.90318077667,0.0,1.0
2021-11-26,62.4,63.53,61.64,63.53,12685,58.0899584463624,59.1419080143814,57.382452542208,59.1419080143814,13626.1760409224,0.0,1.0
2021-11-29,62.1486,63.48,61.8181,63.48,4428,57.8559229406987,59.0953615733186,57.5482509652736,59.0953615733186,4756.53981152576,0.0,1.0
2021-11-30,61.1162,61.73,60.58,61.73,8225,56.8948320256342,57.466236136121,56.3956679916768,57.466236136121,8835.26195794927,0.0,1.0
2021-12-01,60.3824,62.61,60.3824,62.2,8025,56.2117164565967,58.2854534988261,56.2117164565967,57.9037726821112,8620.4227614034,0.0,1.0
2021-12-02,61.7831,61.93,60.69,60.69,5938,57.5156684565297,57.6524219003721,56.4980701620149,56.4980701620149,6378.57574544715,0.0,1.0
2021-12-03,60.9539,61.52,60.63,61.52,6772,56.7437422779443,57.2707410836573,56.4422144327396,57.2707410836573,7274.45519504348,0.0,1.0
2021-12-06,61.87,62.29,61.29,61.34,20711,57.5965661710968,57.9875562760242,57.0566274547684,57.1031738958312,22247.6729983085,0.0,1.0
2021-12-07,62.5534,63.2399,62.5534,62.85,7307,58.232762927543,58.8718455633351,58.232762927543,58.5088764159275,7849.1500458037,0.0,1.0
2021-12-08,63.1037,63.1899,62.85,62.855,7040,58.7450530578801,58.8252991222723,58.5088764159275,58.5135310600338,7562.33971841495,0.0,1.0
2021-12-09,62.27,62.7,62.23,62.63,91409,57.9689376995991,58.3692370927391,57.9317005467489,58.3040720752512,98191.1805853114,0.0,1.0
2021-12-10,62.0688,62.65,61.8643,62.65,22341,57.7816348207625,58.3226906516763,57.5912598768156,58.3226906516763,23998.6124501574,0.0,1.0
2021-12-13,61.1653,62.05,61.12,62.03,5938,56.9405406307578,57.7641333589228,56.8983695551549,57.7455147824977,6378.57574544715,0.0,1.0
2021-12-14,60.91,61.67,60.79,60.79,9983,56.7028745026912,57.4103804068456,56.5911630441405,56.5911630441405,10723.6984955876,0.0,1.0
2021-12-15,62.24,62.24,60.55,60.86,31369,57.9410098349614,57.9410098349614,56.3677401270391,56.6563280616284,33696.4537822384,0.0,1.0
2021-12-16,61.69,62.89,61.57,62.29,10380,57.4289989832707,58.5461135687777,57.3172875247201,57.9875562760242,11150.1543007311,0.0,1.0
2021-12-17,61.41,61.94,60.9,60.96,7184,57.1683389133191,57.6617311885847,56.6935652144787,56.749420943754,7717.02393992798,0.0,1.0
2021-12-20,60.85,60.922,59.78,60.75,23412,56.6470187734159,56.7140456485463,55.6509249346722,56.5539258912903,25149.0763476606,0.0,1.0
2021-12-21,62.38,62.38,61.55,61.55,86131,58.0713398699373,58.0713398699373,57.2986689482949,57.2986689482949,92521.5741884655,0.0,1.0
2021-12-22,63.0038,63.03,62.14,62.37,10297,58.6520532686366,58.6764436037535,57.8479169528359,58.0620305817247,11060.9960341646,0.0,1.0
2021-12-23,63.17,63.38,62.97,63.01,39511,59.1453524510201,59.3419730623026,58.9580947259892,58.9955462709953,42199.5941619746,0.3637,1.0
2021-12-27,64.26,64.26,63.15,63.2,31836,60.1659070524387,60.1659070524387,59.126626678517,59.1734411097747,34002.3355455601,0.0,1.0
2021-12-28,63.9646,64.46,63.85,64.18,37652,59.889327392568,60.3531647774696,59.7820287161253,60.0910039624263,40214.0952997056,0.0,1.0
2021-12-29,63.9945,64.2,63.93,64.01,7009,59.9173224224601,60.1097297349294,59.8569318061376,59.93183489615,7485.93949738757,0.0,1.0
2021-12-30,63.9,64.49,63.82,64.2557,3343,59.828843147383,60.3812534362242,59.7539400573706,60.1618810113505,3570.48020256337,0.0,1.0
2021-12-31,63.95,64.14,63.66,63.93,18197,59.8756575786407,60.0535524174201,59.6041338773459,59.8569318061376,19435.2462596607,0.0,1.0
2022-01-03,64.64,65.21,64.18,64.18,11411,60.5216967299974,61.0553812463356,60.0910039624263,60.0910039624263,12187.4811820074,0.0,1.0
2022-01-04,64.94,65.2927,64.73,65.08,7668,60.8025833175438,61.1328123156359,60.6059627062614,60.9336637250655,8189.7822893377,0.0,1.0
2022-01-05,64.08,65.44,64.03,64.99,7688,59.9973750999108,61.2707276301212,59.9505606686531,60.8493977488016,8211.14322384301,0.0,1.0
2022-01-06,64.65,64.8,64.02,64.22,12803,60.531059616249,60.6715029100222,59.9411977824016,60.1284555074325,13674.2022235773,0.0,1.0
2022-01-07,64.24,64.74,63.99,64.41,18651,60.1471812799356,60.6153255925129,59.9131091236469,60.3063503462119,19920.1394729313,0.0,1.0
2022-01-10,63.7,63.81,63.16,63.81,189280,59.6415854223521,59.7445771711191,59.1359895647685,59.7445771711191,202159.884158299,0.0,1.0
2022-01-11,63.74,63.89,62.98,63.76,11056,59.6790369673583,59.8194802611314,58.9674576122407,59.6977627398613,11808.324594538,0.0,1.0
2022-01-12,63.53,64.1,63.23,63.93,10327,59.4824163560758,60.0161008724139,59.2015297685294,59.8569318061376,11029.7185318193,0.0,1.0
2022-01-13,63.75,64.352,63.71,63.92,9006,59.6883998536098,60.2520456059529,59.6509483086036,59.8475689198861,9618.82880774325,0.0,1.0
2022-01-14,63.71,63.8,63.1,63.38,8625,59.6509483086036,59.7352142848675,59.0798122472593,59.3419730623026,9211.90300541701,0.0,1.0
2022-01-18,62.37,63.42,62.29,63.42,29186,58.3963215508964,59.3794246073088,58.321418460884,59.3794246073088,31172.0117236059,0.0,1.0
2022-01-19,61.2948,62.84,61.2948,62.84,22480,57.3896240211301,58.8363772047191,57.3896240211301,58.8363772047191,24009.6903839738,0.0,1.0
2022-01-20,59.763,61.99,59.76,61.34,18726,55.9554171051182,58.0405318733376,55.9526082392427,57.4319442669871,20000.2429773262,0.0,1.0
2022-01-21,59.3661,60.6849,59.33,59.47,35621,55.5838041497943,56.8185815886482,55.5500041304262,55.6810845379478,38044.8924006909,0.0,1.0
2022-01-24,60.4478,60.4478,58.31,58.4,34662,56.5965875556241,56.5965875556241,54.5949897327684,54.6792557090323,37020.635591161,0.0,1.0
2022-01-25,60.0799,60.3886,58.68,59.53,21387,56.2521269704297,56.5411592690149,54.9414165240756,55.7372618554571,22842.3153132584,0.0,1.0
2022-01-26,59.2764,61.13,58.85,60.81,7280,55.4998190601179,57.2353236557046,55.1005855903519,56.9357112956551,7775.38015993458,0.0,1.0
2022-01-27,58.3792,60.2,58.155,59.76,30330,54.6597809056291,56.3645752343107,54.4498649958695,55.9526082392427,32393.8571773099,0.0,1.0
2022-01-28,58.86,58.86,57.35,58.38,22401,55.1099484766035,55.1099484766035,53.69615265262,54.6605299365293,23925.3146926778,0.0,1.0
2022-01-31,60.025,60.025,58.57,58.57,11637,56.2007247249087,56.2007247249087,54.8384247753086,54.8384247753086,12428.8597419174,0.0,1.0
2022-02-01,60.6389,60.6389,59.7658,60.3,9820,56.7755123118911,56.7755123118911,55.9580387132686,56.4582040968262,10488.2188421096,0.0,1.0
2022-02-02,59.9997,60.5,59.71,60.5,4084,56.1770366226923,56.6454618218571,55.905793807985,56.6454618218571,4361.90282598528,0.0,1.0
2022-02-03,59.4074,60.3099,59.4074,59.725,4660,55.6224728700132,56.4674733542152,55.6224728700132,55.9198381373623,4977.09773973834,0.0,1.0
2022-02-04,59.4595,59.7875,58.63,59.17,15861,55.6712535073837,55.9783561764344,54.8946020928179,55.4001979504014,16940.2891094399,0.0,1.0
2022-02-07,59.7328,60.0875,59.4717,59.5,10757,55.9271411886385,56.2592427639808,55.6826762286106,55.7091731967025,11488.9786236836,0.0,1.0
2022-02-08,61.11,61.11,60.43,60.43,10485,57.2165978832015,57.2165978832015,56.5799216180963,56.5799216180963,11198.4699144113,0.0,1.0
2022-02-09,61.1419,61.3395,61.044,61.2824,4070,57.2464654903439,57.4314761226745,57.1548028339413,57.3780140421782,4346.95017183156,0.0,1.0
2022-02-10,60.4876,61.4546,60.1273,61.0,5176,56.6338518429052,57.5392429434298,56.296507051262,57.1136061344345,5528.20984997547,0.0,1.0
2022-02-11,60.2025,60.9856,59.9876,60.6958,3514,56.3669159558736,57.1001235782322,56.1657075303279,56.8287871346624,3753.11619258381,0.0,1.0
2022-02-14,60.1,60.52,59.885,60.49,5802,56.2709463717953,56.6641875943602,56.069644317387,56.6360989356056,6196.80709999182,0.0,1.0
2022-02-15,61.4684,61.56,60.68,60.68,18020,57.5521637264569,57.6379277645211,56.813993774385,56.813993774385,19246.2019892886,0.0,1.0
2022-02-16,61.6146,61.7493,61.18,61.41,4029,57.6890491234545,57.8151672012629,57.2821380869623,57.4974844707479,4303.16025609567,0.0,1.0
2022-02-17,60.5984,61.3,60.454,61.3,6509,56.7375926225724,57.3944927219809,56.6023925451,57.3944927219809,6951.91613475469,0.0,1.0
2022-02-18,60.3941,60.93,60.23,60.23,10940,56.5463088564533,57.0480659306736,56.3926638930654,56.3926638930654,11684.4311744072,0.0,1.0
2022-02-22,59.6312,60.5638,59.4715,60.25,43996,55.8320142643228,56.705197036142,55.6824889708856,56.4113896655685,46989.7837247915,0.0,1.0
2022-02-23,58.8088,60.27,58.7999,60.27,9252,55.0620104989956,56.4301154380716,55.0536775302317,56.4301154380716,9881.56830215862,0.0,1.0
2022-02-24,59.188,59.295,57.5,57.5,9306,55.4170511456542,55.5172340285458,53.8365959463931,53.8365959463931,9939.24282532298,0.0,1.0
2022-02-25,60.38,60.3882,59.6,59.61,4502,56.5331071868386,56.5407847535648,55.8028020592179,55.8121649454695,4808.34635714636,0.0,1.0
2022-02-28,60.6443,60.65,60.17,60.22,3751,56.780568270467,56.7859051156303,56.3364865755561,56.3833010068138,4006.24326647179,0.0,1.0
2022-03-01,59.0434,60.77,58.81,60.29,11365,55.2816638104569,56.8982597506489,55.0631340453458,56.4488412105747,12138.3510326451,0.0,1.0
2022-03-02,61.24,61.28,59.9,59.9,9025,57.3383154044716,57.3757669494778,56.0836886467643,56.0836886467643,9639.1216955233,0.0,1.0
2022-03-03,61.1545,61.35,60.89,61.35,14813,57.2582627270209,57.4413071532386,57.0106143856675,57.4413071532386,15820.9761413614,0.0,1.0
2022-03-04,60.2995,60.52,60.07,60.513,12215,56.4577359525136,56.6641875943602,56.2428577130406,56.6576335739841,13046.190749121,0.0,1.0
2022-03-07,59.0521,60.615,59.05,60.46,10156,55.2898095214957,56.7531350137499,55.2878433153829,56.608010276851,10847.0825417989,0.0,1.0
2022-03-08,59.0617,60.13,59.0267,59.45,13186,55.2987978922972,56.2990350305499,55.2660277904168,55.6623587654447,14083.264119354,0.0,1.0
2022-03-09,60.08,60.3537,59.8301,60.28,8635,56.2522205992922,56.508482795997,56.018242071866,56.4394783243231,9222.58347266966,0.0,1.0
2022-03-10,60.1582,60.1582,59.3324,59.37,9870,56.3254383697793,56.3254383697793,55.5522512231266,55.5874556754324,10541.6211783728,0.0,1.0
2022-03-11,59.7398,60.67,59.7398,60.61,2773,55.9336952090146,56.8046308881334,55.9336952090146,56.7484535706242,2961.69356916189,0.0,1.0
2022-03-14,59.2074,60.0,59.035,59.76,6691,55.4352151449822,56.1773175092798,55.2737989860056,55.9526082392427,7146.30063875307,0.0,1.0
2022-03-15,59.6137,59.718,59.158,59.57,7503,55.8156292133826,55.9132841169862,55.3889624868996,55.7747134004633,8013.55457966884,0.0,1.0
2022-03-16,61.0102,61.0102,60.18,60.18,4354,57.123156278411,57.123156278411,56.3458494618076,56.3458494618076,4650.27544180703,0.0,1.0
2022-03-17,61.6034,61.6034,60.9329,60.9329,6292,57.6785626908528,57.6785626908528,57.0507811676866,57.0507811676866,6720.14999537203,0.0,1.0
2022-03-18,61.8145,61.8145,61.0033,61.05,15180,57.8762132196229,57.8762132196229,57.1166958868975,57.1604205656922,16212.9492895339,0.0,1.0
2022-03-21,61.5467,62.08,61.5288,62.01,2297,57.6254751258065,58.1247978496015,57.6087155594163,58.0592576458407,2453.30332793541,0.0,1.0
2022-03-22,62.014,62.5465,61.7,62.5465,7722,58.0630028003413,58.5615764932362,57.7690081720427,58.5615764932362,8247.45681250204,0.0,1.0
2022-03-23,60.79,61.7322,60.79,61.72,19073,56.916985523152,57.7991566657727,56.916985523152,57.7877339445458,20370.8551909935,0.0,1.0
2022-03-24,61.3639,61.3918,61.0,61.0381,5067,57.4543215651283,57.4804440177701,57.1136061344345,57.1492787310529,5411.7927569215,0.0,1.0
2022-03-25,61.5013,61.61,61.32,61.3295,17422,57.7288413900236,57.8308737870477,57.5586622402493,57.5675795150583,18560.4911306113,0.1558,1.0
2022-03-28,61.0557,61.25,60.6977,61.25,4617,57.3105742684604,57.4929560048153,56.9745338072404,57.4929560048153,4918.71125875516,0.0,1.0
2022-03-29,62.2227,62.29,61.65,61.65,6237,58.4059910791971,58.4691629312644,57.8684202072957,57.8684202072957,6644.57485831837,0.0,1.0
2022-03-30,60.9152,62.2786,60.79,62.1886,7249,57.1786924673392,58.4584622014937,57.0611721719628,58.3739827559356,7722.7069340949,0.0,1.0
2022-03-31,60.2443,61.055,60.2001,60.98,12050,56.5489451337289,57.3099172061061,56.5074563393548,57.239517668141,12837.4422066276,0.0,1.0
2022-04-01,60.5176,60.75,59.96,60.75,15894,56.8054810500736,57.0236257517147,56.2820839518159,57.0236257517147,16932.6395379369,0.0,1.0
2022-04-04,60.14,60.51,59.93,60.51,14567,56.4510428429321,56.7983472302265,56.2539241366299,56.7983472302265,15518.9228733564,0.0,1.0
2022-04-05,59.0986,60.52,59.06,60.35,6280,55.4735217917743,56.8077338352885,55.4372894962349,56.6481615492343,6690.38481805987,0.0,1.0
2022-04-06,58.29,58.7162,58.29,58.7162,2403,54.7145209064601,55.114578014203,54.7145209064601,55.114578014203,2560.03100601877,0.0,1.0
2022-04-07,58.3265,58.48,57.68,58.48,7518,54.7487820149365,54.8928664026383,54.1419379976775,54.8928664026383,8009.28551945447,0.0,1.0
2022-04-08,58.1868,58.66,58.1868,58.198,7668,54.6176511422202,55.0618252937545,54.6176511422202,54.6281641398896,8169.08770459921,0.0,1.0
2022-04-11,58.0991,58.68,57.96,58.16,15192,54.5353306158263,55.0805985038785,54.4047629394138,54.592495040654,16184.7653114595,0.0,1.0
2022-04-12,58.3836,59.24,58.2398,59.08,24265,54.8023795298405,55.6062483873511,54.6674001490488,55.456062706359,25850.6668169145,0.0,1.0
2022-04-13,59.53,59.6303,58.78,58.79,7633,55.8784599341494,55.9726075829214,55.1744645544986,55.1838511595606,8131.80052806545,0.0,1.0
2022-04-14,59.2606,59.75,59.26,59.75,3099,55.6255847937789,56.0849652455137,55.6250215974751,56.0849652455137,3301.51314509037,0.0,1.0
2022-04-18,59.11,59.4283,58.9,59.25,13457,55.484222521545,55.7829981606688,55.2871038152428,55.6156349924131,14336.3867032853,0.0,1.0
2022-04-19,60.23,60.2952,59.4,59.4,3665,56.5355222884902,56.5967229534945,55.7564340683433,55.7564340683433,3904.50005703653,0.0,1.0
2022-04-20,60.6378,60.99,60.63,60.8,4009,56.918308042919,57.248904273203,56.9109864909706,57.0705587770248,4270.97973496847,0.0,1.0
2022-04-21,59.5905,60.9999,59.4051,60.9999,4302,55.9352488947746,57.2581970122144,55.7612212369249,57.2581970122144,4583.1266699512,0.0,1.0
2022-04-22,58.08,59.32,58.0799,59.32,4112,54.5174022001579,55.6813412278472,54.5173083341073,55.6813412278472,4380.71056876786,0.0,1.0
2022-04-25,58.1,58.1,56.91,57.62,23578,54.5361754102819,54.5361754102819,53.4191694079026,54.0856183673054,25118.7728089515,0.0,1.0
2022-04-26,56.55,57.75,56.55,57.55,5949,53.0812516256703,54.2076442331115,53.0812516256703,54.0199121318713,6337.75466284047,0.0,1.0
2022-04-27,56.3792,56.92,56.305,56.64,12848,52.9209284112111,53.4285560129647,52.851279801651,53.1657310712284,13687.5898315976,0.0,1.0
2022-04-28,57.25,57.49,56.2162,56.68,12894,53.738313980011,53.9635925014993,52.7679267487003,53.2032774914764,13736.595835042,0.0,1.0
2022-04-29,55.9805,57.07,55.9805,56.87,2662,52.5466844673888,53.5693550888948,52.5466844673888,53.3816229876546,2835.95611236869,0.0,1.0
2022-05-02,56.36,56.71,55.38,56.01,24171,52.9029061294921,53.2314373066624,51.983018833415,52.5743749523217,25750.5241142237,0.0,1.0
2022-05-03,56.97,57.1587,56.22,56.28,12101,53.4754890382747,53.6526142757949,52.7714936586239,52.827813288996,12891.7749495768,0.0,1.0
2022-05-04,58.12,58.13,56.53,56.6584,24238,54.5549486204059,54.5643352254679,53.0624784155462,53.1830024245425,25821.9024235884,0.0,1.0
2022-05-05,56.5707,58.01,56.16,58.01,14858,53.1006818981486,54.4516959647238,52.7151740282518,54.4516959647238,15828.9391125372,0.0,1.0
2022-05-06,55.95,56.5208,55.61,56.21,7347,52.5180553219496,53.0538427388892,52.1989107498413,52.7621070535619,7827.11102838947,0.0,1.0
2022-05-09,54.7515,55.43,54.65,55.22,6414,51.3930707052676,52.0299518587251,51.2977966638882,51.8328331524228,6833.14143678918,0.0,1.0
2022-05-10,54.36,55.51,53.59,55.51,52533,51.0255851170899,52.1050446992212,50.3028165273151,52.1050446992212,55965.9212813916,0.0,1.0
2022-05-11,53.5159,55.0491,53.5159,54.36,11505,50.2332617838056,51.6724160719131,50.2332617838056,51.0255851170899,12256.8276006017,0.0,1.0
2022-05-12,53.74,53.77,52.8516,53.36,17288,50.4436156032453,50.4717754184313,49.6097096095362,50.0869246108889,18417.734511882,0.0,1.0
2022-05-13,54.5578,54.97,54.22,54.22,32460,51.2112521652165,51.5981680258726,50.8941726462218,50.8941726462218,34581.1928653222,0.0,1.0
2022-05-16,54.5,54.762,54.15,54.52,9454,51.1569975879581,51.4029266405828,50.8284664107877,51.1757707980821,10071.7990557226,0.0,1.0
2022-05-17,56.04,56.08,55.5101,55.5101,5851,52.6025347675077,52.6400811877558,52.1051385652718,52.1051385652718,6233.35056854591,0.0,1.0
2022-05-18,54.3338,55.306,54.125,55.306,11153,51.0009922118275,51.9135579559561,50.8049998981327,51.9135579559561,11881.825139462,0.0,1.0
2022-05-19,54.0305,54.6026,53.93,54.13,9646,50.7162964802967,51.2533041558943,50.6219610994235,50.8096932006637,10276.3458527079,0.0,1.0
2022-05-20,53.62,54.61,52.72,54.6,15903,50.3309763425011,51.2602502436402,49.4861818869202,51.2508636385782,16942.2276690456,0.0,1.0
2022-05-23,54.41,54.74,54.12,54.3359,5324,51.0725181424,51.3822761094463,50.8003065956017,51.0029633988905,5671.91222473738,0.0,1.0
2022-05-24,54.05,54.16,53.0944,54.16,8158,50.7346003601676,50.8378530158497,49.8376163804419,50.8378530158497,8691.10817607204,0.0,1.0
2022-05-25,54.9118,55.1493,54.17,54.22,2718,51.5435379844117,51.7664698546344,50.8472396209117,50.8941726462218,2895.61559482273,0.0,1.0
2022-05-26,56.03,56.27,55.6,55.6,7924,52.5931481624457,52.818426683934,52.1895241447792,52.1895241447792,8441.81676724624,0.0,1.0
2022-05-27,56.9725,56.9725,56.3525,56.4599,4129,53.4778356895402,53.4778356895402,52.8958661756956,52.9966783140615,4398.82148308427,0.0,1.0
2022-05-31,56.814,56.94,56.31,56.7,11920,53.3290579993073,53.4473292230887,52.855973104182,53.2220507016004,12698.9469795022,0.0,1.0
2022-06-01,56.6324,57.19,56.0001,57.19,9401,53.1585972513812,53.6819943496389,52.5650822133103,53.6819943496389,10015.3356169715,0.0,1.0
2022-06-02,57.72,57.72,56.8299,56.8299,9979,54.1794844179255,54.1794844179255,53.3439827013559,53.3439827013559,10631.1067037292,0.0,1.0
2022-06-03,57.18,57.43,57.0,57.43,43108,53.6726077445769,53.9072728711272,53.5036488534607,53.9072728711272,45925.017314797,0.0,1.0
2022-06-06,57.4795,57.5985,57.335,57.53,7580,53.9537365661842,54.0654371664221,53.8181001230381,54.0011389217473,8075.33708931429,0.0,1.0
2022-06-07,57.8978,57.8978,57.02,57.03,4805,54.3463782559281,54.3463782559281,53.5224220635848,53.5318086686468,5118.99666413657,0.0,1.0
2022-06-08,56.92,57.48,56.865,57.48,5929,53.4285560129647,53.9542058964373,53.3769296851236,53.9542058964373,6316.44770482117,0.0,1.0
2022-06-09,56.0514,56.6506,56.0153,56.6506,11731,52.6132354972784,53.1756808725941,52.5793498530046,53.1756808725941,12497.5962262198,0.0,1.0
2022-06-10,54.8401,55.52,54.61,55.23,28883,51.4762360261171,52.1144313042832,51.2602502436402,51.8422197574848,30770.4434235705,0.0,1.0
2022-06-13,52.4254,53.81,52.29,53.48,17966,49.2096525017934,50.5093218386793,49.0825578692537,50.199563871633,19140.0403887362,0.0,1.0
2022-06-14,52.76,52.8683,52.315,52.76,25347,49.5237283071682,49.6253852399898,49.1060243819087,49.5237283071682,27003.3732457585,0.0,1.0
2022-06-15,53.3725,53.956,52.67,53.15,9146,50.0986578672164,50.6463662725847,49.4392488616101,49.8898059045866,9743.6719022254,0.0,1.0
2022-06-16,51.1789,52.37,51.1199,52.37,17505,48.0396121808137,49.1576507097498,47.9842312109479,49.1576507097498,18648.9150063914,0.0,1.0
2022-06-17,51.69,52.2,51.41,51.86,14832,48.5193615655331,48.9980784236956,48.2565366237968,48.6789338515873,15801.2400671121,0.0,1.0
2022-06-21,52.7,53.2352,52.2,52.48,15159,49.4674086767962,49.969779779715,48.9980784236956,49.2609033654319,16149.6088307276,0.0,1.0
2022-06-22,52.6431,52.7934,51.94,51.94,7141,49.4139988939933,49.5550795680753,48.7540266920833,48.7540266920833,7607.64936079069,0.0,1.0
2022-06-23,52.5,52.84,51.94,52.66,62445,49.2796765755559,49.5988211476643,48.7540266920833,49.4298622565481,66525.6496757562,0.0,1.0
2022-06-24,53.54,53.61,52.5,52.5,6012,50.4868878525811,50.5528961108867,49.506193729184,49.506193729184,6375.565888313,0.2461,1.0
2022-06-27,53.9913,54.3,53.96,54.2567,7954,50.9124525236284,51.203548942756,50.8829374024146,51.1627181201184,8435.00516893572,0.0,1.0
2022-06-28,53.08,54.81,53.08,54.27,4563,50.0531192980016,51.6844662532681,50.0531192980016,51.1752596891965,4838.93997810582,0.0,1.0
2022-06-29,52.48,53.3,52.13,53.3,8710,49.487334226811,50.2605738241049,49.1572929352831,50.2605738241049,9236.72303513076,0.0,1.0
2022-06-30,52.3578,52.7206,51.6,51.94,14331,49.3721026673118,49.7142140403584,48.657516122398,48.9781276627393,15197.6438365625,0.0,1.0
2022-07-01,53.16,53.21,52.079,52.49,8775,50.1285573074937,50.1757060634263,49.1092012042319,49.4967639779975,9305.65380404966,0.0,1.0
2022-07-05,52.9787,52.9787,51.82,51.82,114336,49.9575959184823,49.9575959184823,48.8649706485012,48.8649706485012,121250.283001689,0.0,1.0
2022-07-06,52.69,53.07,52.19,53.07,4839,49.6853590017277,50.0436895468151,49.2138714424021,50.0436895468151,5131.63062766909,0.0,1.0
2022-07-07,53.5627,53.7199,53.03,53.03,4702,50.5082933877745,50.6565290764265,50.0059705420691,50.0059705420691,4986.34577625544,0.0,1.0
2022-07-08,53.7,53.77,53.32,53.55,5324,50.6377638715653,50.7037721298709,50.2794333264779,50.4963176037677,5645.96021114078,0.0,1.0
2022-07-11,53.1497,53.47,53.08,53.43,2870,50.1188446637716,50.4208795942756,50.0531192980016,50.3831605895295,3043.55856611083,0.0,1.0
2022-07-12,53.2931,53.595,53.17,53.17,2603,50.2540672957862,50.538751484107,50.1379870586802,50.1379870586802,2760.4121768594,0.0,1.0
2022-07-13,53.223,53.3592,52.53,52.83,16547,50.1879647399687,50.316397951129,49.5344829827435,49.8173755183388,17547.6528200125,0.0,1.0
2022-07-14,52.7877,52.7877,52.18,52.43,16709,49.7774876708199,49.7774876708199,49.2044416912156,49.4401854708784,17719.4495056257,0.0,1.0
2022-07-15,53.9916,54.1491,52.9355,53.49,12221,50.912735416164,51.0612539973515,49.9168593933565,50.4397390966486,12960.0450301186,0.0,1.0
2022-07-18,54.09,54.8372,53.95,54.42,11833,51.0055241678393,51.7101151764954,50.8735076512281,51.3167059569941,12548.5813633413,0.0,1.0
2022-07-19,55.7535,55.8199,54.55,54.55,8081,52.5741632777154,52.6367768255938,51.4392927224188,51.4392927224188,8569.68528666955,0.0,1.0
2022-07-20,56.3141,56.33,55.79,55.79,2082,53.1027951292312,53.1177884336178,52.6085818695462,52.6085818695462,2207.90555214033,0.0,1.0
2022-07-21,56.2037,56.2037,55.64,55.96,3699,52.9986906761321,52.9986906761321,52.4671356017485,52.7688876397169,3922.69098816863,0.0,1.0
2022-07-22,55.4549,56.18,55.16,56.18,6988,52.2925909072862,52.9763421658201,52.014507544796,52.9763421658201,7410.58789546427,0.0,1.0
2022-07-25,56.18,56.2253,55.88,55.88,4601,52.9763421658201,53.019058938695,52.6934496302248,52.6934496302248,4879.23796608917,0.0,1.0
2022-07-26,56.19,56.23,56.02,56.02,4543,52.9857719170066,53.0234909217527,52.8254661468359,52.8254661468359,4817.73051074616,0.0,1.0
2022-07-27,57.35,57.46,56.37,56.37,10552,54.0796230546419,54.1833503176935,53.1555074383638,53.1555074383638,11190.1149789552,0.0,1.0
2022-07-28,57.7223,57.7699,57.265,57.265,6747,54.4306926913157,54.4755783069635,53.9994701695566,53.9994701695566,7155.01381378041,0.0,1.0
2022-07-29,58.2,58.24,57.78,57.78,13931,54.8811519054954,54.9188709102414,54.4851023556619,54.4851023556619,14773.4544893693,0.0,1.0
2022-08-01,58.52,58.8,57.8,57.8,16984,55.1829039434637,55.446936976686,54.5039618580349,54.5039618580349,18011.079681821,0.0,1.0
2022-08-02,58.07,58.447,58.0,58.447,119531,54.7585651400707,55.1140667598022,54.6925568817651,55.1140667598022,126759.44214836,0.0,1.0
2022-08-03,58.39,58.65,57.95,58.46,5225,55.0603171780391,55.3054907088884,54.6454081258326,55.1263254363447,5540.97334771048,0.0,1.0
2022-08-04,58.06,58.38,57.97,58.38,147384,54.7491353888842,55.0508874268526,54.6642676282056,55.0508874268526,156296.806866787,0.0,1.0
2022-08-05,58.07,58.1,57.67,57.67,19145,54.7585651400707,54.7868543936303,54.3813750926103,54.3813750926103,20302.762630032,0.0,1.0
2022-08-08,58.4,58.65,58.1,58.64,18538,55.0697469292256,55.3054907088884,54.7868543936303,55.2960609577019,19659.0552956664,0.0,1.0
2022-08-09,57.66,57.9,57.3701,57.9,15524,54.3719453414238,54.5982593699,54.0985768545268,54.5982593699,16462.788564566,0.0,1.0
2022-08-10,58.84,58.93,58.65,58.65,8734,55.4846559814321,55.5695237421107,55.3054907088884,55.3054907088884,9262.17439596236,0.0,1.0
2022-08-11,59.2665,59.63,59.14,59.14,20360,55.8868348695368,56.2296063251665,55.7675485170274,55.7675485170274,21591.2377721312,0.0,1.0
2022-08-12,60.1436,60.23,59.32,59.395,19976,56.7139183461057,56.7953913963572,55.9372840383846,56.0080071722835,21184.0159988257,0.0,1.0
2022-08-15,60.316,60.428,59.5766,59.5766,6519,56.8764872565612,56.9821004698501,56.1792514538305,56.1792514538305,6913.2258858803,0.0,1.0
2022-08-16,60.71,60.92,60.215,60.25,12001,57.2480194533097,57.4460442282264,56.7812467695774,56.8142508987302,12726.7408891624,0.0,1.0
2022-08-17,60.09,60.1,59.679,60.1,5183,56.663374879746,56.6728046309325,56.2758121059804,56.6728046309325,5496.4334662552,0.0,1.0
2022-08-18,60.5245,60.54,60.05,60.05,14741,57.0730975687999,57.087713683139,56.6256558749999,56.6256558749999,15632.4379174354,0.0,1.0
2022-08-19,59.6617,60.13,59.41,60.13,8818,56.2594986364277,56.701093884492,56.0221517990632,56.701093884492,9351.25415887292,0.0,1.0
2022-08-22,58.1931,59.07,58.11,59.07,39362,54.8746453771767,55.7015402587219,54.7962841448168,55.7015402587219,41742.3527105416,0.0,1.0
2022-08-23,58.25,58.81,58.25,58.81,18930,54.9283006614279,55.4563667278726,54.9283006614279,55.4563667278726,20074.7608559157,0.0,1.0
2022-08-24,58.4103,58.52,58.21,58.39,9871,55.0794595729477,55.1829039434637,54.8905816566819,55.0603171780391,10467.9326153589,0.0,1.0
2022-08-25,59.327,59.3799,59.0926,59.3098,6232,55.9438848642152,55.9937682479918,55.7228514964034,55.9276656921744,6608.87002926922,0.0,1.0
2022-08-26,57.8,59.26,57.8,59.26,18253,54.5039618580349,55.8807055312656,54.5039618580349,55.8807055312656,19356.8203857913,0.0,1.0
2022-08-29,57.32,57.67,57.32,57.48,7442,54.0513338010824,54.3813750926103,54.0513338010824,54.2022098200666,7892.04280452849,0.0,1.0
2022-08-30,56.4432,57.0299,56.3545,57.0299,7138,53.2245332170491,53.7777767191617,53.1408913240247,53.7777767191617,7569.6589006617,0.0,1.0
2022-08-31,55.7,56.57,55.7,56.57,5655,52.5237141088676,53.344102462094,52.5237141088676,53.344102462094,5996.97689594311,0.0,1.0
2022-09-01,54.87,55.49,54.55,55.27,23481,51.7410447603871,52.3256893339508,51.4392927224188,52.1182348078476,24900.9751536057,0.0,1.0
2022-09-02,54.61,55.5811,54.44,55.05,3147,51.4958712295378,52.41159436726,51.3355654593672,51.9107802817443,3337.30968904208,0.0,1.0
2022-09-06,54.2027,54.639,54.2,54.5799,5330,51.1117974637112,51.5232175079787,51.1092514308909,51.4674876784664,5652.32305134868,0.0,1.0
2022-09-07,54.97,54.97,54.0901,54.25,12316,51.8353422722522,51.8353422722522,51.0056184653511,51.1564001868234,13060.790000077,0.0,1.0
2022-09-08,54.63,54.74,54.03,54.03,18108,51.5147307319109,51.6184579949625,50.9489456607202,50.9489456607202,19203.0517474337,0.0,1.0
2022-09-09,55.6469,55.69,55.4232,55.515,2551,52.4736421300672,52.5142843576811,52.2626985960249,52.3492637119171,2705.26756172429,0.0,1.0
2022-09-12,56.05,56.2955,55.9112,56.2459,5275,52.8537554003955,53.0852557920243,52.7228704539267,53.0384842261392,5593.99701610962,0.0,1.0
2022-09-13,54.333,55.26,54.1566,54.87,3828,51.2346671216715,52.1088050566611,51.0683263107414,51.7410447603871,4059.49205263841,0.0,1.0
2022-09-14,54.33,54.63,54.03,54.38,5652,51.2318381963155,51.5147307319109,50.9489456607202,51.2789869522481,5993.79547583917,0.0,1.0
2022-09-15,54.2451,54.68,54.11,54.11,2756,51.151779608742,51.5618794878434,51.0243836702123,51.0243836702123,2922.66460216078,0.0,1.0
2022-09-16,53.94,53.94,53.22,53.72,11312,50.8640779000416,50.8640779000416,50.1851358146128,50.6566233739383,11996.0747386222,0.0,1.0
2022-09-19,54.3768,54.44,53.33,53.33,6463,51.2759694318684,51.3355654593672,50.2888630776644,50.2888630776644,6853.83937727327,0.0,1.0
2022-09-20,53.64,53.87,53.4201,53.87,3878,50.5811853644463,50.798069641736,50.3738251358549,50.798069641736,4112.51572103755,0.0,1.0
2022-09-21,53.34,54.15,53.23,54.11,11918,50.2982928288509,51.0621026749583,50.1945655657993,51.0243836702123,12638.7215996198,0.0,1.0
2022-09-22,52.3173,53.14,52.1832,53.14,10187,49.3339121750064,50.1096978051207,49.2074592115953,50.1096978051207,10803.0421996415,0.0,1.0
2022-09-23,50.68,51.45,50.27,51.45,39267,48.0348696515526,48.764681207032,47.6462686934402,48.764681207032,41429.3111324323,0.2597,1.0
2022-09-26,50.1685,51.02,50.13,51.02,5481,47.550066261127,48.3571241046215,47.5135756833531,48.3571241046215,5782.82156306469,0.0,1.0
2022-09-27,50.2624,51.0197,49.8909,50.6765,5616,47.6390653586069,48.356839762457,47.2869549782685,48.0315523263004,5925.2555917116,0.0,1.0
2022-09-28,51.475,51.73,50.1344,50.1344,35203,48.7883763874047,49.0300672272063,47.5177460350987,47.5177460350987,37141.5193367207,0.0,1.0
2022-09-29,50.3972,50.41,49.91,50.11,34062,47.7668297711766,47.7789617035274,47.3050580960732,47.4946195390549,35937.6880279345,0.0,1.0
2022-09-30,50.0,51.085,50.0,50.49,11772,47.390360745415,48.4187315735905,47.390360745415,47.8547862807201,12420.2472980108,0.0,1.0
2022-10-03,51.2029,51.4,50.4857,50.56,8194,48.5304780442282,48.7172908462866,47.850710709696,47.9211327857636,8645.21800542821,0.0,1.0
2022-10-04,52.94,52.94,51.94,51.94,25824,50.1769139572454,50.1769139572454,49.2291067423371,49.2291067423371,27246.0470798362,0.0,1.0
2022-10-05,52.5032,52.63,51.97,52.17,125949,49.7629117657734,49.8830937206238,49.2575409587843,49.447102401766,132884.618326297,0.0,1.0
2022-10-06,52.2454,52.5999,52.1,52.1,4514,49.5185670657701,49.8545647234551,49.3807558967224,49.3807558967224,4762.57189120124,0.0,1.0
2022-10-07,51.1062,51.64,51.01,51.64,6312,48.4388250865466,48.9447645778646,48.3476460324724,48.9447645778646,6659.58213940235,0.0,1.0
2022-10-10,51.2176,51.49,51.1925,51.34,23344,48.5444108102873,48.8025934956284,48.5206208491931,48.6604224133921,24629.4812202485,0.0,1.0
2022-10-11,51.3957,51.7853,50.67,50.67,4572,48.7132152752625,49.0824809661908,48.0253915794036,48.0253915794036,4823.76577017547,0.0,1.0
2022-10-12,51.4925,51.6279,51.01,51.54,6639,48.8049630136656,48.9332961105642,48.3476460324724,48.8499838563738,7004.58900879155,0.0,1.0
2022-10-13,52.927,53.0,51.122,51.122,8699,50.1645924634516,50.2337823901399,48.4538004405421,48.4538004405421,9178.02677925555,0.0,1.0
2022-10-14,51.8596,52.4868,51.8517,52.4868,2400,49.1529030422585,49.747367727449,49.1454153652607,49.747367727449,2532.16050927846,0.0,1.0
2022-10-17,53.3,53.33,52.8701,52.98,5409,50.5181245546124,50.5465587710596,50.1106622329233,50.2148262458417,5706.85674778633,0.0,1.0
2022-10-18,53.56,53.7467,53.4,53.465,9614,50.7645544304885,50.9415100375119,50.6129052761032,50.6745127450722,10143.412973418,0.0,1.0
2022-10-19,53.22,53.365,52.66,53.265,10476,50.4422999774197,50.5797320235814,49.9115279370711,50.4849513020906,11052.8806230005,0.0,1.0
2022-10-20,52.7448,53.56,52.6,53.35,2734,49.9919019888953,50.7645544304885,49.8546595041766,50.5655149153578,2884.55284681971,0.0,1.0
2022-10-21,53.8903,54.0,52.77,52.97,11707,51.0776151535728,51.1815896050482,50.015786730711,50.2053481736926,12351.6679508845,0.0,1.0
2022-10-24,54.25,54.37,53.9934,54.03,15742,51.4185414087753,51.5322782745643,51.1753340774298,51.2100238214954,16608.862807109,0.0,1.0
2022-10-25,55.2183,55.35,54.81,54.81,1910,52.336303134971,52.4611293451744,51.9493134491239,51.9493134491239,2015.17773863411,0.0,1.0
2022-10-26,55.5231,56.06,55.5231,55.56,4335,52.625194774075,53.1340724677593,52.625194774075,52.6601688603051,4573.71491988422,0.0,1.0
2022-10-27,55.3344,56.18,55.33,55.81,8192,52.4463435526218,53.2478093335483,52.4421732008762,52.8971206640322,8643.10787167049,0.0,1.0
2022-10-28,56.7412,56.76,55.89,55.9855,4914,53.7797187425548,53.7975375181951,52.9729452412249,53.0634608302486,5184.59864274765,0.0,1.0
2022-10-31,56.8984,57.1152,56.57,56.57,4239,53.9287140367384,54.1341986409305,53.6174541473625,53.6174541473625,4472.42849951308,0.0,1.0
2022-11-01,57.225,57.4599,57.01,57.33,13906,54.2382678731275,54.4609077879094,54.0344893219222,54.3377876306928,14671.7600175109,0.0,1.0
2022-11-02,55.63,57.3413,55.63,56.6611,5481,52.7265153653487,54.3484978522213,52.7265153653487,53.7037993846407,5782.82156306469,0.0,1.0
2022-11-03,55.6433,55.88,55.0091,55.0091,176597,52.739121201307,52.9634671690758,52.1380218656122,52.1380218656122,186321.645607103,0.0,1.0
2022-11-04,56.91,56.91,55.9,56.53,17439,53.9397086004313,53.9397086004313,52.982423313374,53.5795418587662,18399.3113005446,0.0,1.0
2022-11-07,57.5641,57.66,57.2705,57.2705,4522,54.5596692997029,54.6505640116126,54.2813931014058,54.2813931014058,4771.01242623216,0.0,1.0
2022-11-08,57.3466,57.826,56.97,57.54,10710,54.3535212304603,54.8079000092873,53.9965770333258,54.5368271458236,11299.7662726551,0.0,1.0
2022-11-09,56.08,57.14,55.99,56.9,11228,53.1530286120575,54.1577042598603,53.0677259627157,53.9302305282823,11846.2909159077,0.0,1.0
2022-11-10,58.69,58.7655,57.71,57.92,23501,55.6268054429681,55.6983648876937,54.697954372358,54.8969938874887,24795.1267202305,0.0,1.0
2022-11-11,58.7626,59.43,58.7626,58.97,11925,55.6956162467705,56.3281827820003,55.6956162467705,55.8921914631424,12581.6725304773,0.0,1.0
2022-11-14,58.3,59.0529,58.3,58.6,3997,55.2571606291539,55.9707646812583,55.2571606291539,55.5415027936264,4217.1023148275,0.0,1.0
2022-11-15,58.9339,59.46,58.8,59.11,8720,55.8579756226843,56.3566169984475,55.731064236608,56.0248844732296,9200.18318371173,0.0,1.0
2022-11-16,58.183,58.88,58.183,58.88,5228,55.1462671850096,55.8068888138007,55.1462671850096,55.8068888138007,5515.88964271158,0.0,1.0
2022-11-17,58.0377,58.0377,57.44,57.44,1023,55.0085507966834,55.0085507966834,54.4420464243327,54.4420464243327,1079.33341707994,0.0,1.0
2022-11-18,58.411,58.65,58.38,58.65,6111,55.3623672300087,55.5888931543718,55.3329852063465,55.5888931543718,6447.51369675028,0.0,1.0
2022-11-21,58.3561,58.3561,58.07,58.2761,2230,55.3103326139102,55.3103326139102,55.039164969725,55.2345080367176,2352.79913987124,0.0,1.0
2022-11-22,58.66,58.95,58.49,58.49,5295,55.5983712265209,55.8732353188443,55.4372439999865,55.4372439999865,5586.5791235956,0.0,1.0
2022-11-23,58.52,58.875,58.46,58.61,3481,55.4656782164337,55.8021497777262,55.4088097835392,55.5509808657755,3672.68780533263,0.0,1.0
2022-11-25,58.8944,59.14,58.8944,59.14,4429,55.8205372376954,56.0533186896768,55.8205372376954,56.0533186896768,4672.89120649762,0.0,1.0
2022-11-28,57.96,58.5,57.75,58.38,15324,54.9349061760851,55.4467220721355,54.7358666609543,55.3329852063465,16167.844851743,0.0,1.0
2022-11-29,57.9576,58.12,57.845,58.12,4528,54.9326314387693,55.0865553304704,54.8259083463706,55.0865553304704,4777.34282750536,0.0,1.0
2022-11-30,59.4,59.4,57.5512,57.5512,10031,56.299748565553,56.299748565553,54.5474425866305,54.5474425866305,10583.3758619051,0.0,1.0
2022-12-01,59.2349,59.3999,58.96,59.32,4788,56.1432655943716,56.2996537848315,55.8827133909934,56.2239239883603,5051.66021601053,0.0,1.0
2022-12-02,59.4022,59.61,58.71,58.71,8637,56.3018337414258,56.4987880806838,55.6457615872663,55.6457615872663,9112.61263276586,0.0,1.0
2022-12-05,58.0875,59.29,57.95,59.29,4251,55.0557515959859,56.1954897719131,54.925428103936,56.1954897719131,4485.08930205947,0.0,1.0
2022-12-06,57.9622,58.195,57.695,58.1499,6668,54.9369913519579,55.1576408715885,54.6837372641344,55.1148947661961,7035.18594827865,0.0,1.0
2022-12-07,57.4927,58.15,57.45,57.7,17292,54.4919958645584,55.1149895469176,54.4515244964818,54.6884763002089,18244.2164693513,0.0,1.0
2022-12-08,57.5035,58.21,57.4226,57.88,79977,54.5022321824794,55.1718579798121,54.4255545787933,54.8590815988924,84381.0837710681,0.0,1.0
2022-12-09,56.93,57.3748,56.9,57.366,5113,53.9586647447295,54.3802493939207,53.9302305282823,54.3719086904295,5394.55695164199,0.0,1.0
2022-12-12,56.9589,56.99,56.64,56.6642,12198,53.9860563732404,54.015533177624,53.6838006524061,53.7067375870069,12869.7057884078,0.0,1.0
2022-12-13,57.26,58.42,57.145,58.41,84552,54.2714411256492,55.3708974949429,54.1624432959348,55.3614194227938,89208.0147418803,0.0,1.0
2022-12-14,57.1628,57.659,56.95,57.3739,2692,54.1793142643602,54.6496162043977,53.9776208890277,54.3793963674273,2840.24003790734,0.0,1.0
2022-12-15,55.7737,56.41,55.75,56.27,30781,52.862715262131,53.4658049929772,52.8402522311377,53.33311198289,32476.0135983752,0.0,1.0
2022-12-16,55.8547,55.8547,55.375,55.38,8580,52.9394876465386,52.9394876465386,52.4848245255471,52.4895635616216,9052.4738206705,0.0,1.0
2022-12-19,55.3618,56.0,55.1878,55.99,29568,52.4723134703103,53.0772040348648,52.3073950149163,53.0677259627157,31196.2174743107,0.0,1.0
2022-12-20,55.58,55.65,55.07,55.07,95623,52.6791250046033,52.7454715096469,52.1957433250001,52.1957433250001,100888.660157806,0.0,1.0
2022-12-21,56.1648,56.3577,55.8001,55.8001,9616,53.2334026638817,53.4162346756375,52.8877373726046,52.8877373726046,10145.5231071757,0.0,1.0
2022-12-22,55.303,55.38,54.8316,55.38,7672,52.4165824060737,52.4895635616216,51.9697860849659,52.4895635616216,8094.47309466015,0.0,1.0
2022-12-23,55.4274,55.53,55.01,55.11,13335,52.8567440766771,52.9545856124927,52.4587025849672,52.5540647056452,13983.5396960468,0.34,1.0
2022-12-27,55.3625,55.56,55.28,55.38,5775,52.7948540603571,52.9831942486962,52.7161803107978,52.8115424314758,6055.86364789427,0.0,1.0
2022-12-28,54.452,55.579,54.452,55.579,5534,51.9265819515839,53.001313051625,51.9265819515839,53.001313051625,5803.14275799947,0.0,1.0
2022-12-29,55.6793,55.72,55.1056,55.1056,12771,53.096961258665,53.1357736417809,52.5498687723353,52.5498687723353,13392.1098956291,0.0,1.0
2022-12-30,55.4947,55.52,55.18,55.52,8572,52.9209227838934,52.945049400425,52.6208181901198,52.945049400425,8988.89405883112,0.0,1.0
2023-01-03,55.24,56.06,55.0159,55.9,18999,52.6780354625266,53.4600048520861,52.4643289500872,53.3074254590013,19923.0049257737,0.0,1.0
2023-01-04,55.92,56.18,55.49,55.49,5631,53.3264978831369,53.5744393968997,52.9164407642216,52.9164407642216,5904.86029459614,0.0,1.0
2023-01-05,55.2679,55.51,55.1971,55.21,4726,52.7046414941957,52.9355131883571,52.6371251127557,52.6494268263232,4955.84616449322,0.0,1.0
2023-01-06,56.84,56.89,55.7812,55.8769,14747,54.2038293933745,54.2515104537135,53.1941352596359,53.2853968091247,15464.2114658869,0.0,1.0
2023-01-09,56.62,57.3067,56.62,57.2,28040,53.9940327278829,54.6488844105788,53.9940327278829,54.5471330278153,29403.7085172217,0.0,1.0
2023-01-10,57.29,57.47,56.77,56.77,6643,54.6329589364255,54.8046107536459,54.1370759088999,54.1370759088999,6966.07830527475,0.0,1.0
2023-01-11,57.83,57.935,57.7,57.82,12430,55.1479143880867,55.2480446147986,55.0239436312053,55.1383781760189,13034.5255659439,0.0,1.0
2023-01-12,58.64,58.83,57.95,58.07,14266,55.9203475655785,56.1015355948667,55.2623489329003,55.3767834777139,14959.8183204952,0.0,1.0
2023-01-13,58.87,59.02,58.17,58.17,68251,56.1396804431379,56.2827236241549,55.4721455983919,55.4721455983919,71570.3462913303,0.0,1.0
2023-01-17,58.87,59.18,58.705,58.83,17540,56.1396804431379,56.4353030172397,55.9823329440192,56.1015355948667,18393.0473392321,0.0,1.0
2023-01-18,57.76,59.21,57.76,59.06,4947,55.0811609036121,56.4639116534431,55.0811609036121,56.3208684724261,5187.59436642995,0.0,1.0
2023-01-19,57.3649,57.4942,56.97,57.29,3432,54.7043851648134,54.82768838685,54.3278001502559,54.6329589364255,3598.91325360574,0.0,1.0
2023-01-20,58.2271,58.2271,57.34,57.77,4632,55.5265973692991,55.5265973692991,54.6806399967645,55.0906971156799,4857.27453109026,0.0,1.0
2023-01-23,58.8119,58.8119,58.23,58.23,3270,56.084275051024,56.084275051024,55.5293628707987,55.5293628707987,3429.03448114533,0.0,1.0
2023-01-24,58.6754,58.84,58.6754,58.79,873,55.9541057562985,56.1110718069345,55.9541057562985,56.0633907465955,915.457829369992,0.0,1.0
2023-01-25,58.97,58.97,58.0,58.0,3395,56.2350425638159,56.2350425638159,55.3100299932393,55.3100299932393,3560.1137808833,0.0,1.0
2023-01-26,58.7453,59.02,58.38,59.02,2908,56.0207638786524,56.2827236241549,55.6724060518157,56.2827236241549,3049.42882910417,0.0,1.0
2023-01-27,58.6914,58.91,58.6914,58.86,2312,55.969363695607,56.1778252914091,55.969363695607,56.1301442310701,2424.44272795352,0.0,1.0
2023-01-30,58.304,58.92,58.304,58.92,16931,55.5999308401004,56.1873615034769,55.5999308401004,56.1873615034769,17754.4289909087,0.0,1.0
2023-01-31,59.6861,59.6861,58.5,58.5501,3067,56.9179307099911,56.9179307099911,55.7868405966293,55.834617019089,3216.16169837086,0.0,1.0
2023-02-01,60.2526,60.27,59.2802,59.5,4103,57.4581571236319,57.4747501326299,56.5308558621591,56.7404618034093,4302.54693459917,0.0,1.0
2023-02-02,60.9746,61.1981,60.3752,60.3752,12734,58.1466716349271,58.3598059746424,57.5750710835831,57.5750710835831,13353.3104229066,0.0,1.0
2023-02-03,61.1314,61.5414,60.62,60.62,21502,58.2961994401502,58.68718413493,57.8085175550029,57.8085175550029,22547.7368237269,0.0,1.0
2023-02-06,60.3894,60.66,60.1799,60.66,2763,57.5886125047194,57.8466624032741,57.388828861899,57.8466624032741,2897.37684140812,0.0,1.0
2023-02-07,60.777,60.777,59.99,60.0323,6894,57.9582360844674,57.9582360844674,57.2077361947315,57.2480743717783,7229.28553914859,0.0,1.0
2023-02-08,60.14,60.52,59.82,60.42,4987,57.3507793757485,57.7131554343249,57.0456205895789,57.6177933136469,5229.5397423461,0.0,1.0
2023-02-09,58.9,60.4,58.88,60.4,10590,56.1682890793413,57.5987208895113,56.1492166552057,57.5987208895113,11105.0382738009,0.0,1.0
2023-02-10,59.1041,59.16,58.88,58.88,15709,56.3629231676451,56.4162305931041,56.1492166552057,56.1492166552057,16472.9977566703,0.0,1.0
2023-02-13,59.6946,59.73,59.33,59.33,1480,56.9260364902487,56.9597946809687,56.5783461982567,56.5783461982567,1551.97890889758,0.0,1.0
2023-02-14,59.5369,59.84,59.15,59.32,6654,56.7756504259395,57.0646930137145,56.4066943810363,56.5688099861889,6977.61328365169,0.0,1.0
2023-02-15,60.11,60.11,59.1,59.1,9899,57.3221707395451,57.3221707395451,56.3590133206973,56.3590133206973,10380.4319048494,0.0,1.0
2023-02-16,60.2761,60.75,59.89,59.89,7585,57.4805672219913,57.9324883118843,57.1123740740535,57.1123740740535,7953.89190810009,0.0,1.0
2023-02-17,60.3316,60.45,60.08,60.19,3982,57.5334931989675,57.6464019498503,57.2935621033417,57.3984604360875,4175.66217245282,0.0,1.0
2023-02-21,58.96,60.1,58.96,59.97,18283,56.2255063517481,57.3126345274773,56.2255063517481,57.1886637705959,19172.1826968746,0.0,1.0
2023-02-22,59.0176,59.45,58.99,59.05,9782,56.2804349332586,56.6927807430703,56.2541149879515,56.3113322603583,10257.7416802947,0.0,1.0
2023-02-23,59.3852,59.505,58.9,59.505,2789,56.630986088871,56.7452299094432,56.1682890793413,56.7452299094432,2924.64133575361,0.0,1.0
2023-02-24,58.8038,58.94,58.4801,58.66,6492,56.0765507192491,56.2064339276125,55.7678635346144,55.9394199897141,6807.73451119127,0.0,1.0
2023-02-27,58.9177,59.29,58.8416,59.28,2053,56.1851681747013,56.5402013499855,56.1125976008654,56.5306651379177,2152.84641889644,0.0,1.0
2023-02-28,59.08,59.4772,59.08,59.25,2807,56.3399408965617,56.7187192398947,56.3399408965617,56.5020565017143,2943.51675491588,0.0,1.0
2023-03-01,59.4938,59.5695,58.92,58.92,3954,56.7345493519273,56.8067384772805,56.1873615034769,56.1873615034769,4146.30040931151,0.0,1.0
2023-03-02,59.6705,59.6705,59.5,59.5,1121,56.9030542191653,56.9030542191653,56.7404618034093,56.7404618034093,1175.51916005013,0.0,1.0
2023-03-03,60.1619,60.36,59.7401,59.7401,18061,57.371663680177,57.5605760412401,56.9694262551572,56.9694262551572,18939.38586054,0.0,1.0
2023-03-06,58.9722,60.43,58.79,60.43,3208,56.2371405304708,57.6273295257147,56.0633907465955,57.6273295257147,3364.0191484753,0.0,1.0
2023-03-07,58.5913,58.9089,58.49,58.862,7544,55.8739062128083,56.1767763080817,55.7773043845615,56.1320514734837,7910.89789778605,0.0,1.0
2023-03-08,58.68,58.75,58.29,58.65,2960,55.9584924138497,56.0252458983243,55.5865801432055,55.9298837776463,3103.95781779516,0.0,1.0
2023-03-09,57.1413,58.67,57.1413,58.67,6942,54.4911554629773,55.9489562017819,54.4911554629773,55.9489562017819,7279.61999024798,0.0,1.0
2023-03-10,55.0425,56.97,54.88,56.97,2967,52.4896952741875,54.3278001502559,52.3347318280858,54.3278001502559,3111.29825858049,0.0,1.0
2023-03-13,53.1601,53.7,53.1601,53.38,3700,50.6945987145449,51.2094588040854,50.6945987145449,50.9043000179158,3879.94727224395,0.0,1.0
2023-03-14,54.1637,55.0892,53.82,54.34,7860,51.6516529576692,52.5342293845441,51.323893348899,51.8197763764246,8242.26636752364,0.0,1.0
2023-03-15,52.9106,53.14,52.29,52.66,11573,50.4566702234533,50.6754309282886,49.8648529025256,50.2176927490342,12135.8458869403,0.0,1.0
2023-03-16,53.76,54.19,52.39,52.39,2318,51.2666760764922,51.6767331954076,49.9602150232036,49.9602150232036,2430.73453434094,0.0,1.0
2023-03-17,52.33,53.32,52.33,53.1,4832,49.9029977507968,50.847082745509,49.9029977507968,50.6372860800174,5067.00141067102,0.0,1.0
2023-03-20,52.4867,53.072,52.4301,52.68,3813,50.0524301938992,50.6105846862275,49.9984552335955,50.2367651731698,3998.44295920708,0.0,1.0
2023-03-21,53.8197,53.92,53.24,53.24,4811,51.3236072625369,51.419255469577,50.7707930489666,50.7707930489666,5044.98008831504,0.0,1.0
2023-03-22,52.4808,53.92,52.47,53.92,3144,50.0468038287792,51.419255469577,50.036504719746,51.419255469577,3296.90654700946,0.0,1.0
2023-03-23,51.9007,52.9194,51.74,52.7803,8653,49.4936081667261,50.4650620900729,49.3403612387966,50.3324133802098,9073.83344506133,0.0,1.0
2023-03-24,52.1439,52.22,51.1435,51.16,297120,49.8935569008497,49.9663726986737,48.9363305651976,48.9521184845681,310520.967642941,0.1762,1.0
2023-03-27,52.892,52.9797,52.48,52.58,3536,50.6093715966727,50.693286780236,50.215152034209,50.3108363940303,3695.48378293431,0.0,1.0
2023-03-28,52.8393,52.9969,52.7,52.73,3504,50.5589459390469,50.7097444901252,50.4256576258158,50.4543629337622,3662.04049078105,0.0,1.0
2023-03-29,53.15,53.15,52.7077,53.0389,2769,50.8562372450116,50.8562372450116,50.4330253215221,50.7499319212501,2893.88987413606,0.0,1.0
2023-03-30,52.8583,53.39,52.81,53.39,20537,50.5771259674129,51.0858797085827,50.5309104216192,51.0858797085827,21463.277842229,0.0,1.0
2023-03-31,53.6546,53.6546,53.27,53.27,8574,51.3390605246698,51.3390605246698,50.9710584767971,50.9710584767971,8960.71209131186,0.0,1.0
2023-04-03,53.9373,54.13,53.4576,54.0075,6816,51.6095602098845,51.7939439712602,51.1505623358219,51.6767306304791,7123.42122864261,0.0,1.0
2023-04-04,52.5501,54.03,52.37,54.0,12339,50.2822267704437,51.6982596114389,50.1098992384056,51.6695543034925,12895.5244337179,0.0,1.0
2023-04-05,52.1142,52.49,51.95,52.49,3483,49.8651386459827,50.2247204701911,49.7080249271562,50.2247204701911,3640.09333030549,0.0,1.0
2023-04-06,51.96,52.1837,51.96,52.01,12070,49.7175933631383,49.9316392760585,49.7175933631383,49.765435543049,12614.3917590546,0.0,1.0
2023-04-10,52.6662,52.76,52.12,52.12,11768,50.3933163121962,50.4830682417086,49.8706883388524,49.8706883388524,12298.7706893583,0.0,1.0
2023-04-11,53.06,53.2584,52.8191,52.93,4313,50.7701213211724,50.9599590910579,50.539617698363,50.6457316534048,4507.52872053045,0.0,1.0
2023-04-12,52.4982,53.2644,52.4982,53.18,5858,50.2325665876965,50.9657001526471,50.2325665876965,50.884942552958,6122.21266980462,0.0,1.0
2023-04-13,52.9545,53.13,52.4901,52.71,10868,50.669174321561,50.8371003730473,50.224816154551,50.4352260617979,11358.1780975481,0.0,1.0
2023-04-14,52.5087,52.99,52.34,52.99,4357,50.2426134454777,50.7031422692975,50.0811939304592,50.7031422692975,4553.51324724117,0.0,1.0
2023-04-17,53.0097,53.0135,52.64,52.64,3800,50.7219920881823,50.7256280938555,50.3682470099231,50.3682470099231,3971.39094319864,0.0,1.0
2023-04-18,52.6141,53.28,52.455,53.28,4050,50.3434647607293,50.9806269127793,50.1912309442537,50.9806269127793,4232.66666314591,0.0,1.0
2023-04-19,52.5113,52.73,52.3406,52.58,7940,50.2451012388331,50.4543629337622,50.0817680366181,50.3108363940303,8298.11686552556,0.0,1.0
2023-04-20,52.35,52.56,52.17,52.4,4890,50.0907623664413,50.291699522066,49.918530518763,50.138604546352,5110.55308216877,0.0,1.0
2023-04-21,51.9061,52.28,51.8601,52.28,6434,49.6660194931947,50.0237833145664,49.6220046876769,50.0237833145664,6724.19192856315,0.0,1.0
2023-04-24,51.9426,52.1,51.7501,51.76,2893,49.7009442845294,49.8515514668881,49.5167518918735,49.5262246434958,3023.48263122991,0.0,1.0
2023-04-25,50.6021,51.45,50.6021,51.45,4753,48.4182954411251,49.2296031280498,48.4182954411251,49.2296031280498,4967.37398763766,0.0,1.0
2023-04-26,50.13,50.658,50.11,50.5,6397,47.9665695784089,48.4717829982652,47.9474327064446,48.3206017097476,6685.52312201096,0.0,1.0
2023-04-27,50.9172,51.05,50.61,50.61,4541,48.719796858922,48.8468656887647,48.425854505551,48.425854505551,4745.81217712237,0.0,1.0
2023-04-28,51.4999,51.6122,50.853,51.02,3758,49.2773496236006,49.3848031596799,48.6583674999167,48.8181603808183,3927.49662224749,0.0,1.0
2023-05-01,51.5289,51.99,51.3303,51.43,13430,49.3050980879488,49.7462986710847,49.1150689493437,49.2104662560855,14035.7316755678,0.0,1.0
2023-05-02,50.5473,51.55,49.98,51.55,5941,48.3658604119431,49.3252874878711,47.8230430386769,49.3252874878711,6208.95620882712,0.0,1.0
2023-05-03,50.48,51.39,50.48,51.11,2879,48.3014648377833,49.172192512157,48.3014648377833,48.9042763046574,3008.85119091286,0.0,1.0
2023-05-04,49.4,50.16,49.38,50.16,4029,47.2680737517135,47.9952748863552,47.2489368797493,47.9952748863552,4210.71950267034,0.0,1.0
2023-05-05,50.8626,50.96,50.61,50.61,2382,48.6675531984596,48.7607497649255,48.425854505551,48.425854505551,2489.43505965767,0.0,1.0
2023-05-08,50.6548,51.0714,50.552,51.0714,4819,48.468721098751,48.8673421417664,48.3703575768547,48.8673421417664,5036.35077770373,0.0,1.0
2023-05-09,50.5853,50.74,50.23,50.27,22212,48.4022204686752,48.5502441733187,48.0622539382301,48.1005276821587,23213.8251658758,0.0,1.0
2023-05-10,50.8,51.05,50.24,51.05,8524,48.6076547892115,48.8468656887647,48.0718223742123,48.8468656887647,8908.4569473224,0.0,1.0
2023-05-11,50.3752,50.4,50.09,50.3439,4650,48.2011876286906,48.2249173499263,47.9282958344804,48.1712384240666,4859.72839101938,0.0,1.0
2023-05-12,50.3719,50.5701,50.14,50.5701,23437,48.1980300448165,48.3876764459823,47.976138014391,48.3876764459823,24494.0761936175,0.0,1.0
2023-05-15,50.9827,51.03,50.48,50.48,4170,48.7824701146049,48.8277288168004,48.3014648377833,48.3014648377833,4358.07900872061,0.0,1.0
2023-05-16,50.3999,50.68,50.3999,50.56,2627,48.2248216655665,48.4928335574259,48.2248216655665,48.3780123256404,2745.485265206,0.0,1.0
2023-05-17,52.2,52.26,50.87,50.955,31184,49.9472358267094,50.0046464426022,48.6746338410864,48.7559655469344,32590.4882033437,0.0,1.0
2023-05-18,53.1196,53.1196,52.5,52.5,5365,50.8271491996259,50.8271491996259,50.2342889061733,50.2342889061733,5606.9769500686,0.0,1.0
2023-05-19,52.6802,53.22,52.585,53.22,11037,50.4067121225712,50.9232162968865,50.3156206120213,50.9232162968865,11534.8004842325,0.0,1.0
2023-05-22,53.4,53.675,52.86,53.23,29329,51.0954481445648,51.3585801340733,50.5787526015299,50.9327847328686,30651.8223613349,0.0,1.0
2023-05-23,53.6164,54.19,53.27,53.27,8250,51.302509099218,51.8513545871529,50.9710584767971,50.9710584767971,8622.0987582602,0.0,1.0
2023-05-24,53.06,53.32,52.8206,53.32,9483,50.7701213211724,51.0189006567078,50.5410529637603,51.0189006567078,9910.71060904017,0.0,1.0
2023-05-25,52.5393,53.08,52.395,53.08,2757,50.271892859583,50.7892581931367,50.1338203283609,50.7892581931367,2881.34863957859,0.0,1.0
2023-05-26,52.9898,53.084,52.5,52.5,3923,50.7029509005779,50.7930855675296,50.2342889061733,50.2342889061733,4099.93859741269,0.0,1.0
2023-05-30,52.4966,52.9,52.28,52.9,4828,50.2310356379393,50.6170263454584,50.0237833145664,50.6170263454584,5045.75670362184,0.0,1.0
2023-05-31,51.68,52.36,51.466,52.36,24719,49.4496771556387,50.1003308024235,49.2449126256212,50.1003308024235,25833.8980855071,0.0,1.0
2023-06-01,52.3006,52.4499,51.87,51.87,5914,50.0434942926896,50.1863510419028,49.6314774392992,49.6314774392992,6180.73843107282,0.0,1.0
2023-06-02,54.6524,54.6524,53.0,53.0,15538,52.2937990669665,52.2937990669665,50.7127107052797,50.7127107052797,16238.8085461633,0.0,1.0
2023-06-05,53.8142,54.115,53.655,53.655,3466,51.4917727629445,51.779591317287,51.3394432621091,51.3394432621091,3622.32658134907,0.0,1.0
2023-06-06,55.71,55.71,54.605,54.605,5465,53.3057568564364,53.3057568564364,52.2484446804112,52.2484446804112,5711.48723804751,0.0,1.0
2023-06-07,57.3974,57.4601,56.54,56.54,7104,54.9203347440607,54.9803288376687,54.0999370429531,54.0999370429531,7424.41085802187,0.0,1.0
2023-06-08,57.0366,57.42,56.69,57.42,2299,54.5751055738256,54.9419594093804,54.243463582685,54.9419594093804,2402.69152063517,0.0,1.0
2023-06-09,56.3285,57.08,56.29,57.08,6457,53.8975646219311,54.616632585988,53.8607261433999,54.616632585988,6748.2292947983,0.0,1.0
2023-06-12,56.6875,56.8343,56.3579,56.49,4325,54.2410714736895,54.3815361139071,53.9256958237185,54.0520948630424,4520.06995508791,0.0,1.0
2023-06-13,57.4522,57.8,57.07,57.07,9847,54.9727697732428,55.3055599767012,54.6070641500059,54.6070641500059,10291.1280572834,0.0,1.0
2023-06-14,56.3803,57.79,56.32,57.79,14129,53.9471291203185,55.2959915407191,53.8894314513462,55.2959915407191,14766.2585885404,0.0,1.0
2023-06-15,57.0176,57.06,56.5299,56.69,8787,54.5569255454595,54.5974957140237,54.0902729226111,54.243463582685,9183.31900470694,0.0,1.0
2023-06-16,56.41,56.93,56.41,56.93,3087,53.9755473751854,54.4731060462561,53.9755473751854,54.4731060462561,3226.23258990899,0.0,1.0
2023-06-20,56.4476,56.45,56.2585,56.27,17278,54.0115246944782,54.0138211191139,53.8305855700562,53.8415892714356,18057.2875569963,0.0,1.0
2023-06-21,56.539,56.7999,55.97,56.37,27323,54.0989801993549,54.3486206941286,53.5545361919718,53.9372736312569,28555.3459844779,0.0,1.0
2023-06-22,56.0143,56.17,55.73,55.775,4710,53.5969243633726,53.7459049116143,53.3248937284007,53.3679516903203,4922.43456380672,0.0,1.0
2023-06-23,55.14,55.5163,54.945,55.47,5726,52.7603560054551,53.1204162514626,52.5737715038036,53.0761143928653,5984.25908967247,0.0,1.0
2023-06-26,55.1912,55.95,55.1912,55.95,8758,52.8093463976836,53.5353993200075,52.8093463976836,53.5353993200075,9153.01102119306,0.0,1.0
2023-06-27,55.2572,55.539,54.83,54.83,4196,53.2704493276624,53.5421173206214,52.858609133936,52.858609133936,4352.49212511522,0.4159,1.0
2023-06-28,55.5865,55.6,55.09,55.09,2898,53.5879094769931,53.6009240898567,53.1092609372339,53.1092609372339,3006.08250204574,0.0,1.0
2023-06-29,56.3165,56.5,56.26,56.5,3789,54.2916626170218,54.4685649474263,54.2371940520744,54.4685649474263,3930.31283652564,0.0,1.0
2023-06-30,56.2297,56.93,56.22,56.93,19551,54.2079834765362,54.8831044682651,54.1986322361824,54.8831044682651,20280.1652855405,0.0,1.0
2023-07-03,56.8255,56.8397,56.12,56.12,4289,54.7823617242473,54.796051168889,54.1022276964524,54.1022276964524,4448.96061120572,0.0,1.0
2023-07-05,56.0311,56.78,56.0311,56.78,3349,54.0165240606325,54.7384976586702,54.0165240606325,54.7384976586702,3473.90279480717,0.0,1.0
2023-07-06,54.9955,55.37,54.4166,55.37,3502,53.0181586471891,53.3791936484778,52.4600727666923,53.3791936484778,3632.60901385927,0.0,1.0
2023-07-07,55.8129,56.2345,55.593,55.593,4199,53.8061693549417,54.2126108944432,53.5941757720756,53.5941757720756,4355.60401176331,0.0,1.0
2023-07-10,56.2228,56.315,56.18,56.315,3586,54.2013315632948,54.2902165489259,54.1600704202904,54.2902165489259,3719.74184000553,0.0,1.0
2023-07-11,56.7765,56.8,56.5299,56.8,3439,54.7351234997796,54.7577785666162,54.4973899048055,54.7577785666162,3567.25939424959,0.0,1.0
2023-07-12,57.3639,57.71,57.34,57.34,3032,55.3014037661534,55.6350598781588,55.2783630811579,55.2783630811579,3145.08010566,0.0,1.0
2023-07-13,57.7978,57.87,57.58,57.58,6029,55.7197030640417,55.7893071417267,55.5097339765098,55.5097339765098,6253.85486709239,0.0,1.0
2023-07-14,57.3847,57.3847,56.9608,57.2711,2790,55.3214559104172,55.3214559104172,54.9127970665019,55.211940353284,2894.05458271484,0.0,1.0
2023-07-17,57.9227,58.17,57.41,57.41,4408,55.8401123341644,56.0785207609166,55.3458462589689,55.3458462589689,4572.39878157958,0.0,1.0
2023-07-18,58.8227,58.8227,58.0,58.0,6866,56.707753191734,56.707753191734,55.9146330433757,55.9146330433757,7122.07124190685,0.0,1.0
2023-07-19,59.254,59.26,58.8,58.86,5998,57.1235459715893,57.1293302439731,56.6858693612153,56.7437120850533,6221.69870506223,0.0,1.0
2023-07-20,59.0783,59.34,58.68,59.34,2933,56.9541631952838,57.2064538757571,56.5701839135394,57.2064538757571,3042.38784627334,0.0,1.0
2023-07-21,58.76,59.68,58.69,59.68,3578,56.6473075453233,57.534229310839,56.5798243675124,57.534229310839,3711.44347561065,0.0,1.0
2023-07-24,59.2766,59.3663,58.74,58.74,3631,57.1453333975683,57.2318082697061,56.6280266373773,56.6280266373773,3766.42013972673,0.0,1.0
2023-07-25,59.2747,59.4606,59.2747,59.425,2416,57.1435017113134,57.3227177506714,57.1435017113134,57.2883977345276,2506.10604725414,0.0,1.0
2023-07-26,59.99,59.99,59.28,59.28,6167,57.8330833840018,57.8330833840018,57.1486111519191,57.1486111519191,6397.0016529041,0.0,1.0
2023-07-27,59.1342,59.92,59.1342,59.92,2920,57.0080533329928,57.7656002061909,57.0080533329928,57.7656002061909,3028.90300413166,0.0,1.0
2023-07-28,59.9407,59.9918,59.57,59.57,4879,57.785555945915,57.834818665717,57.428184317136,57.428184317136,5060.96498532821,0.0,1.0
2023-07-31,60.2402,60.34,60.12,60.17,3257,58.0742875424062,58.1704992730567,57.9584092856508,58.0066115555157,3378.47160426603,0.0,1.0
2023-08-01,60.3657,60.3657,59.77,60.06,2466,58.1952752397673,58.1952752397673,57.6209933965959,57.9005665618128,2557.97082472215,0.0,1.0
2023-08-02,59.6504,59.84,59.58,59.84,3596,57.5056935670789,57.6884765744069,57.437824771109,57.6884765744069,3730.11479549913,0.0,1.0
2023-08-03,59.8701,60.12,59.8701,59.95,1454,57.7174943408656,57.9584092856508,57.7174943408656,57.7945215681098,1508.22772876967,0.0,1.0
2023-08-04,60.1138,60.5489,60.05,60.05,2403,57.9524322041875,58.3718883565526,57.8909261078398,57.8909261078398,2492.62120511246,0.0,1.0
2023-08-07,60.4521,60.51,60.1087,60.13,5985,58.278568762094,58.3343869905976,57.9475155726613,57.9680497396238,6208.21386292054,0.0,1.0
2023-08-08,60.2369,60.245,59.64,59.64,7463,58.0711061925951,58.0789149603132,57.495667494947,57.495667494947,7741.33668487486,0.0,1.0
2023-08-09,59.58,59.78,59.58,59.74,1924,57.437824771109,57.6306338505689,57.437824771109,57.5920720346769,1995.75663696894,0.0,1.0
2023-08-10,59.1239,59.93,58.9612,59.84,2172,56.9981236654007,57.7752406601638,56.84127347926,57.6884765744069,2253.00593321026,0.0,1.0
2023-08-11,59.1023,59.256,59.1023,59.22,1874,56.977300284819,57.1254740623839,56.977300284819,57.0907684280811,1943.89185950094,0.0,1.0
2023-08-14,58.6073,58.6999,58.5599,58.5599,3927,56.5000978131557,56.5893684169456,56.4544020613237,56.4544020613237,4073.45962233734,0.0,1.0
2023-08-15,57.7984,58.36,57.7984,58.36,11980,55.7202814912801,56.2616893864035,55.7202814912801,56.2616893864035,12426.8006813347,0.0,1.0
2023-08-16,57.2515,57.76,57.2515,57.76,2868,55.1930450634969,55.6832621480238,55.1930450634969,55.6832621480238,2974.96363556493,0.0,1.0
2023-08-17,56.8896,57.44,56.836,57.44,3133,54.8441570342142,55.3747676208879,54.7924842009189,55.3747676208879,3249.84695614538,0.0,1.0
2023-08-18,56.8281,56.99,56.14,56.14,13401,54.7848682422803,54.9409471921031,54.1215086043984,54.1215086043984,13900.7976569755,0.0,1.0
2023-08-21,56.4073,56.76,56.33,56.76,2527,54.3791979390966,54.7192167507242,54.3046772298854,54.7192167507242,2621.24585323312,0.0,1.0
2023-08-22,55.9247,56.245,55.88,56.245,7822,53.9139496303598,54.2227333711149,53.8708568011006,54.2227333711149,8113.72578709516,0.0,1.0
2023-08-23,56.4739,56.63,55.8617,55.8617,7539,54.4434033625568,54.5938908490752,53.85321477033,53.85321477033,7820.17114662623,0.0,1.0
2023-08-24,56.0796,56.82,56.0796,56.82,1277,54.0632802624015,54.7770594745622,54.0632802624015,54.7770594745622,1324.62641653292,0.0,1.0
2023-08-25,56.0853,56.334,55.83,56.334,1573,54.0687753211661,54.3085334114746,53.8226545312356,54.3085334114746,1631.66589914353,0.0,1.0
2023-08-28,56.5974,56.84,56.46,56.7301,3275,54.5624629691233,54.7963403825081,54.4300031315343,54.6903917933449,3397.14292415452,0.0,1.0
2023-08-29,57.0159,57.07,56.69,56.69,3442,54.9659159678931,55.018070823887,54.6517335729132,54.6517335729132,3570.37128089767,0.0,1.0
2023-08-30,57.1271,57.2181,56.92,56.92,4737,55.0731178160729,55.1608459472271,54.8734640142921,54.8734640142921,4913.66901731906,0.0,1.0
2023-08-31,57.0339,57.56,57.0339,57.27,3689,54.9832687850445,55.4904530685638,54.9832687850445,55.210879903347,3826.58328158963,0.0,1.0
2023-09-01,57.9436,57.9494,57.51,57.51,2133,55.860260882968,55.8658523462723,55.4422507986989,55.4422507986989,2212.55140678522,0.0,1.0
2023-09-05,56.8152,57.09,56.78,56.85,3243,54.7724320566551,55.037351731833,54.7384976586702,54.8059808364811,3363.94946657499,0.0,1.0
2023-09-06,56.22,56.77,56.1901,56.77,9877,54.1986322361824,54.7288572046972,54.1698072788031,54.7288572046972,10245.3681410303,0.0,1.0
2023-09-07,55.8751,56.131,55.735,56.131,8785,53.8661329786538,54.1128321958227,53.7310702184921,54.1128321958227,9112.64140112899,0.0,1.0
2023-09-08,55.9701,56.1,55.73,55.7871,9177,53.9577172913972,54.0829467885065,53.7262499915056,53.7812969836914,9519.26125647818,0.0,1.0
2023-09-11,55.9047,56.36,55.8701,56.36,6116,53.8946687224138,54.3335985918043,53.8613127516673,54.3335985918043,6344.09957988673,0.0,1.0
2023-09-12,55.9351,56.26,55.9351,56.12,10498,53.9239757024918,54.2371940520744,53.9239757024918,54.1022276964524,10889.5286771829,0.0,1.0
2023-09-13,55.4479,55.74,55.375,55.74,4923,53.4542927849274,53.7358904454786,53.3840138754643,53.7358904454786,5106.60598950006,0.0,1.0
2023-09-14,56.4164,56.4401,55.9503,56.22,3779,54.387970752212,54.410818628128,53.9386291925307,54.1986322361824,3919.93988103204,0.0,1.0
2023-09-15,55.8,56.59,55.76,56.56,10532,53.7937331693166,54.5553290331832,53.7551713534246,54.5264076712643,10924.7967258612,0.0,1.0
2023-09-18,55.37,55.75,55.37,55.75,9952,53.3791936484778,53.7455308994516,53.3791936484778,53.7455308994516,10323.1653072323,0.0,1.0
2023-09-19,55.2518,55.62,55.16,55.62,7099,53.265243482517,53.6202049978027,53.1767441150448,53.6202049978027,7363.76110490776,0.0,1.0
2023-09-20,55.04,55.8,54.93,55.28,5151,53.0610586673689,53.7937331693166,52.9550136736659,53.2924295627208,5343.10937475417,0.0,1.0
2023-09-21,54.4987,54.62,54.2001,54.48,6726,52.5392208938106,52.6561596005031,52.251356938177,52.5211932448811,6976.84986499643,0.0,1.0
2023-09-22,54.0642,54.36,54.0399,54.36,4682,52.3869017210373,52.6735247641801,52.3633556089738,52.6735247641801,4831.90599337066,0.2765,1.0
2023-09-25,54.6967,54.6967,53.76,53.76,16465,52.9997789177508,52.9997789177508,52.0921392811318,52.0921392811318,16992.1683427697,0.0,1.0
2023-09-26,54.29,54.69,54.1244,54.4,12393,52.6056964578245,52.9932867798567,52.4452340645032,52.7122837963834,12789.793032004,0.0,1.0
2023-09-27,54.89,54.97,54.4515,54.7,6732,53.1870819408728,53.2646000052793,52.762186050345,53.0029765379075,6947.54189392809,0.0,1.0
2023-09-28,55.1027,55.275,54.97,54.97,3654,53.3931830946135,53.5601376258289,53.2646000052793,53.2646000052793,3770.99199055455,0.0,1.0
2023-09-29,54.7801,55.56,54.7075,55.56,6301,53.0805914998945,53.8362957302768,53.0102438564456,53.8362957302768,6502.74234605479,0.0,1.0
2023-10-02,54.088,54.71,54.0499,54.71,5562,52.4099633451982,53.0126662959583,52.3730453670247,53.0126662959583,5740.08140434166,0.0,1.0
2023-10-03,53.3409,53.81,53.2976,53.81,3520,51.6860415212225,52.1405880713858,51.6440848688625,52.1405880713858,3632.70164388397,0.0,1.0
2023-10-04,53.33,53.555,53.0,53.16,12532,51.6754796849471,51.8934992410903,51.3557176692706,51.5107537980834,12933.2434662369,0.0,1.0
2023-10-05,53.6131,53.63,53.1703,53.44,3621,51.9497967353655,51.9661724264713,51.5207342488758,51.782067023506,3736.93541264313,0.0,1.0
2023-10-06,53.9973,54.23,53.2958,53.45,18471,52.3220772396774,52.5475579095197,51.6423407124134,51.7917567815568,19062.3954727786,0.0,1.0
2023-10-09,54.5043,54.6373,53.9,53.93,17162,52.8133479728533,52.942221754929,52.2277958938431,52.2568651679955,17711.4845489593,0.0,1.0
2023-10-10,54.9502,55.127,54.76,54.76,3433,53.2454142843387,53.4167292066769,53.0611150862124,53.0611150862124,3542.91612029933,0.0,1.0
2023-10-11,54.78,55.21,54.69,55.16,4363,53.080494602314,53.4971541984986,52.9932867798567,53.4487054082446,4502.69240689368,0.0,1.0
2023-10-12,54.0366,54.95,53.715,54.95,5532,52.3601579888171,53.2452204891777,52.0485353699032,53.2452204891777,5709.12087896764,0.0,1.0
2023-10-13,53.4747,54.42,53.4747,54.23,10938,51.8156904839423,52.731663312485,51.8156904839423,52.5475579095197,11288.2075513644,0.0,1.0
2023-10-16,53.97,54.28,53.95,53.9531,14754,52.2956242001987,52.5960066997737,52.2762446840971,52.2792485090929,15226.3863789387,0.0,1.0
2023-10-17,55.0311,55.3035,53.84,53.84,7245,53.3238044269697,53.5877534362737,52.1696573455382,52.1696573455382,7476.96687782368,0.0,1.0
2023-10-18,54.09,54.54,53.9282,54.3801,16103,52.4119012968084,52.8479404090946,52.2551210115463,52.6930011778623,16618.5780032567,0.0,1.0
2023-10-19,53.319,54.0045,53.319,53.84,2652,51.6648209510913,52.329053865474,51.6648209510913,52.1696573455382,2736.91044306258,0.0,1.0
2023-10-20,52.6913,53.2,52.6913,53.2,4147,51.0565948382422,51.5495128302867,51.0565948382422,51.5495128302867,4279.7766242008,0.0,1.0
2023-10-23,52.1134,52.758,52.11,52.31,6195,50.4966237204861,51.1212255244411,50.4933292027488,50.687124363765,6393.34848973329,0.0,1.0
2023-10-24,52.3206,52.55,52.055,52.55,3401,50.6973955072988,50.9196785569843,50.4400355334694,50.9196785569843,3509.89155990039,0.0,1.0
2023-10-25,52.0395,52.085,51.7601,51.875,15073,50.4250164084907,50.4691048076218,50.1542845685511,50.2656198885549,15555.5999654156,0.0,1.0
2023-10-26,52.2979,52.59,52.03,52.08,6327,50.6753997565235,50.9584375891875,50.4158111383424,50.4642599285964,6529.57480137893,0.0,1.0
2023-10-27,51.548,52.34,51.51,52.34,12366,49.9487648002936,50.7161936379174,49.9119437197005,50.7161936379174,12761.9285591674,0.0,1.0
2023-10-30,52.0863,52.295,51.8146,51.98,9091,50.4703644761684,50.6725897266887,50.207093749928,50.3673623480884,9382.07120583783,0.0,1.0
2023-10-31,52.2317,52.3,51.93,52.14,4878,50.6112535582271,50.6774346057141,50.3189135578343,50.5223984769013,5034.18142581421,0.0,1.0
2023-11-01,52.09,52.2434,51.772,52.14,12179,50.4739496866472,50.6225905751466,50.1658153806316,50.5223984769013,12568.941284336,0.0,1.0
2023-11-02,53.1865,53.27,52.6,52.63,10021,51.5364316569181,51.6173411366423,50.9681273472383,50.9971966213907,10341.8474924322,0.0,1.0
2023-11-03,54.24,54.61,54.04,54.04,5053,52.5572476675705,52.9157687154503,52.3634525065544,52.3634525065544,5214.78449049593,0.0,1.0
2023-11-06,54.2841,54.88,54.11,54.88,7944,52.5999795005745,53.177392182822,52.43128081291,53.177392182822,8198.34711903814,0.0,1.0
2023-11-07,53.51,54.0,53.51,54.0,7450,51.8498953298616,52.3246934743511,51.8498953298616,52.3246934743511,7688.53046787942,0.0,1.0
2023-11-08,53.29,53.65,53.01,53.51,12578,51.6367206527439,51.9855519425729,51.3654074273214,51.8498953298616,12980.7162718104,0.0,1.0
2023-11-09,52.8374,53.5727,52.82,53.49,71412,51.1981622033645,51.9106501128402,51.1813020243561,51.83051581376,73698.4346002959,0.0,1.0
2023-11-10,53.6135,53.69,52.9291,53.24,25121,51.9501843256875,52.0243109747761,51.2870172846903,51.5882718624899,25925.3119306844,0.0,1.0
2023-11-13,53.63,53.8399,53.32,53.32,5023,51.9661724264713,52.1695604479577,51.6657899268963,51.6657899268963,5183.82396512192,0.0,1.0
2023-11-14,56.12,56.12,54.99,55.03,12327,54.378922181122,54.378922181122,53.2839795213809,53.3227385535841,12721.6798761811,0.0,1.0
2023-11-15,55.9882,56.67,55.94,56.19,7288,54.2512111700123,54.9118588739163,54.2045065362074,54.4467504874776,7521.34363085976,0.0,1.0
2023-11-16,55.176,55.3499,55.0755,55.34,3829,53.4642090211259,53.6327139136294,53.3668269527153,53.6231210531591,3951.59505523628,0.0,1.0
2023-11-17,55.8694,56.07,55.7,55.7,6996,54.1360968443688,54.3304733908679,53.9719523429881,53.9719523429881,7219.99451721938,0.0,1.0
2023-11-20,55.863,56.04,55.79,56.04,6287,54.1298953992162,54.3014041167155,54.0591601654454,54.3014041167155,6488.29410088026,0.0,1.0
2023-11-21,55.5648,55.81,55.54,55.61,2626,53.8409468141412,54.078539681547,53.8169162141752,53.8847445205309,2710.07798773844,0.0,1.0
2023-11-22,55.7477,56.0398,55.62,55.7,36106,54.0181724888905,54.3012103215545,53.8944342785817,53.9719523429881,37262.0243051348,0.0,1.0
2023-11-24,56.17,56.25,55.84,55.84,1162,54.427370971376,54.5048890357824,54.1076089556994,54.1076089556994,1199.2043494867,0.0,1.0
2023-11-27,55.94,55.952,55.74,55.84,6788,54.2045065362074,54.2161342458684,54.0107113751913,54.1076089556994,7005.33487462625,0.0,1.0
2023-11-28,55.11,55.725,55.11,55.51,4586,53.4002566179906,53.9961767381151,53.4002566179906,53.7878469400228,4732.83231217382,0.0,1.0
2023-11-29,55.4,55.69,55.31,55.69,12024,53.6812596014639,53.9622625849373,53.5940517790067,53.9622625849373,12408.9785699036,0.0,1.0
2023-11-30,55.4935,55.8299,55.48,55.57,24212,53.771858839239,54.0978223000681,53.7587776658704,53.8459854883276,24987.2080118519,0.0,1.0
2023-12-01,57.0,57.0,55.3,55.3,4233,55.2316208895929,55.2316208895929,53.5843620209559,53.5843620209559,4368.53013027296,0.0,1.0
2023-12-04,57.4299,57.4299,56.71,56.71,10541,55.648183588197,55.648183588197,54.9506179061195,54.9506179061195,10878.496598915,0.0,1.0
2023-12-05,56.6375,57.19,56.6375,57.19,7871,54.8803671602512,55.4157262925582,54.8803671602512,55.4157262925582,8123.00984062803,0.0,1.0
2023-12-06,56.6041,57.6705,56.6041,57.6049,42712,54.8480033683615,55.8813191668994,54.8480033683615,55.8177543540861,44079.531992492,0.0,1.0
2023-12-07,56.9418,56.9418,56.3717,56.3717,3960,55.1752264977372,55.1752264977372,54.6228133912607,54.6228133912607,4086.78934936946,0.0,1.0
2023-12-08,57.4452,57.6,57.0626,57.57,3212,55.6630089180147,55.8130063726412,55.2922787749909,55.7839370984888,3314.84025004412,0.0,1.0
2023-12-11,57.27,57.4499,57.15,57.22,77478,55.4932443569646,55.6675631042986,55.3769672603549,55.4447955667106,79958.652830921,0.0,1.0
2023-12-12,57.0204,57.49,56.88,57.49,3302,55.2513879960165,55.7064190340823,55.1153437929832,55.7064190340823,3407.72182616615,0.0,1.0
2023-12-13,58.8,58.92,56.9801,56.9801,15038,56.9757773387379,57.0920544353476,55.2123382710718,55.2123382710718,15519.4793524793,0.0,1.0
2023-12-14,60.0704,60.26,59.62,59.87,13764,58.2067642015123,58.3904820141555,57.770337498904,58.0125814501741,14204.6890415963,0.0,1.0
2023-12-15,59.9361,60.31,59.53,60.05,3409,58.0766307508899,58.4389308044096,57.6831296764467,58.1869970950886,3518.14770000013,0.0,1.0
2023-12-18,60.0474,60.2554,59.915,59.97,8328,58.1844777579954,58.3860247254522,58.0561853614027,58.1094790306822,8594.64184382548,0.0,1.0
2023-12-19,61.3617,61.3617,60.48,60.48,14538,59.4580026586128,59.4580026586128,58.6036566912733,58.6036566912733,15003.4705962458,0.0,1.0
2023-12-20,60.83,62.28,60.83,61.35,10659,58.9427982230515,60.3478131404183,58.9427982230515,59.4466656416934,11000.2746653861,0.0,1.0
2023-12-21,61.4616,61.4616,61.07,61.15,2631,59.5548033415404,59.5548033415404,59.1753524162708,59.2528704806773,2715.23807530077,0.0,1.0
2023-12-22,61.7904,62.0999,61.61,61.77,23347,60.1059567794702,60.4070196245601,59.9304745912497,60.0861128956581,24001.28949104,0.24,1.0
2023-12-26,62.6734,62.74,61.86,61.86,10551,60.9648856719239,61.0296701161339,60.1736594418878,60.1736594418878,10846.6871726544,0.0,1.0
2023-12-27,62.77,62.9,62.5399,62.9,5584,61.0588522982105,61.1853084205423,60.8350249616832,61.1853084205423,5740.48916425952,0.0,1.0
2023-12-28,62.2497,62.68,62.18,62.34,12329,60.5527359870625,60.9713057519808,60.4849360507046,60.640574355113,12674.5148470909,0.0,1.0
2023-12-29,61.34,62.32,61.34,62.32,10693,59.6678349525606,60.6211195670619,59.6678349525606,60.6211195670619,10992.666660714,0.0,1.0
2024-01-02,61.09,61.8617,60.87,61.35,17923,59.4246501019225,60.1753130988722,59.210647433361,59.6775623465861,18425.2842569885,0.0,1.0
2024-01-03,60.07,61.0,59.8201,61.0,13437,58.4324559113191,59.3371035556928,58.1893683346213,59.3371035556928,13813.5660637814,0.0,1.0
2024-01-04,59.6504,60.21,59.6504,60.2,14484,58.0242944580082,58.5686394276765,58.0242944580082,58.558912033651,14889.90778208,0.0,1.0
2024-01-05,59.5013,59.82,59.12,59.12,5800,57.8792590130876,58.1892710606811,57.5083534788944,57.5083534788944,5962.54247004034,0.0,1.0
2024-01-08,59.4372,59.4648,59.08,59.39,11717,57.816906417384,57.8437540248945,57.4694439027923,57.7709931175836,12045.3638140453,0.0,1.0
2024-01-09,58.7522,58.9715,58.59,58.59,6916,57.1505799266357,57.3639016776154,56.9928015955417,56.9928015955417,7109.8178832412,0.0,1.0
2024-01-10,58.7916,58.9099,58.455,58.455,19187,57.1889058590962,57.3039809304182,56.8614817761971,56.8614817761971,19724.7073056317,0.0,1.0
2024-01-11,58.5504,58.67,58.11,58.67,13796,56.9542811152006,57.0706207477459,56.5258866823166,57.0706207477459,14182.6268821856,0.0,1.0
2024-01-12,58.47,59.66,58.46,59.01,10701,56.8760728672354,58.0336327562727,56.8663454732099,57.4013521446137,11000.8908572244,0.0,1.0
2024-01-16,57.664,58.11,57.664,58.11,4459,56.0920449087782,56.5258866823166,56.0920449087782,56.5258866823166,4583.96152998446,0.0,1.0
2024-01-17,57.5565,57.5565,57.132,57.132,13261,55.9874754230038,55.9874754230038,55.5745475466204,55.5745475466204,13632.6337405526,0.0,1.0
2024-01-18,57.8237,57.8624,57.2886,57.72,3366,56.2473913913658,56.2850364062446,55.7268785370601,56.1465183153211,3460.330681751,0.0,1.0
2024-01-19,58.1456,58.1456,57.3661,57.5911,3640,56.5605162050474,56.5605162050474,55.8022658407579,56.0211322063321,3742.00941223221,0.0,1.0
2024-01-22,59.68,59.68,58.48,58.48,5403,58.0530875443237,58.0530875443237,56.8858002612609,56.8858002612609,5554.41671821172,0.0,1.0
2024-01-23,59.2801,59.9,59.2801,59.9,39093,57.664089057243,58.2670902128852,57.664089057243,58.2670902128852,40188.5642726357,0.0,1.0
2024-01-24,59.1409,59.7663,59.054,59.68,3172,57.5286837324078,58.137034954764,57.444152678326,58.0530875443237,3260.89391637378,0.0,1.0
2024-01-25,59.6471,59.7819,59.14,59.73,6103,58.0210844179798,58.1522096894438,57.5278082669455,58.1017245144513,6274.03391287175,0.0,1.0
2024-01-26,59.58,60.01,59.47,60.01,5311,57.9558136040685,58.374091547166,57.8488122697877,58.374091547166,5459.83845834211,0.0,1.0
2024-01-29,60.1181,60.1181,59.49,59.62,6615,58.4792446765819,58.4792446765819,57.8682670578388,57.9947231801706,6800.38248953739,0.0,1.0
2024-01-30,59.9335,59.935,59.79,59.79,1011,58.2996769828708,58.3011360919746,58.1600888786045,58.1600888786045,1039.33283400186,0.0,1.0
2024-01-31,58.6383,59.9742,58.6383,59.85,3475,57.039784908685,58.3392674765546,57.039784908685,58.2184532427576,3572.3853592052,0.0,1.0
2024-02-01,58.9826,59.39,58.1886,58.78,6399,57.3746990849837,57.7709931175836,56.6023439993572,57.1776220820266,6578.32918375658,0.0,1.0
2024-02-02,58.33,58.715,58.33,58.37,9236,56.7398893508781,57.1143940208607,56.7398893508781,56.7787989269802,9494.83487125733,0.0,1.0
2024-02-05,57.5603,57.6999,57.1399,57.52,5570,55.9911718327335,56.1269662533298,55.5822321879005,55.9519704348107,5726.09682036633,0.0,1.0
2024-02-06,57.51,57.6934,57.2,57.62,3170,55.9422430407852,56.1206434472132,55.6406938259939,56.0492443750659,3258.83786724618,0.0,1.0
2024-02-07,57.56,57.5821,57.05,57.34,4912,55.9908800109128,56.0123775517092,55.4947829156111,55.7768773423513,5049.65665738588,0.0,1.0
2024-02-08,58.0653,58.0799,57.22,57.22,7411,56.4824052310225,56.4966072262997,55.660148614045,55.660148614045,7618.69004232223,0.0,1.0
2024-02-09,58.9918,58.9918,58.07,58.27,19684,57.3836482874872,57.3836482874872,56.4869771062145,56.6815249867249,20235.6355138404,0.0,1.0
2024-02-12,60.51,60.65,59.03,59.03,11378,58.8604612484422,58.9966447647995,57.4208069326647,57.4208069326647,11696.8634869171,0.0,1.0
2024-02-13,57.57,59.11,57.57,59.11,14014,56.0006074049383,57.4986260848689,56.0006074049383,57.4986260848689,14406.736237094,0.0,1.0
2024-02-14,58.9,59.01,58.1,58.29,9802,57.2943508103329,57.4013521446137,56.516159288291,56.700979774776,10076.6967743682,0.0,1.0
2024-02-15,60.6,60.6,59.24,59.24,16562,58.9480077946719,58.9480077946719,57.6250822072007,57.6250822072007,17026.1428256566,0.0,1.0
2024-02-16,59.7428,60.36,59.7428,60.25,4069,58.114175578804,58.7145503380593,58.114175578804,58.6075490037786,4183.03195010244,0.0,1.0
2024-02-20,58.97,59.36,58.97,59.17,5670,57.3624425685116,57.741810935507,57.3624425685116,57.556990449022,5828.89927674633,0.0,1.0
2024-02-21,59.0,59.01,58.615,58.7901,7222,57.3916247505881,57.4013521446137,57.0171200806055,57.1874467499924,7424.39339976403,0.0,1.0
2024-02-22,58.591,58.7,58.225,58.7,3668,56.9937743349442,57.0998029298224,56.6377517136101,57.0998029298224,3770.79410001862,0.0,1.0
2024-02-23,59.1,59.2,58.42,58.425,3466,57.4888986908434,57.5861726310986,56.8274358971078,56.8322995941205,3563.133138131,0.0,1.0
2024-02-26,59.3846,59.46,59.16,59.16,5437,57.7657403248098,57.8390848757622,57.5472630549965,57.5472630549965,5589.36955338091,0.0,1.0
2024-02-27,59.7648,59.9699,59.74,59.8241,2385,58.1355758456602,58.3350846971237,58.1114519084769,58.1932592922315,2451.83858466314,0.0,1.0
2024-02-28,59.7396,60.19,59.47,59.47,4153,58.1110628127159,58.5491846396254,57.8488122697877,57.8488122697877,4269.38601346164,0.0,1.0
2024-02-29,60.7805,61.0,60.255,60.44,3345,59.1235872568326,59.3371035556928,58.6124127007913,58.7923694902635,3438.74216591119,0.0,1.0
2024-03-01,60.9272,61.0203,60.72,60.98,4267,59.266288127187,59.3568501655646,59.0647365229782,59.3176487676418,4386.58081373485,0.0,1.0
2024-03-04,60.3635,61.102,60.3635,61.102,2151,58.7179549259683,59.4363229747532,58.7179549259683,59.4363229747532,2211.28083673392,0.0,1.0
2024-03-05,59.9497,60.4099,59.8513,60.325,5080,58.3154353611921,58.7630900342467,58.2197178039809,58.68050445897,5222.3647841043,0.0,1.0
2024-03-06,60.1359,60.29,60.04,60.29,7309,58.4965594379473,58.6464585798807,58.4032737292426,58.6464585798807,7513.83153681463,0.0,1.0
2024-03-07,60.4088,60.81,60.3336,60.51,3333,58.7620200209039,59.1522830692079,58.6888700178319,58.8604612484422,3426.40587114559,0.0,1.0
2024-03-08,60.5921,61.08,60.38,61.06,3340,58.9403231533917,59.414922707897,58.7340051261104,59.395467919846,3433.6020430922,0.0,1.0
2024-03-11,60.36,60.5,59.98,60.5,2022,58.7145503380593,58.8507338544167,58.3449093650894,58.8507338544167,2078.66566800372,0.0,1.0
2024-03-12,60.3534,60.3534,60.1174,60.1174,3281,58.7081302580025,58.7081302580025,58.4785637590001,58.4785637590001,3372.94859382799,0.0,1.0
2024-03-13,60.4514,60.6903,60.4514,60.6903,2342,58.8034587194526,59.0358461627224,58.8034587194526,59.0358461627224,2407.63352841974,0.0,1.0
2024-03-14,59.38,59.955,59.38,59.955,2343,57.761265723558,58.3205908800256,57.761265723558,58.3205908800256,2408.66155298354,0.0,1.0
2024-03-15,59.9399,59.9776,59.7011,59.89,2931,58.3059025150471,58.3425747905233,58.0736123457176,58.2573628188597,3013.13999649797,0.0,1.0
2024-03-18,59.4878,59.955,59.4878,59.7303,2403,57.8661270311532,58.3205908800256,57.8661270311532,58.1020163362721,2470.34302681154,0.0,1.0
2024-03-19,60.065,60.14,59.39,59.39,1230,58.4275922143064,58.5005476694978,57.7709931175836,57.7709931175836,1264.47021347407,0.0,1.0
2024-03-20,61.3974,61.54,59.81,59.93,9245,59.7236701942671,59.8623828330711,58.1795436666555,58.2962723949618,9504.08709233154,0.0,1.0
2024-03-21,61.8586,61.98,61.719,61.72,4389,60.2267710132672,60.3449684829967,60.0908536592784,60.0918272792926,4507.91883463572,0.056,1.0
2024-03-22,61.0306,61.7,61.0306,61.7,7011,59.4206136414711,60.0723548790077,59.4206136414711,60.0723548790077,7200.9612553272,0.0,1.0
2024-03-25,61.1343,61.46,61.065,61.46,5364,59.5215780369485,59.8386860755885,59.4541061699612,59.8386860755885,5509.33621075097,0.0,1.0
2024-03-26,60.8428,61.44,60.8428,61.425,3463,59.2377678027956,59.8192136753036,59.2377678027956,59.8046093750899,3556.82910101242,0.0,1.0
2024-03-27,61.9599,61.9599,61.03,61.03,5836,60.3253987207104,60.3253987207104,59.4200294694626,59.4200294694626,5994.12493026522,0.0,1.0
2024-03-28,62.7653,62.7653,62.21,62.21,4862,61.1095522801845,61.1095522801845,60.5689010862734,60.5689010862734,4993.73464889471,0.0,1.0
2024-04-01,62.2437,62.7,62.2207,62.7,2091,60.6017120807535,61.0459748932542,60.5793188204258,61.0459748932542,2147.65511123794,0.0,1.0
2024-04-02,61.4544,61.76,61.3864,61.7,1261,59.8332338035088,60.1307720798625,59.76702764254,60.0723548790077,1295.16647310906,0.0,1.0
2024-04-03,62.11,62.11,61.11,61.11,5683,60.4715390848488,60.4715390848488,59.4979190706023,59.4979190706023,5836.97943432098,0.0,1.0
2024-04-04,61.5265,62.605,61.5265,62.55,2802,59.9034318065359,60.9534809919008,59.9034318065359,60.8999318911172,2877.91947474352,0.0,1.0
2024-04-05,61.7986,61.851,61.19,61.19,6121,60.1683538124124,60.2193715011589,59.575808671742,59.575808671742,6286.8469325143,0.0,1.0
2024-04-08,61.9336,62.1499,61.9322,61.9798,4822,60.2997925143357,60.5103865234172,60.2984294463157,60.3447737589939,4952.65085910537,0.0,1.0
2024-04-09,61.7729,62.32,61.58,62.32,7077,60.1433317780463,60.6759992878405,59.9555204772981,60.6759992878405,7268.74950847961,0.0,1.0
2024-04-10,60.43,60.6,60.04,60.48,4077,58.8358574609147,59.0013728633366,58.4561456553585,58.884538461627,4187.46527427884,0.0,1.0
2024-04-11,60.5885,60.66,60.42,60.42,3913,58.9901762331727,59.0597900641914,58.8261212607722,58.8261212607722,4019.02173614254,0.0,1.0
2024-04-12,59.6943,60.61,59.6399,60.61,3844,58.1195652164335,59.011109063479,58.0666002876585,59.011109063479,3948.15219875592,0.0,1.0
2024-04-15,59.07,60.295,59.03,60.17,5443,57.5117342415395,58.7044187589914,57.4727894409696,58.5827162572106,5590.47669558492,0.0,1.0
2024-04-16,58.9459,59.0209,58.63,58.63,3649,57.3909079977715,57.46392949884,57.083341435271,57.083341435271,3747.86872353287,0.0,1.0
2024-04-17,58.4282,59.38,58.4282,59.38,3049,56.8868649163961,57.8135564459559,56.8868649163961,57.8135564459559,3131.61187669271,0.0,1.0
2024-04-18,58.3048,58.965,58.28,58.43,5362,56.7667202066381,57.4095041400436,56.7425744302847,56.8886174324217,5507.2820212615,0.0,1.0
2024-04-19,59.0129,59.0129,58.6419,58.99,1700,57.456140538726,57.456140538726,57.0949275134406,57.4338446403997,1746.0610660471,0.0,1.0
2024-04-22,59.4082,59.7328,59.04,59.23,15201,57.8410125303576,58.157049586982,57.4825256411121,57.6675134438189,15612.8672146953,0.0,1.0
2024-04-23,60.2398,60.4994,59.47,59.47,5429,58.650674934205,58.9034266899034,57.9011822472381,57.9011822472381,5576.09736915866,0.0,1.0
2024-04-24,60.49,60.49,59.99,60.1,3951,58.8942746617695,58.8942746617695,58.4074646546462,58.5145628562133,4058.05133644241,0.0,1.0
2024-04-25,60.06,60.07,59.48,59.67,4961,58.4756180556435,58.4853542557859,57.9109184473805,58.0959062500874,5095.41702862333,0.0,1.0
2024-04-26,60.4033,60.45,60.0,60.0,2664,58.8098618065343,58.8553298611996,58.4172008547887,58.4172008547887,2736.18039997028,0.0,1.0
2024-04-29,60.87,60.88,60.66,60.82,5065,59.2642502671831,59.2739864673256,59.0597900641914,59.2155692664708,5202.23488207563,0.0,1.0
2024-04-30,59.6321,60.28,59.6321,60.28,4248,58.0590060515474,58.6898144587777,58.0590060515474,58.6898144587777,4363.09847562829,0.0,1.0
2024-05-01,60.22,60.3486,59.81,59.81,5720,58.6313972579229,58.756604791755,58.2322130520819,58.2322130520819,5874.98193987613,0.0,1.0
2024-05-02,61.07,61.07,60.06,60.44,8443,59.4589742700324,59.4589742700324,58.4756180556435,58.8455936610571,8671.7609297857,0.0,1.0
2024-05-03,61.3138,61.52,61.102,61.5,4648,59.6963428295057,59.8971032764433,59.4901301104883,59.8776308761584,4773.93637352172,0.0,1.0
2024-05-06,61.8256,62.1,61.8256,61.84,9103,60.1946415527971,60.4618028847063,60.1946415527971,60.2086616810022,9349.64346130986,0.0,1.0
2024-05-07,62.0115,62.4076,62.01,62.33,12557,60.3756375134455,60.7612884010885,60.3741770834241,60.685735487983,12897.2287096197,0.0,1.0
2024-05-08,62.14,62.14,61.28,61.28,7402,60.5007476852762,60.5007476852762,59.6634344730242,59.6634344730242,7602.55530051802,0.0,1.0
2024-05-09,62.6432,62.6432,61.835,61.835,2108,60.990673276445,60.990673276445,60.203793580931,60.203793580931,2165.11572189841,0.0,1.0
2024-05-10,62.0948,62.0948,61.8518,62.0918,2486,60.4567400606322,60.4567400606322,60.2201503971703,60.4538192005895,2553.3575354077,0.0,1.0
2024-05-13,61.8756,62.52,61.8693,62.47,4020,60.2433225535094,60.8707232906898,60.2371887474196,60.8220422899775,4128.92087382903,0.0,1.0
2024-05-14,62.4795,62.48,62.26,62.48,3725,60.8312916801128,60.83177849012,60.6175820869857,60.83177849012,3825.92792413262,0.0,1.0
2024-05-15,62.946,63.07,62.635,63.07,4363,61.2854854167588,61.4062142985254,60.9826895923282,61.4062142985254,4481.21437127265,0.0,1.0
2024-05-16,62.6,62.7,62.47,62.64,33218,60.9486128918295,61.0459748932542,60.8220422899775,60.9875576923994,34118.0332305604,0.0,1.0
2024-05-17,62.81,62.8311,62.62,62.8,8917,61.1530730948213,61.1736164771219,60.9680852921145,61.1433368946788,9158.60383878942,0.0,1.0
2024-05-20,62.792,62.93,62.792,62.93,1856,61.1355479345649,61.2699074965309,61.1355479345649,61.2699074965309,1906.28784622554,0.0,1.0
2024-05-21,63.0421,63.07,62.69,62.69,75663,61.3790503001279,61.4062142985254,61.0362386931117,61.0362386931117,77713.0696707776,0.0,1.0
2024-05-22,62.7171,63.12,62.58,62.966,14991,61.0626237954978,61.4548952992377,60.9291404915446,61.3049578170437,15397.1773183012,0.0,1.0
2024-05-23,61.56,63.04,61.53,63.04,3850,59.9360480770132,61.377005698098,59.9068394765858,61.377005698098,3954.31476722432,0.0,1.0
2024-05-24,62.4558,62.4558,62.09,62.12,2671,60.8082168857752,60.8082168857752,60.4520666845638,60.4812752849912,2743.37006318342,0.0,1.0
2024-05-28,62.3849,62.94,62.25,62.94,9693,60.7391872267651,61.2796436966733,60.6078458868433,61.2796436966733,9955.62936070268,0.0,1.0
2024-05-29,61.351,61.8941,61.351,61.77,4016,59.7325614940357,60.2613345237729,59.7325614940357,60.140508280005,4124.81249485009,0.0,1.0
2024-05-30,62.0318,62.299,61.809,62.0,7497,60.3954019997347,60.6555532675413,60.1784794605606,60.3644408832816,7700.12930126772,0.0,1.0
2024-05-31,62.5256,62.54,62.1251,62.4,10898,60.8761755627696,60.8901956909747,60.4862407470639,60.7538888889802,11193.2785281067,0.0,1.0
2024-06-03,62.0314,62.88,61.92,62.88,6109,60.395012551729,61.2212264958185,60.2865512821419,61.2212264958185,6274.5217955775,0.0,1.0
2024-06-04,60.8606,61.065,60.8606,61.065,1908,59.2550982390492,59.4541061699612,59.2550982390492,59.4541061699612,1959.69677295169,0.0,1.0
2024-06-05,61.4436,61.45,60.8971,61.24,4166,59.8227187073549,59.8289498754461,59.2906353695692,59.6244896724543,4278.87670656013,0.0,1.0
2024-06-06,61.14,61.3326,60.78,61.09,4895,59.5271276710297,59.7146468857735,59.1766244659009,59.4784466703174,5027.62877547092,0.0,1.0
2024-06-07,60.5604,60.7901,60.46,60.46,3270,58.9628175107724,59.1864580280448,58.8650660613421,58.8650660613421,3358.59981527884,0.0,1.0
2024-06-10,60.6389,60.6389,60.46,60.46,2924,59.0392466818908,59.0392466818908,58.8650660613421,58.8650660613421,3003.22503360101,0.0,1.0
2024-06-11,60.4218,60.45,60.1301,60.1301,11029,58.8278737767979,58.8553298611996,58.5438688186422,58.5438688186422,11327.8279396667,0.0,1.0
2024-06-12,61.1281,62.185,61.1281,61.83,5019,59.5155415928601,60.5445605859172,59.5155415928601,60.1989254808597,5154.98852381789,0.0,1.0
2024-06-13,60.5432,60.5432,60.1101,60.4472,2882,58.9460712465274,58.9460712465274,58.5243964183572,58.8526037251597,2960.0870543222,0.0,1.0
2024-06-14,59.2662,59.98,59.2506,59.95,2224,57.7027584883346,58.3977284545038,57.6875700161124,58.3685198540764,2284.2587122875,0.0,1.0
2024-06-17,59.7222,59.7222,58.9343,59.05,2817,58.146729214831,58.146729214831,57.3796140056062,57.4922618412545,2893.32589591452,0.0,1.0
2024-06-18,59.6474,59.87,59.6474,59.83,2165,58.0739024377654,58.2906302529366,58.0739024377654,58.2516854523668,2223.66012234822,0.0,1.0
2024-06-20,59.55,59.8501,59.35,59.52,18054,57.9790718483778,58.2712552146531,57.7843478455285,57.9498632479504,18543.1685214202,0.0,1.0
2024-06-21,59.1922,59.3498,59.08,59.08,6135,57.6307106072804,57.7841531215256,57.5214704416819,57.5214704416819,6301.22625894057,0.0,1.0
2024-06-24,59.628,59.815,59.5597,59.6862,10602,58.055014209489,58.2370811521531,57.988515962516,58.1116788943181,10889.2584836655,0.0,1.0
2024-06-25,59.1819,59.1961,59.16,59.16,1133,57.6206823211336,57.634507725336,57.5993600428216,57.5993600428216,1163.69834578316,0.0,1.0
2024-06-26,59.331,59.331,58.8843,58.935,4881,57.7658490652578,57.7658490652578,57.3309330048939,57.3802955396162,5013.24944904465,0.0,1.0
2024-06-27,59.0392,59.0392,58.795,58.84,3682,57.9731327662909,57.9731327662909,57.7333422707976,57.777529708542,3749.70825324105,0.5047,1.0
2024-06-28,59.9404,60.01,59.42,59.42,17315,58.8580598528534,58.9264030898982,58.3470566839152,58.3470566839152,17633.4053245162,0.0,1.0
2024-07-01,59.1987,60.22,59.18,60.22,3972,58.1297526845185,59.1326111327057,58.111390349278,59.1326111327057,4045.04105971576,0.0,1.0
2024-07-02,59.5222,59.5222,59.22,59.28,5696,58.4474112647481,58.4474112647481,58.1506680717175,58.2095846553768,5800.74367475856,0.0,1.0
2024-07-03,59.6217,59.97,59.6,59.6,11232,58.5451145993165,58.8871253674586,58.523806434893,58.523806434893,11438.5451114621,0.0,1.0
2024-07-05,58.4647,59.58,58.395,59.58,2015,57.4090064777532,58.5041675736733,57.3405650464023,58.5041675736733,2052.05381050535,0.0,1.0
2024-07-08,58.8499,59.2923,58.7,58.7,2891,57.7872509448458,58.221662555027,57.6400576800037,57.6400576800037,2944.16256385657,0.0,1.0
2024-07-09,58.441,58.86,58.43,58.86,3682,57.3857344272078,57.7971685697618,57.3749330535369,57.7971685697618,3749.70825324105,0.0,1.0
2024-07-10,59.5099,59.5196,58.748,58.78,2362,58.435333365098,58.4448582127896,57.6871909469311,57.7186131248827,2405.43478928717,0.0,1.0
2024-07-11,61.88,61.88,60.54,60.58,4012,60.762636613946,60.762636613946,59.4468329122219,59.4861106346614,4085.77661922952,0.0,1.0
2024-07-12,62.3265,62.71,62.31,62.6,4626,61.2010741906772,61.5776493545661,61.1848721301709,61.4696356178574,4711.06745776564,0.0,1.0
2024-07-15,63.527,64.0251,62.62,62.62,2774,62.3798968353934,62.8690026740716,61.4892744790772,61.4892744790772,2825.01105227884,0.0,1.0
2024-07-16,65.99,66.0549,64.2,64.2,2902,64.7984225946072,64.8621506992654,63.0407445154385,63.0407445154385,2955.36484272285,0.0,1.0
2024-07-17,65.614,66.2801,65.5,65.755,2628,64.4292120036757,65.0832842765999,64.317270494723,64.567665975275,2676.32626005363,0.0,1.0
2024-07-18,64.31,65.8732,64.27,65.48,3201,63.1487582521472,64.6837316450838,63.1094805297076,64.2976316335033,3259.86315008816,0.0,1.0
2024-07-19,64.0462,64.69,64.02,64.69,3402,62.8897216726585,63.5218966153226,62.8639947644606,63.5218966153226,3464.55933664477,0.0,1.0
2024-07-22,65.48,65.48,64.0,64.23,3756,64.2976316335033,64.2976316335033,62.8443559032408,63.0702028072681,3825.06903834149,0.0,1.0
2024-07-23,66.3467,66.65,65.05,65.05,2514,65.1486816844617,65.4465050148594,63.8753961172784,63.8753961172784,2560.22991543943,0.0,1.0
2024-07-24,65.0988,66.45,65.0988,66.45,3267,63.9233149386546,65.2501164026618,63.9233149386546,65.2501164026618,3327.07682328585,0.0,1.0
2024-07-25,66.1742,66.5909,65.8051,65.8051,1990,64.9792965064412,65.388472179955,64.6168613226305,64.6168613226305,2026.59408580926,0.0,1.0
2024-07-26,66.8884,66.92,66.3417,66.92,2033,65.680600240599,65.7116296413262,65.1437719691567,65.7116296413262,2070.38481228654,0.0,1.0
2024-07-29,65.9483,66.33,65.72,66.33,8650,64.757475568964,65.1322832353432,64.5332979681404,65.1322832353432,8809.06474484929,0.0,1.0
2024-07-30,66.1751,66.4121,66.1,66.18,4793,64.9801802551961,65.2129007606503,64.9064363313159,64.984991776195,4881.13841873557,0.0,1.0
2024-07-31,67.2866,68.22,66.8496,66.8496,2841,66.0716099674844,66.9881556206108,65.6425008498326,65.6425008498326,2893.24311446438,0.0,1.0
2024-08-01,64.3946,65.0209,64.2416,65.0209,3706,63.2318306351067,63.8468215742036,63.0815933467756,63.8468215742036,3774.1495889493,0.0,1.0
2024-08-02,62.1443,62.55,61.8691,62.55,13850,61.0221641649651,61.420538464808,60.7519334345812,61.420538464808,14104.6874816373,0.0,1.0
2024-08-05,59.7547,60.3759,58.635,59.44,6709,58.6757130264279,59.2856960559137,57.5762313810395,58.3666955451349,6832.37171944438,0.0,1.0
2024-08-06,60.0869,60.66,59.5,60.02,5320,59.0019145112881,59.5646660795404,58.4256121287942,58.936222520508,5417.82941532928,0.0,1.0
2024-08-07,59.6729,61.22,59.64,61.22,3824,58.5953900840391,60.1145541936938,58.5630841573325,60.1145541936938,3894.31948951487,0.0,1.0
2024-08-08,60.7726,60.9399,60.45,60.45,1869,59.6752328682077,59.839511942311,59.3584580367329,59.3584580367329,1903.36901828015,0.0,1.0
2024-08-09,60.2991,60.86,60.026,60.74,2365,59.2102828288298,59.7610546917381,58.942114178874,59.6432215244195,2408.4899562507,0.0,1.0
2024-08-12,60.0246,60.2999,59.9,60.29,2019,58.9407394585886,59.2110683832786,58.8183893531895,59.2013471469748,2056.12736645673,0.0,1.0
2024-08-13,60.9837,61.07,60.22,60.61,3483,59.8825210483823,59.9672627345456,59.1326111327057,59.515568926491,3547.04884466012,0.0,1.0
2024-08-14,60.6524,61.06,60.4001,61.06,2073,59.5572033122769,59.9574433039357,59.3094590779896,59.9574433039357,2111.1203718003,0.0,1.0
2024-08-15,62.02,62.15,61.46,61.51,2208,60.9001086424843,61.0277612404128,60.350220528331,60.3993176813804,2248.60288515922,0.0,1.0
2024-08-16,62.1486,62.24,61.94,62.14,5095,61.0263865201274,61.1161361159017,60.8215531976053,61.0179418098029,5188.69189306441,0.0,1.0
2024-08-19,62.4747,62.4747,62.22,62.22,4424,61.3465981523156,61.3465981523156,61.0964972546819,61.0964972546819,4505.35288222119,0.0,1.0
2024-08-20,61.7,62.6053,61.6,62.47,8093,60.5858868629681,61.4748399160807,60.4876925568693,61.341983019929,8241.82207862027,0.0,1.0
2024-08-21,62.3754,62.3754,61.96,61.99,2956,61.2490912063595,61.2490912063595,60.841192058825,60.8706503506547,3010.35784806642,0.0,1.0
2024-08-22,61.7787,62.56,61.7787,62.56,12086,60.6631657818679,61.4303578954179,60.6631657818679,61.4303578954179,12308.2493070807,0.0,1.0
2024-08-23,64.1,64.16,62.77,62.77,3830,62.9425502093396,63.0014667929989,61.6365659382254,61.6365659382254,3900.42982344194,0.0,1.0
2024-08-26,64.42,64.58,64.04,64.58,8910,63.2567719888558,63.4138828786139,62.8836336256804,63.4138828786139,9073.84588168869,0.0,1.0
2024-08-27,63.9841,64.09,63.88,63.88,2710,62.8287430085711,62.9327307787298,62.7265227359223,62.7265227359223,2759.83415705683,0.0,1.0
2024-08-28,63.72,63.85,63.2841,63.7,4162,62.5694118461641,62.6970644440926,62.1413828658794,62.5497729849444,4238.5349674061,0.0,1.0
2024-08-29,64.33,64.38,63.75,63.75,3306,63.1683971133669,63.2174942664163,62.5988701379938,62.5988701379938,3366.79399381176,0.0,1.0
2024-08-30,64.3183,64.3183,63.585,64.065,3104,63.1569083795533,63.1569083795533,62.4368495329308,62.9081822022051,3161.07941826731,0.0,1.0
2024-09-03,62.37,63.24,62.37,63.24,2568,61.2437887138302,62.0980791768898,61.2437887138302,62.0980791768898,2615.222920783,0.0,1.0
2024-09-04,62.2253,62.48,61.94,62.47,5787,61.1017015529052,61.3518024505389,60.8215531976053,61.341983019929,5893.41707265235,0.0,1.0
2024-09-05,61.7296,62.41,61.7296,62.09,1002,60.6149523775734,61.2830664362697,60.6149523775734,60.9688446567535,1020.42576581954,0.0,1.0
2024-09-06,60.5881,61.91,60.505,61.91,2639,59.4940643734554,60.7920949057756,59.4124649050873,60.7920949057756,2687.52853891992,0.0,1.0
2024-09-09,60.7873,61.1601,60.76,61.0074,3479,59.6896674312042,60.0557358043406,59.6628603856393,59.9057930989277,3542.97528870875,0.0,1.0
2024-09-10,60.658,60.66,60.252,60.26,2062,59.5627021934185,59.5646660795404,59.1640333106573,59.1718888551452,2099.91809293401,0.0,1.0
2024-09-11,60.3621,60.3621,59.69,59.83,2469,59.2721452416721,59.2721452416721,58.6121813103819,58.7496533389203,2514.40241098646,0.0,1.0
2024-09-12,60.9762,61.31,60.9762,61.31,2508,59.8751564754249,60.2029290691827,59.8751564754249,60.2029290691827,2554.11958151237,0.0,1.0
2024-09-13,62.4163,62.5,61.55,61.55,3482,61.2892526775539,61.3714413117586,60.4385954038199,60.4385954038199,3546.03045567228,0.0,1.0
2024-09-16,62.87,62.87,62.3581,62.61,5778,61.7347602443242,61.7347602443242,61.2321035914044,61.4794550484673,5884.25157176176,0.0,1.0
2024-09-17,63.4112,64.139,63.2338,63.8923,7106,62.266187828931,62.9808459887182,62.0919911299117,62.7386006355724,7236.67214761839,0.0,1.0
2024-09-18,63.5612,64.5216,63.13,63.3,5441,62.4134792880792,63.3565374038522,61.9900654401811,62.1569957605491,5541.05448285838,0.0,1.0
2024-09-19,65.0,65.03,64.3145,65.03,11282,63.826298964229,63.8557572560586,63.1531769959216,63.8557572560586,11489.4645608543,0.0,1.0
2024-09-20,64.1072,64.7703,64.1072,64.4332,4903,62.9496201993788,63.60074664312,62.9496201993788,63.2697336372609,4993.16120739839,0.0,1.0
2024-09-23,63.8199,64.35,63.7,64.34,3239,62.6675079579569,63.1880359745867,62.5497729849444,63.1782165439768,3298.56193162622,0.0,1.0
2024-09-24,64.0157,64.092,63.82,63.93,3504,62.8597724092983,62.9346946648517,62.667606152263,62.7756198889717,3568.43501340485,0.0,1.0
2024-09-25,63.3459,63.84,63.345,63.84,3983,62.2020669470485,62.6872450134827,62.2011831982936,62.6872450134827,4056.24333858205,0.0,1.0
2024-09-26,63.51,63.86,63.395,63.75,4888,62.5686262917154,62.913438434718,62.4553308733002,62.8050689040601,4961.54220411747,0.2092,1.0
2024-09-27,63.7642,64.35,63.6716,63.89,5211,62.8190584252905,63.3961754349218,62.7278309840274,62.9429937612611,5289.40188740919,0.0,1.0
2024-09-30,64.104,64.112,63.5846,63.64,5189,63.1538217572685,63.16170317768,62.6421205370525,62.6966993734021,5267.07088730883,0.0,1.0
2024-10-01,63.2452,63.48,63.0725,63.3351,3190,62.307751276095,62.5390709651723,62.137611112962,62.3963187379692,3237.99501455294,0.0,1.0
2024-10-02,63.1984,63.67,63.15,63.45,9313,62.2616449666878,62.7262546999452,62.2139623731983,62.5095156386292,9453.11836066818,0.0,1.0
2024-10-03,62.79,63.14,62.6527,62.85,9346,61.8592984546813,62.2041105976839,61.7240335768691,61.9184091077674,9486.61486081872,0.0,1.0
2024-10-04,63.6296,63.63,63.44,63.53,3811,62.6864535268671,62.6868475978877,62.4996638631148,62.5883298427441,3868.3382446587,0.0,1.0
2024-10-07,62.9265,63.64,62.9265,63.64,3098,61.9937751904523,62.6966993734021,61.9937751904523,62.6966993734021,3144.61083231505,0.0,1.0
2024-10-08,62.7619,62.85,62.61,62.61,2759,61.8316149654859,61.9184091077674,61.6819664954227,61.6819664954227,2800.5104216776,0.0,1.0
2024-10-09,62.7936,63.1,62.71,62.71,1703,61.8628450938664,62.1647034956265,61.7804842505664,61.7804842505664,1728.62241686008,0.0,1.0
2024-10-10,62.85,62.85,62.1,62.45,2517,61.9184091077674,61.9184091077674,61.1795259441903,61.5243380871929,2554.86942057359,0.0,1.0
2024-10-11,64.37,64.37,62.82,62.82,2957,63.4158789859505,63.4158789859505,61.8888537812243,61.8888537812243,3001.48942258089,0.0,1.0
2024-10-14,64.2213,64.3,64.01,64.3,1093,63.2693830840519,63.34691655735,63.0612150674335,63.34691655735,1109.4446868045,0.0,1.0
2024-10-15,64.6998,65.2136,63.9071,63.9071,4762,63.7407905424142,64.2469747683421,62.9598402973907,62.9598402973907,4833.64647626993,0.0,1.0
2024-10-16,65.82,65.98,65.7287,65.7287,1648,64.8443864355331,65.0020148437629,64.7544397250869,64.7544397250869,1672.79491660916,0.0,1.0
2024-10-17,66.51,66.51,65.841052,65.96,2581,65.5241589460241,65.5241589460241,64.8651263933459,64.9823112927341,2619.83232995646,0.0,1.0
2024-10-18,66.2459,66.52,66.1801,66.52,5658,65.2639735546898,65.5340107215384,65.1991488718052,65.5340107215384,5743.12720763025,0.0,1.0
2024-10-21,64.9491,66.21,64.9491,66.21,4309,63.9863953059872,65.2286056805932,63.9863953059872,65.2286056805932,4373.83088329423,0.0,1.0
2024-10-22,64.6831,64.7693,64.355,64.5301,6907,63.7243380773052,63.809260382239,63.401101322679,63.5736059119355,7010.91898605552,0.0,1.0
2024-10-23,64.22,64.4717,63.67,64.27,312903,63.2681023532351,63.5160715429316,62.7262546999452,63.3173612308069,317610.769291115,0.0,1.0
2024-10-24,64.2807,64.4962,63.91,64.45,15804,63.3279026306073,63.5402083929418,62.9626973122898,63.4946931900654,16041.778435735,0.0,1.0
2024-10-25,64.0364,64.85,63.9235,64.7,7207,63.0872237547914,63.8887642106399,62.9759972092342,63.7409875779245,7315.43262378777,0.0,1.0
2024-10-28,65.37,65.45,64.29,64.29,9648,64.4010565373868,64.4798707415017,63.3370647818356,63.3370647818356,9793.15858946918,0.0,1.0
2024-10-29,65.3,65.3,64.53,64.94,7904,64.3320941087862,64.3320941087862,63.5735073941803,63.9774301902692,8022.91930878571,0.0,1.0
2024-10-30,65.48,66.03,65.11,65.11,4000,64.5094260680447,65.0512737213347,64.1449103740133,64.1449103740133,4060.18183643002,0.0,1.0
2024-10-31,64.5146,65.342,64.5146,65.342,2122,63.5583356598882,64.3734715659465,63.5583356598882,64.3734715659465,2153.92646422612,0.0,1.0
2024-11-01,64.6447,65.1,64.6,64.94,29232,63.68650725933,64.135058598499,63.6424698227808,63.9774301902692,29671.8088606306,0.0,1.0
2024-11-04,64.0211,64.8199,64.0211,64.31,16669,63.0721505382544,63.8591103663417,63.0721505382544,63.3567683328643,16919.792757863,0.0,1.0
2024-11-05,66.0659,66.0659,65.4626,65.4626,114665,65.0866415954312,65.0866415954312,64.4922839786497,64.4922839786497,116390.187568562,0.0,1.0
2024-11-06,70.67,70.81,69.21,69.21,14464,69.6224975599988,69.7604224171999,68.1841383349019,68.1841383349019,14681.6175205309,0.0,1.0
2024-11-07,69.5632,70.51,69.56,70.51,4891,68.5321030460692,69.464869151769,68.5289504779046,69.464869151769,4964.5873404948,0.0,1.0
2024-11-08,70.5962,70.6975,69.82,69.82,4651,69.5497914567028,69.6495899426633,68.785096641278,68.785096641278,4720.976430309,0.0,1.0
2024-11-11,71.808,71.808,71.0977,71.3,2408,70.7436296135332,70.7436296135332,70.0438579987481,70.2431594174036,2444.22946553087,0.0,1.0
2024-11-12,70.7832,71.85,70.6,71.21,5843,69.7340196588214,70.7850070706936,69.5535351313983,70.1544934377744,5930.91061756514,0.0,1.0
2024-11-13,70.04,71.27,70.04,71.27,3343,69.001835702594,70.2136040908605,69.001835702594,70.2136040908605,3393.29696979638,0.0,1.0
2024-11-14,69.3566,70.22,69.35,70.22,4204,68.3285653639424,69.1791676618525,68.322063192103,69.1791676618525,4267.25111008795,0.0,1.0
2024-11-15,68.8637,69.66,68.69,69.66,3491,67.8429713488395,68.6274682330482,67.6718460081551,68.6274682330482,3543.5236977443,0.0,1.0
2024-11-18,69.0532,69.4485,68.91,68.91,2569,68.0296624948367,68.4191031809194,67.888585069471,67.888585069471,2607.65178444718,0.0,1.0
2024-11-19,69.3046,69.3046,68.32,68.32,1753,68.2773361312678,68.2773361312678,67.3073303141236,67.3073303141236,1779.37468981545,0.0,1.0
2024-11-20,69.2655,69.2655,68.77,69.02,8084,68.2388156890066,68.2388156890066,67.7506602122699,67.996954600129,8205.62749142506,0.0,1.0
2024-11-21,70.66,70.66,69.84,69.84,3762,69.6126457844844,69.6126457844844,68.8048001923067,68.8048001923067,3818.60101716243,0.0,1.0
2024-11-22,72.1817,72.1817,70.65,70.65,26604,71.111790464505,71.111790464505,69.6027940089701,69.6027940089701,27004.269394096,0.0,1.0
2024-11-25,72.9755,73.66,72.9755,73.04,6288,71.893824404835,72.5681784387931,71.893824404835,71.9573683569027,6382.60584686798,0.0,1.0
2024-11-26,72.18,72.49,72.0855,72.49,50625,71.1101156626675,71.4155207036127,71.0170163840568,71.4155207036127,51386.6763673174,0.0,1.0
2024-11-27,72.5505,72.87,72.5505,72.87,1661,71.4751239454746,71.7898881731585,71.4751239454746,71.7898881731585,1685.99050757756,0.0,1.0
2024-11-29,72.92,72.95,72.7,72.95,1511,71.8391470507303,71.8687023772734,71.6224079894144,71.8687023772734,1533.73368871144,0.0,1.0
2024-12-02,72.8705,72.99,72.18,72.99,2201,71.7903807619342,71.9081094793309,71.1101156626675,71.9081094793309,2234.11505549562,0.0,1.0
2024-12-03,72.2227,72.5546,72.0,72.5546,2137,71.1521827441138,71.4791631734355,70.932783703409,71.4791631734355,2169.15214611274,0.0,1.0
2024-12-04,72.989,73.09,72.3101,72.93,8219,71.9071243017794,72.0066272344745,71.2382872621094,71.8489988262447,8342.65862840457,0.0,1.0
2024-12-05,72.6181,73.08,72.6181,72.76,8755,71.5417219479517,71.9967754589601,71.5417219479517,71.6815186425005,8886.72299448619,0.0,1.0
2024-12-06,72.1367,73.02,71.9813,73.02,2100,71.0674574746903,71.937664805874,70.9143608831971,71.937664805874,2131.59546412576,0.0,1.0
2024-12-09,71.7217,72.63,71.7217,72.63,7478,70.6586087908443,71.5534455608138,70.6586087908443,71.5534455608138,7590.50994320591,0.0,1.0
2024-12-10,72.2381,72.959,72.2381,72.4,9997,71.167354478406,71.8775689752364,71.167354478406,71.3268547239835,10147.4094546977,0.0,1.0
2024-12-11,73.1,73.46,72.44,72.61,8875,72.0164790099889,72.3711429285059,71.3662618260409,71.5337420097851,9008.52844957908,0.0,1.0
2024-12-12,72.1207,72.93,72.1133,72.76,4271,71.0516946338674,71.8489988262447,71.0444043199867,71.6815186425005,4335.25915584814,0.0,1.0
2024-12-13,71.33,71.53,71.02,71.53,11092,70.5588103048838,70.7566479897426,70.2521618933527,70.7566479897426,11213.2327144019,0.2904,1.0
2024-12-16,71.7274,71.995,71.6218,71.7,6622,70.9519137846982,71.2166206070392,70.8474554870928,70.9248100218725,6694.37676115843,0.0,1.0
2024-12-17,70.8939,71.4,70.68,71.4,4348,70.1274252330492,70.6280534945844,69.9158378290928,70.6280534945844,4395.52252454196,0.0,1.0
2024-12-18,67.693,71.1097,67.1,70.9917,5707,66.9611320057269,70.3408920950119,66.3745432701206,70.2241678609452,5769.37604589718,0.0,1.0
2024-12-19,67.4961,68.36,67.39,68.36,27507,66.7663608049834,67.6209206847309,66.6614079131658,67.6209206847309,27807.6444532143,0.0,1.0
2024-12-20,67.705,68.1979,67.6,67.6,11803,66.9730022668184,67.4605732411529,66.8691374822675,66.8691374822675,11932.0037619983,0.0,1.0
2024-12-23,67.34,67.52,67.09,67.47,7534,66.6119484919512,66.790002408324,66.3646513858777,66.7405429871094,7616.3446871893,0.0,1.0
2024-12-24,68.35,68.35,67.43,67.43,2038,67.611028800488,67.611028800488,66.7009754501376,66.7009754501376,2060.27481716111,0.0,1.0
2024-12-26,69.18,69.18,67.86,67.86,5516,68.4320551926519,68.4320551926519,67.126326472584,67.126326472584,5576.2884648973,0.0,1.0
2024-12-27,67.7839,68.59,67.5186,68.59,2189,67.0510492334952,67.8484340223185,66.78861754453,67.8484340223185,2212.9252084228,0.0,1.0
2024-12-30,67.9706,68.05,66.91,67.46,4356,67.2357307123109,67.3142722731998,66.1865974695048,66.7306511028664,4403.6099624896,0.0,1.0
2024-12-31,68.1579,68.62,67.8429,68.45,7130,67.4210057041811,67.8781096750473,67.1094113505285,67.7099476429174,7207.92907083353,0.0,1.0
2025-01-02,68.0671,68.85,67.765,68.85,6609,67.3311873952552,68.1056230126349,67.0323535722761,68.1056230126349,6681.23467449352,0.0,1.0
2025-01-03,68.8133,68.84,67.98,67.98,2950,68.0693197974633,68.095731128392,67.2450290834992,67.2450290834992,2982.24274319199,0.0,1.0
2025-01-06,68.53,69.2999,68.53,69.11,3362,67.7890827168609,68.5506588847248,67.7890827168609,68.3628120029513,3398.74579749541,0.0,1.0
2025-01-07,67.2873,68.61,67.16,68.61,3419,66.5598182619909,67.8682177908044,66.4338945755782,67.8682177908044,3456.36879287234,0.0,1.0
2025-01-08,67.0891,67.1,66.2769,67.1,6532,66.3637611162958,66.3745432701206,65.5603422780843,66.3745432701206,6603.39308424749,0.0,1.0
2025-01-10,65.74,66.47,65.13,66.47,12414,65.0292470130809,65.7513545628155,64.4258420742616,65.7513545628155,12549.6818352493,0.0,1.0
2025-01-13,66.421,66.421,65.2,65.2,2333,65.7028843300251,65.7028843300251,64.4950852639622,64.4950852639622,2358.49909148031,0.0,1.0
2025-01-14,67.86,67.86,66.91,66.91,9146,67.126326472584,67.126326472584,66.1865974695048,66.1865974695048,9245.96343363862,0.0,1.0
2025-01-15,69.1605,69.21,68.6869,69.21,5810,68.4127660183782,68.4617308453807,67.9442863806326,68.4617308453807,5873.50180947304,0.0,1.0
2025-01-16,69.2915,69.47,68.9221,69.47,2072,68.5423497019607,68.7189198356972,68.1769434980265,68.7189198356972,2094.64642843858,0.0,1.0
2025-01-17,69.4724,69.88,69.0638,69.88,10042,68.7212938879155,69.1244870896576,68.317111497749,69.1244870896576,10151.7564837742,0.0,1.0
2025-01-21,70.6681,70.71,69.96,69.96,8796,69.9040664868437,69.9455134818216,69.2036221636012,69.2036221636012,8892.1380234294,0.0,1.0
2025-01-22,70.22,70.75,70.2189,70.75,8148,69.4608111539176,69.9850810187933,69.4597230466509,69.9850810187933,8237.05554967062,0.0,1.0
2025-01-23,70.5078,70.75,70.04,70.04,10096,69.7454995824294,69.9850810187933,69.2827572375447,69.2827572375447,10206.3466899208,0.0,1.0
2025-01-24,70.6772,70.97,70.5001,70.75,9787,69.9130681015047,70.202702472138,69.7378828315623,69.9850810187933,9893.96939919323,0.0,1.0
2025-01-27,69.7985,70.4139,69.7985,70.22,3368,69.0438682330777,69.6526147893882,69.0438682330777,69.4608111539176,3404.81137595614,0.0,1.0
2025-01-28,69.93,70.05,69.46,69.6,5932,69.1739465108724,69.2926491217876,68.7090279514542,68.8475143308553,5996.83523817454,0.0,1.0
2025-01-29,70.2981,70.42,69.8,69.8,3813,69.5380667698549,69.6586488387764,69.0453520157141,69.0453520157141,3854.67511179358,0.0,1.0
2025-01-30,70.97,71.3299,70.61,71.3299,3628,70.202702472138,70.5587113860414,69.8465946393922,70.5587113860414,3667.65310925442,0.0,1.0
2025-01-31,69.8507,71.03,69.713798,71.03,3657,69.0955038688258,70.2620537775956,68.9600819951632,70.2620537775956,3696.97007181462,0.0,1.0
2025-02-03,68.9612,69.495,68.24,68.24,8758,68.2156207654164,68.7436495463045,67.5022180738156,67.5022180738156,8853.72269317812,0.0,1.0
2025-02-04,70.1391,70.1391,69.3665,69.3665,2765,69.3807858103922,69.3807858103922,68.6165388337827,68.6165388337827,2795.22074065283,0.0,1.0
2025-02-05,70.6535,70.6599,70.43,70.43,2512,69.889624335849,69.8959551417644,69.6685407230193,69.6685407230193,2539.45551555874,0.0,1.0
2025-02-06,70.9884,71.1684,70.759,71.11,4435,70.220903539145,70.3989574555179,69.993983714612,70.3411888515391,4483.47341222254,0.0,1.0
2025-02-07,70.5474,70.76,70.41,70.76,2208,69.7846714440314,69.9949729030363,69.6487569545334,69.9949729030363,2232.13287354845,0.0,1.0
2025-02-10,71.1712,71.4539,70.88,71.03,2357,70.4017271831059,70.6813707506538,70.1136755139515,70.2620537775956,2382.76140532323,0.0,1.0
2025-02-11,71.4924,71.559,71.01,71.01,7889,70.7194545049891,70.7853344540471,70.2422700091098,70.2422700091098,7975.22474611581,0.0,1.0
2025-02-12,71.0079,71.23,70.47,70.47,27190,70.2401927134187,70.4598914624544,69.7081082599911,69.7081082599911,27487.1797245391,0.0,1.0
2025-02-13,71.8144,71.8144,70.985,71.26,8393,71.0379731776118,71.0379731776118,70.2175402985024,70.4895671151832,8484.73333681707,0.0,1.0
2025-02-14,71.673,72.17,71.673,72.17,6575,70.8981019344166,71.3897285812907,70.8981019344166,71.3897285812907,6646.86306321605,0.0,1.0
2025-02-18,71.7411,71.9899,71.6309,71.87,4185,70.965465666111,71.2115757460754,70.8564571017538,71.0929720540025,4230.74097635881,0.0,1.0
2025-02-19,71.2551,71.41,71.07,71.41,4566,70.4847200919042,70.6379453788273,70.3016213145674,70.6379453788273,4615.90520861513,0.0,1.0
2025-02-20,70.3874,70.99,69.959,70.99,3703,69.6264012961444,70.2224862406239,69.2026329751769,70.2224862406239,3743.47284001354,0.0,1.0
2025-02-21,68.81,71.33,68.81,71.33,4630,68.0660554756632,70.5588103048838,68.0660554756632,70.5588103048838,4680.60471219624,0.0,1.0
2025-02-24,68.3164,69.335,68.2623,69.26,5463,67.5777920694317,68.5853793984175,67.5242769756774,68.5111902665954,5522.70918849419,0.0,1.0
2025-02-25,68.617,68.9701,68.24,68.45,9094,67.8751421097745,68.2244245423926,67.5022180738156,67.7099476429174,9193.39508697897,0.0,1.0
2025-02-26,68.8265,69.3199,68.645,68.8,6254,68.082377084664,68.5704426532106,67.9028393856547,68.0561635914202,6322.35461556702,0.0,1.0
2025-02-27,67.9813,68.98,67.9,68.98,2657,67.2463150284508,68.2342175077931,67.1658940095557,68.2342175077931,2686.0403283597,0.0,1.0
2025-02-28,68.433,68.433,67.85,67.85,2706,67.6931314397044,67.6931314397044,67.116434588341,67.116434588341,2735.57588578899,0.0,1.0
2025-03-03,66.6704,69.03,66.6704,68.89,5526,65.9495879230439,68.2836769290078,65.9495879230439,68.1451905496067,5586.39776233185,0.0,1.0
2025-03-04,65.5267,66.2101,64.61,65.6,24769,64.818253122179,65.4942644913415,63.9114640936288,64.8907606336798,25039.7188156347,0.0,1.0
2025-03-05,65.2363,65.35,64.6,65.22,23216,64.5309928037641,64.6434635276063,63.9015722093859,64.5148690324481,23469.7449240492,0.0,1.0
2025-03-06,64.2246,64.81,63.805,64.23,3244,63.5302308749059,64.1093017784876,63.1151674120722,63.5355724923971,3279.45608776774,0.0,1.0
2025-03-07,64.3943,64.53,63.43,64.0,4535,63.6980961505086,63.8323290196853,62.744221752962,63.3080591548095,4584.56638656803,0.0,1.0
2025-03-10,62.65,63.44,62.21,63.44,6153,61.9726547820128,62.7541136372049,61.5374118753234,62.7541136372049,6220.25071147807,0.0,1.0
2025-03-11,62.79,63.145,62.3532,62.811,54425,62.1111411614139,62.4623030520382,61.6790636576823,62.1319141183241,55019.8512875336,0.0,1.0
2025-03-12,62.9322,63.52,62.23,63.52,9627,62.2518037553485,62.8332487111485,61.5571956438093,62.8332487111485,9732.22064024044,0.0,1.0
2025-03-13,61.7309,62.99,61.555,62.99,6706,61.0634917012442,62.3089788462727,60.8894934574109,62.3089788462727,6779.29485960864,0.0,1.0
2025-03-14,63.16,63.16,62.42,62.42,5113,62.4771408784026,62.4771408784026,61.7451414444252,61.7451414444252,5168.88377828497,0.0,1.0
2025-03-17,63.3708,63.6,63.2,63.2,6892,62.6856617982438,62.912383785092,62.5167084153744,62.5167084153744,6967.32779189126,0.0,1.0
2025-03-18,63.0642,63.27,62.8385,62.9153,39843,62.3823766273553,62.585951605075,62.1591167999922,62.2350864709779,40278.4737684741,0.0,1.0
2025-03-19,64.195,64.22,63.4985,63.5738,3622,63.5009508975468,63.5256806081542,62.8119811600261,62.8864670483755,3661.58753079369,0.0,1.0
2025-03-20,63.93,64.33,63.92,64.0194,2562,63.2388159651089,63.6344913348265,63.228924080866,63.3272494102408,2590.00200273149,0.0,1.0
2025-03-21,63.281,63.31,62.93,63.21,15408,62.5968326777422,62.6255191420467,62.249627540815,62.5266002996173,15576.4054871533,0.0,1.0
2025-03-24,64.7389,64.7389,64.02,64.02,9722,64.0389704815203,64.0389704815203,63.3278429232954,63.3278429232954,9828.25896586866,0.0,1.0
2025-03-25,64.125,64.69,64.12,64.69,7824,63.4317077078463,63.9905991675723,63.4267617657248,63.9905991675723,7909.51431279123,0.0,1.0
2025-03-26,63.89,64.48,63.58,64.0,12776,63.1992484281372,63.7828695984706,62.8926000166061,63.3080591548095,12915.63840238,0.0,1.0
2025-03-27,63.7107,63.96,63.39,63.43,2086,63.2949029487664,63.5425759347033,62.9762959427899,63.0160348895908,2099.70335696028,0.276,1.0
2025-03-28,62.46,63.64,62.26,63.51,17014,62.052365429668,63.2246643602957,61.8536706956633,63.0955127831927,17125.7684157825,0.0,1.0
2025-03-31,62.1844,62.52,61.6,61.79,6565,61.7785640862095,62.1119738498694,61.1979780734478,61.3867380707523,6608.1268161286,0.0,1.0
2025-04-01,62.4061,62.83,61.527,61.527,4373,61.9988171988538,62.4199506875767,61.1254544955361,61.1254544955361,4401.7271236756,0.0,1.0
2025-04-02,63.0355,63.159594,62.3501,62.51,8589,62.6241095267665,62.7473936483744,61.9431826733324,62.1020391131692,8645.42288251767,0.0,1.0
2025-04-03,59.13,60.41,58.7975,60.33,13272,58.7440981084898,60.0157444061198,58.4137681132069,59.9362665125179,13359.1864590493,0.0,1.0
2025-04-04,56.8262,57.165,55.5689,56.63,167697,56.4553334674896,56.7919223468936,55.2062390221691,56.260413933431,168798.635595479,0.0,1.0
2025-04-07,56.6053,58.55,54.21,54.57,23429,56.2358751337814,58.1678833798761,53.8562076519741,54.2138581731826,23582.9098514969,0.0,1.0
2025-04-08,55.48,58.6,55.288,58.6,37629,55.117919212904,58.2175570633773,54.9271722682594,58.2175570633773,37876.1925307087,0.0,1.0
2025-04-09,59.5718,60.4299,54.88,55.01,17468,59.1830147759061,60.0355145321533,54.5218350108899,54.6509865879929,17582.7508338361,0.0,1.0
2025-04-10,57.4595,58.22,56.455,58.03,45386,57.0845003427155,57.8400370687684,56.0865560411769,57.6512770714639,45684.1498365289,0.0,1.0
2025-04-11,58.0214,58.0501,56.49,57.35,11050,57.6427331979017,57.6712458922314,56.1213276196277,56.9757149758479,11122.5896905135,0.0,1.0
2025-04-14,58.44,59.07,57.76,59.07,18220,58.0586012761735,58.6844896882883,57.3830391805575,58.6844896882883,18339.6908743127,0.0,1.0
2025-04-15,58.47,58.9199,58.4,58.56,3396,58.0884054862742,58.5353692904178,58.0188623293726,58.1778181165764,3418.30901257772,0.0,1.0
2025-04-16,58.52,58.91,58.245,58.47,9918,58.1380791697754,58.5255339010846,57.8648739105189,58.0884054862742,9983.15335298757,0.0,1.0
2025-04-17,59.1393,59.27,58.7835,59.0,11102,58.753337413621,58.883184422293,58.3998594818266,58.6149465313867,11174.9312890571,0.0,1.0
2025-04-21,58.0444,58.4754,57.42,58.44,5228,57.6655830923122,58.0937702440924,57.0452581327496,58.0586012761735,5262.3437920366,0.0,1.0
2025-04-22,59.5091,59.64,58.56,58.56,8859,59.1207239767957,59.2507696802017,58.1778181165764,58.1778181165764,8917.19656726324,0.0,1.0
2025-04-23,60.0678,61.129,59.82,61.04,7320,59.6757777162378,60.7300519748667,59.429594940806,60.6416328182346,7368.08656421345,0.0,1.0
2025-04-24,60.82,60.82,59.93,59.93,25217,60.4230686108295,60.4230686108295,59.5388770445086,59.5388770445086,25382.6555860342,0.0,1.0
2025-04-25,60.71,60.71,60.025,60.35,6213,60.3137865071269,60.3137865071269,59.6332570431608,59.9561359859184,6253.81445675658,0.0,1.0
2025-04-28,60.875,61.21,60.28,60.82,11146,60.4777096626808,60.8105233421386,59.8865928290168,60.4230686108295,11219.2203339786,0.0,1.0
2025-04-29,61.6746,61.6746,60.76,60.76,4101,61.2720912092316,61.2720912092316,60.3634601906281,60.3634601906281,4127.9403005245,0.0,1.0
2025-04-30,61.2768,61.2768,60.7361,60.82,21737,60.8768873832962,60.8768873832962,60.3397161699145,60.4230686108295,21879.7947604246,0.0,1.0
2025-05-01,60.99,61.5699,60.84,61.42,7339,60.5919591347335,61.1680745159801,60.4429380842299,61.0191528128436,7387.21137906591,0.0,1.0
2025-05-02,62.576,62.6904,61.7828,61.93,4649,62.1676083753907,62.2812617632414,61.3795850603281,61.5258243845556,4679.54022363775,0.0,1.0
2025-05-05,62.2906,62.6982,62.05,62.05,2265,61.884070989966,62.2890108578676,61.6450412249584,61.6450412249584,2279.87924425457,0.0,1.0
2025-05-06,61.8568,62.0425,61.45,61.45,4752,61.4531021119098,61.6375901724332,61.0489570229443,61.0489570229443,4783.21685152218,0.0,1.0
2025-05-07,62.0289,62.2985,61.7781,62.23,5983,61.6240789305209,61.8919194319592,61.374915734079,61.8238664855626,6022.30354012145,0.0,1.0
2025-05-08,64.1304,64.4129,62.945,62.96,2825,63.7118638480753,63.9925201598569,62.5342001596294,62.5491022646798,2843.55799780095,0.0,1.0
2025-05-09,64.5289,64.5499,64.15,64.26,2875,64.1077631055796,64.1286260526501,63.7313359320077,63.8406180357103,2893.88645793903,0.0,1.0
2025-05-12,66.21,66.85,66.14,66.85,4015,65.7778916922561,66.4137148410712,65.7083485353545,66.4137148410712,4041.37534908702,0.0,1.0
2025-05-13,66.9591,67.3399,66.86,66.87,5825,66.5221028184708,66.9004175920157,66.4236495777714,66.4335843144717,5863.26560608515,0.0,1.0
2025-05-14,66.655,66.87,66.5701,66.6784,2439,66.2199874754166,66.4335843144717,66.1356415608316,66.2432347592951,2455.02228553506,0.0,1.0
2025-05-15,66.89,66.95,66.35,66.4828,4655,66.4534537878721,66.5130622080735,65.9169780060594,66.0489113094386,4685.57963885432,0.0,1.0
2025-05-16,67.2255,67.3,66.8805,66.98,5466,66.786764204165,66.8607779925818,66.4440157880069,66.5428664181743,5501.90726229381,0.0,1.0
2025-05-19,66.97,66.97,66.36,66.36,2882,66.532931681474,66.532931681474,65.9269127427597,65.9269127427597,2900.93244235836,0.0,1.0
2025-05-20,66.881,67.251,66.881,67.06,2628,66.4445125248419,66.8120977827506,66.4445125248419,66.6223443117761,2645.26386485696,0.0,1.0
2025-05-21,65.5937,66.655,65.5937,66.655,2346,65.1656138694207,66.2199874754166,65.1656138694207,66.2199874754166,2361.41134967824,0.0,1.0
2025-05-22,65.5036,65.895,65.34,65.3901,5825,65.0761018917515,65.4649474861987,64.9135695993357,64.9633426302039,5863.26560608516,0.0,1.0
2025-05-23,65.6437,65.9235,65.2067,65.2067,1506,65.2152875529218,65.4932614857944,64.7811395591216,64.7811395591216,1515.89321935867,0.0,1.0
2025-05-27,67.7401,67.7401,66.55,66.64,7282,67.2980057547591,67.2980057547591,66.1156727400641,66.2050853703663,7329.83693450852,0.0,1.0
2025-05-28,67.0035,67.4699,67.0035,67.4699,3373,66.5662130494198,67.0295691691188,66.5662130494198,67.0295691691188,3395.1579209142,0.0,1.0
2025-05-29,67.1941,67.5,66.89,67.5,2998,66.7555691309263,67.0594727265865,66.4534537878721,67.0594727265865,3017.69446987868,0.0,1.0
2025-05-30,66.84,67.32,66.84,67.32,4228,66.403780104371,66.8806474659822,66.403780104371,66.8806474659822,4255.7745892752,0.0,1.0
2025-06-02,66.8217,67.1,66.8217,67.1,4082,66.3855995362095,66.6620832585771,66.3855995362095,66.6620832585771,4108.81548567204,0.0,1.0
2025-06-03,67.8206,68.0999,67.72,67.913,2174,67.377980385196,67.6554575812336,67.2780369339916,67.4697773523062,2188.28144680328,0.0,1.0
2025-06-04,67.5564,67.785,67.4,67.785,1354,67.1155046415758,67.3426127225432,66.9601253595841,67.3426127225432,1362.89470053894,0.0,1.0
2025-06-05,67.3854,67.78,67.3854,67.78,20707,66.9456206440018,67.3376453541931,66.9456206440018,67.3376453541931,20843.0284815803,0.0,1.0
2025-06-06,68.7613,68.7613,68.0,68.0,9131,68.3125410665871,68.3125410665871,67.5562095615982,67.5562095615982,9190.98339041435,0.0,1.0
2025-06-09,69.3523,69.4999,69.2,69.2,1511,68.899684005571,69.0463207192665,68.7483779656264,68.7483779656264,1520.92606537248,0.0,1.0
2025-06-10,69.0993,69.43,68.95,69.43,2792,68.6483351670551,68.9768769097318,68.5000095481205,68.9768769097318,2810.34121410983,0.0,1.0
2025-06-11,69.51,69.96,69.43,69.57,3511,69.0563548033337,69.5034179548443,68.9768769097318,69.1159632235351,3534.06447089528,0.0,1.0
2025-06-12,69.7469,69.7469,69.42,69.6,1093,69.2917087157623,69.2917087157623,68.9669421730316,69.1457674336358,1100.18013861821,0.0,1.0
2025-06-13,68.24,69.1799,68.24,69.1799,4466,67.7946432424039,68.728409144859,67.7946432424039,68.728409144859,4495.33805953241,0.0,1.0
2025-06-16,69.5585,69.88,69.3001,69.325,2844,69.1045382763298,69.4239400612424,68.8478246799958,68.8725621743794,2862.68281265342,0.0,1.0
2025-06-17,69.2574,69.8999,69.2574,69.44,3002,68.8054033542858,69.4437101872759,68.8054033542858,68.9868116464321,3021.72074668972,0.0,1.0
2025-06-18,69.4571,69.8899,69.32,69.32,4466,69.0038000461895,69.4337754505756,68.8675948060292,68.8675948060292,4495.33805953241,0.0,1.0
2025-06-20,69.2728,69.5811,69.25,69.5811,3241,68.8207028488041,69.1269907812724,68.7980516491276,69.1269907812724,3262.2907861497,0.0,1.0
2025-06-23,70.2144,70.2144,68.9801,69.45,5301,69.7561576564983,69.7561576564983,68.5299131055882,68.9967463831323,5335.82334383818,0.0,1.0
2025-06-24,71.2065,71.279,70.62,70.62,16413,70.7417828845286,70.8138097256053,70.1591105770598,70.1591105770598,16520.8203249229,0.0,1.0
2025-06-25,69.9224,71.4,69.9224,71.4,4947,69.4660633448514,70.9340200396781,69.4660633448514,70.9340200396781,4979.49784606065,0.0,1.0
2025-06-26,70.8909,70.9,69.45,69.57,4089,70.6491911384824,70.6582601112188,69.2132040158554,69.3327948651268,4102.98950955869,0.2224,1.0
2025-06-27,71.3107,71.49,70.758,70.758,4493,71.0675597928504,71.2462484534701,70.5167442729142,70.5167442729142,4508.37169636762,0.0,1.0
2025-06-30,71.6336,71.86,71.3801,71.72,6304,71.3893588364316,71.6149869053905,71.1367231673457,71.4754642479071,6325.56758822646,0.0,1.0
2025-07-01,72.1538,72.789,71.395,71.395,9329,71.9077851680234,72.5408193968336,71.1515723644636,71.1515723644636,9360.91688302104,0.0,1.0
2025-07-02,73.4983,73.5032,72.21,72.32,3301,73.247700975069,73.2525842680809,71.9637935490989,72.0734184942644,3312.29356103038,0.0,1.0
2025-07-03,74.2984,74.39,73.93,73.93,2209,74.0450729625864,74.136360644197,73.6779290553231,73.6779290553231,2216.5575511409,0.0,1.0
2025-07-07,73.67,74.0,73.35,74.0,6869,73.4188155485682,73.7476903840648,73.0999066171777,73.7476903840648,6892.50059700628,0.0,1.0
2025-07-08,73.0775,73.7,73.0775,73.56,5028,72.8283357302904,73.4487132608861,72.8283357302904,73.3091906034028,5045.20206751311,0.0,1.0
2025-07-09,73.1119,73.7,72.64,73.7,2501,72.8626184404149,73.4487132608861,72.3923274256549,73.4487132608861,2509.55655744835,0.0,1.0
2025-07-10,73.1876,73.3691,72.92,73.31,2338,72.938060334497,73.1189414940201,72.6713727406216,73.0600430007539,2345.99889296851,0.0,1.0
2025-07-11,72.09,72.56,72.07,72.46,8826,71.8442026998274,72.3126001928073,71.8242708916155,72.2129411517477,8856.19599201883,0.0,1.0
2025-07-14,72.8612,72.8612,72.16,72.16,3852,72.6127732244786,72.6127732244786,71.9139640285691,71.9139640285691,3865.17867224751,0.0,1.0
2025-07-15,71.3431,72.37,71.3431,72.37,1000,71.0998493221537,72.1232480147941,71.0998493221537,72.1232480147941,1003.42125447755,0.0,1.0
2025-07-16,72.044,72.044,70.9852,71.6501,9032,71.79835954094,71.79835954094,70.7431696142015,71.4058025782065,9062.90077044121,0.0,1.0
2025-07-17,72.6047,72.6586,72.25,72.58,1818,72.3571477841609,72.410864007292,72.0036571655227,72.3325320010192,1824.21984064018,0.0,1.0
2025-07-18,72.5426,73.23,72.43,72.87,3105,72.2952595196629,72.9803157679062,72.1830434394299,72.6215432200919,3115.62299515278,0.0,1.0
2025-07-21,71.6,72.85,71.6,72.85,2606,71.3558733986356,72.60161141188,71.3558733986356,72.60161141188,2614.91578916849,0.0,1.0
2025-07-22,72.1845,72.3,71.9702,72.08,1164,71.9383804936287,72.0534866860525,71.7248111686381,71.8342367957215,1167.98234021186,0.0,1.0
2025-07-23,73.3214,73.3214,72.755,72.755,1467,73.0714041314347,73.0714041314347,72.5069353228734,72.5069353228734,1472.01898031856,0.0,1.0
2025-07-24,72.6047,73.5,72.5501,73.5,5240,72.3571477841609,73.249395178767,72.3027339477424,73.249395178767,5257.92737346235,0.0,1.0
2025-07-25,72.5358,72.72,72.32,72.72,2555,72.2884827048709,72.4720546585026,72.0734184942644,72.4720546585026,2563.74130519013,0.0,1.0
2025-07-28,72.4563,73.11,72.0,73.11,4255,72.2092537672285,72.8607249186348,71.7545095628738,72.8607249186348,4269.55743780196,0.0,1.0
2025-07-29,71.8427,72.4199,71.68,72.4199,2731,71.5977458912871,72.1729778762829,71.4356006314833,72.1729778762829,2740.34344597818,0.0,1.0
2025-07-30,71.2637,72.3,71.2637,72.113,3549,71.0207200435524,72.0534866860525,71.0207200435524,71.8671242792711,3561.14203214081,0.0,1.0
2025-07-31,71.0343,71.42,70.8364,71.34,2142,70.7921022033618,71.1764871247285,70.5948769611049,71.0967598918808,2149.32832709091,0.0,1.0
2025-08-01,69.0432,69.68,69.0432,69.35,18036,68.8077910368251,69.4424198102923,68.8077910368251,69.1135449747958,18097.705745757,0.0,1.0
2025-08-04,70.3045,70.32,69.475,69.55,6556,70.0647905217092,70.0802376730734,69.2381187761202,69.3128630569149,6578.4297443548,0.0,1.0
2025-08-05,70.53,70.74,69.97,70.74,2883,70.2895216592985,70.4988056455235,69.731431029365,70.4988056455235,2892.86347665877,0.0,1.0
2025-08-06,70.95,71.285,70.8472,71.27,3542,70.7080896317486,71.0419474192981,70.6056401375394,71.0269985631391,3554.11808335947,0.0,1.0
2025-08-07,71.42,71.99,70.8741,71.99,23216,71.1764871247285,71.7445436587679,70.6324484195844,71.7445436587679,23295.4278439507,0.0,1.0
2025-08-08,71.4396,71.705,71.23,71.23,3396,71.1960202967761,71.4605153917481,70.9871349467153,70.9871349467153,3407.61858020575,0.0,1.0
2025-08-11,71.5009,71.83,71.1104,71.83,6490,71.2571112889456,71.5850891930726,70.8679427336081,71.5850891930726,6512.20394155928,0.0,1.0
2025-08-12,73.2909,73.2909,71.875,71.875,33413,73.0410081239115,73.0410081239115,71.6299357615494,71.6299357615494,33527.3143758583,0.0,1.0
2025-08-13,73.9043,73.9499,73.1601,73.1601,6212,73.6523166817708,73.6977612044939,72.9106540982056,72.9106540982056,6233.25283281452,0.0,1.0
2025-08-14,73.17,73.17,72.6459,73.04,5159,72.9205203432705,72.9205203432705,72.3982073090774,72.7909635898931,5176.65025184967,0.0,1.0
2025-08-15,72.0811,72.9,72.0811,72.9,2454,71.8353330451731,72.6514409324097,71.8353330451731,72.6514409324097,2462.3957584879,0.0,1.0
2025-08-18,72.1354,72.32,72.0762,72.28,2933,71.8894479044685,72.0734184942644,71.8304497521612,72.0335548778405,2943.03453938264,0.0,1.0
2025-08-19,72.3971,72.98,72.3001,72.9,4216,72.1502556149213,72.7311681652574,72.0535863450935,72.6514409324097,4230.42400887734,0.0,1.0
2025-08-20,72.4308,72.46,72.2328,72.46,2082,72.1838407117584,72.2129411517477,71.9865158104604,72.2129411517477,2089.12305182225,0.0,1.0
2025-08-21,72.5142,72.5142,72.29,72.29,1910,72.266956352002,72.266956352002,72.0435207819465,72.0435207819465,1916.53459605212,0.0,1.0
2025-08-22,75.4514,75.4783,72.995,72.995,3055,75.194141706003,75.220949988048,72.7461170214163,72.7461170214163,3065.45193242891,0.0,1.0
2025-08-25,74.5818,75.17,74.5818,75.1499,3340,74.3275066849492,74.9137011644615,74.3275066849492,74.8936696972085,3351.42698995501,0.0,1.0
2025-08-26,75.0846,75.1628,74.73,74.73,11142,74.8285923433966,74.9065257135052,74.4752013837995,74.4752013837995,11180.1196173888,0.0,1.0
2025-08-27,75.3752,75.4186,74.91,74.91,4515,75.1182015167157,75.1614535405355,74.6545876577066,74.6545876577066,4530.44696396612,0.0,1.0
2025-08-28,75.5888,75.6,75.152,75.152,4091,75.3310732284188,75.3422350410175,74.8957625370707,74.8957625370707,4104.99635206765,0.0,1.0
2025-08-29,75.1,75.59,75.1,75.59,10062,74.8439398357198,75.3322691369116,74.8439398357198,75.3322691369116,10096.4246625531,0.0,1.0
2025-09-02,74.85,75.21,74.5301,74.55,4548,74.5947922330709,74.9535647808853,74.2759829607214,74.2958151098923,4563.55986536388,0.0,1.0
2025-09-03,74.9106,75.1031,74.63,75.1031,3792,74.655185611953,74.8470292659926,74.3755423427399,74.8470292659926,3804.97339697886,0.0,1.0
2025-09-04,75.9629,75.9629,74.92,74.92,7475,75.7038977010226,75.7038977010226,74.6645535618126,74.6645535618126,7500.57387721967,0.0,1.0
2025-09-05,75.8265,76.7675,75.385,76.52,11708,75.5679627690174,76.5057543453877,75.1279681027395,76.2590982187653,11748.0560474231,0.0,1.0
2025-09-08,76.0,76.26,75.46,76.26,4451,75.7408712052557,75.9999847120105,75.2027123835341,75.9999847120105,4466.22800367956,0.0,1.0
2025-09-09,75.2932,75.7571,75.2079,75.7571,3269,75.0364811030468,75.4987993945221,74.951471941023,75.4987993945221,3280.1840808871,0.0,1.0
2025-09-10,75.3659,75.6743,75.145,75.55,7543,75.1089332258971,75.4162817085247,74.8887864041966,75.2924055204877,7568.80652252414,0.0,1.0
2025-09-11,76.8491,76.85,75.5199,75.5199,1835,76.5870761228923,76.5879730542618,75.2624081491288,75.2624081491288,1841.2780019663,0.0,1.0
2025-09-12,76.1455,76.87,76.1455,76.87,5749,75.8858751099973,76.6079048624738,75.8858751099973,76.6079048624738,5768.66879199142,0.0,1.0
2025-09-15,76.3633,76.47,76.04,76.29,6710,76.102932501425,76.2092686982356,75.7807348216795,76.0298824243284,6732.95661754434,0.0,1.0
2025-09-16,76.069,76.25,75.6301,76.25,13222,75.8096359435868,75.9900188079046,75.3722324123764,75.9900188079046,13267.2358267021,0.0,1.0
2025-09-17,75.996,77.09,75.996,76.29,9276,75.7368848436133,76.8271547528048,75.7368848436133,76.0298824243284,9307.73555653373,0.0,1.0
2025-09-18,77.8879,77.8879,76.34,76.57,2587,77.6223342414189,77.6223342414189,76.0797119448582,76.3089277392951,2595.85078533341,0.0,1.0
2025-09-19,76.6642,78.0,76.6222,78.0,35401,76.4028065559732,77.7340520264466,76.3609497587282,77.7340520264466,35522.1158297596,0.0,1.0
2025-09-22,77.06,77.06,76.462,76.69,10611,76.7972570404869,76.7972570404869,76.2012959749508,76.4285185885666,10647.3029312613,0.0,1.0
2025-09-23,76.8631,77.92,76.8619,77.3,6681,76.6010283886406,77.654324793599,76.5998324801479,77.0364387390298,6703.8574011645,0.0,1.0
2025-09-24,76.5474,77.293,76.5474,77.14,4527,76.2864047960157,77.0294626061556,76.2864047960157,76.8769842733345,4542.48801901985,0.0,1.0
2025-09-25,75.8786,76.19,75.74,76.19,8486,75.8786,76.19,75.74,76.19,8486,0.2596,1.0
2025-09-26,76.4543,76.49,76.07,76.17,9642,76.4543,76.49,76.07,76.17,9642,0.0,1.0
2025-09-29,75.681,76.9,75.611307,76.9,5083,75.681,76.9,75.611307,76.9,5083,0.0,1.0
2025-09-30,75.75,75.8486,74.922,75.69,6324,75.75,75.8486,74.922,75.69,6324,0.0,1.0
2025-10-01,75.3758,75.539,74.9,74.9,5554,75.3758,75.539,74.9,74.9,5554,0.0,1.0
2025-10-02,74.79,75.41,74.5124,75.41,4095,74.79,75.41,74.5124,75.41,4095,0.0,1.0
2025-10-03,75.4658,75.9231,75.4658,75.88,5731,75.4658,75.9231,75.4658,75.88,5731,0.0,1.0
2025-10-06,75.6009,76.09,75.5098,76.09,5740,75.6009,76.09,75.5098,76.09,5740,0.0,1.0
2025-10-07,74.7284,75.2389,74.67,75.2389,2797,74.7284,75.2389,74.67,75.2389,2797,0.0,1.0
2025-10-08,75.0841,75.14,74.7401,74.87,9941,75.0841,75.14,74.7401,74.87,9941,0.0,1.0
2025-10-09,74.32,75.08,74.0801,75.08,4938,74.32,75.08,74.0801,75.08,4938,0.0,1.0
2025-10-10,72.1852,74.3801,72.1852,74.32,7611,72.1852,74.3801,72.1852,74.32,7611,0.0,1.0
2025-10-13,73.3457,73.3457,72.89,73.34,3716,73.3457,73.3457,72.89,73.34,3716,0.0,1.0
2025-10-14,75.21,75.2311,72.47,72.47,3711,75.21,75.2311,72.47,72.47,3711,0.0,1.0
2025-10-15,75.1769,75.8432,74.86,75.84,5170,75.1769,75.8432,74.86,75.84,5170,0.0,1.0
2025-10-16,72.9455,75.38,72.7961,75.38,3919,72.9455,75.38,72.7961,75.38,3919,0.0,1.0
2025-10-17,72.7312,73.0703,72.7198,72.78,3223,72.7312,73.0703,72.7198,72.78,3223,0.0,1.0
2025-10-20,74.3701,74.3701,73.12,73.12,7584,74.3701,74.3701,73.12,73.12,7584,0.0,1.0
2025-10-21,74.7249,74.7764,74.17,74.18,4377,74.7249,74.7764,74.17,74.18,4377,0.0,1.0
2025-10-22,74.6207,74.8,74.06,74.64,7506,74.6207,74.8,74.06,74.64,7506,0.0,1.0
2025-10-23,74.9388,75.2604,74.64,75.01,3527,74.9388,75.2604,74.64,75.01,3527,0.0,1.0
2025-10-24,75.9671,76.14,75.88,75.88,5000,75.9671,76.14,75.88,75.88,5000,0.0,1.0
2025-10-27,75.4385,76.26,75.4,76.23,4552,75.4385,76.26,75.4,76.23,4552,0.0,1.0
2025-10-28,75.2732,75.418,74.9,75.178,2759,75.2732,75.418,74.9,75.178,2759,0.0,1.0
2025-10-29,74.84,75.6,74.84,75.07,3291,74.84,75.6,74.84,75.07,3291,0.0,1.0
2025-10-30,74.06,74.435,73.67,73.67,2879,74.06,74.435,73.67,73.67,2879,0.0,1.0
2025-10-31,73.61,74.22,73.3416,74.22,6763,73.61,74.22,73.3416,74.22,6763,0.0,1.0
2025-11-03,74.2343,74.235,73.6,73.6,5843,74.2343,74.235,73.6,73.6,5843,0.0,1.0
2025-11-04,73.38,73.81,73.32,73.32,11380,73.38,73.81,73.32,73.32,11380,0.0,1.0
2025-11-05,74.9485,74.97,73.7,73.76,9884,74.9485,74.97,73.7,73.76,9884,0.0,1.0
2025-11-06,74.2,75.11,74.14,75.11,5312,74.2,75.11,74.14,75.11,5312,0.0,1.0
2025-11-07,74.7672,74.7672,73.64,73.64,6888,74.7672,74.7672,73.64,73.64,6888,0.0,1.0
2025-11-10,75.81,75.81,74.755,75.03,5105,75.81,75.81,74.755,75.03,5105,0.0,1.0
2025-11-11,76.0553,76.0553,75.5501,75.56,4508,76.0553,76.0553,75.5501,75.56,4508,0.0,1.0
2025-11-12,76.1694,76.3912,75.94,75.94,3283,76.1694,76.3912,75.94,75.94,3283,0.0,1.0
2025-11-13,75.4005,76.1399,75.26,75.91,7494,75.4005,76.1399,75.26,75.91,7494,0.0,1.0
2025-11-14,75.25,75.465,74.61,74.73,6551,75.25,75.465,74.61,74.73,6551,0.0,1.0
2025-11-17,73.5811,75.3,73.57,75.3,25831,73.5811,75.3,73.57,75.3,25831,0.0,1.0
2025-11-18,73.95,74.0401,73.4889,73.6751,5108,73.95,74.0401,73.4889,73.6751,5108,0.0,1.0
2025-11-19,73.7511,74.13,73.65,74.09,5360,73.7511,74.13,73.65,74.09,5360,0.0,1.0
2025-11-20,73.213,75.25,73.213,74.69,4687,73.213,75.25,73.213,74.69,4687,0.0,1.0
2025-11-21,75.5672,75.85,73.45,73.45,24416,75.5672,75.85,73.45,73.45,24416,0.0,1.0
2025-11-24,76.0988,76.34,75.32,75.32,9826,76.0988,76.34,75.32,75.32,9826,0.0,1.0
2025-11-25,77.7793,77.7793,76.64,76.64,10850,77.7793,77.7793,76.64,76.64,10850,0.0,1.0
2025-11-26,78.01,78.43,77.48,77.48,3687,78.01,78.43,77.48,77.48,3687,0.0,1.0