date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-11-26,46.58,47.75,46.58,47.37,7400,32.0835428425461,32.889419723735,32.0835428425461,32.6276819332634,10743.5765960018,0.0,1.0
2007-11-27,47.44,47.53,46.58,46.58,7300,32.6758967894029,32.7378873187251,32.0835428425461,32.0835428425461,10598.3931284883,0.0,1.0
2007-11-28,49.28,49.28,48.33,48.55,15900,33.9432587222128,33.9432587222128,33.2889142460338,33.4404466510436,23084.1713346526,0.0,1.0
2007-11-29,49.89,50.02,48.99,49.56,17800,34.3634167542856,34.4529586299733,33.7435114610634,34.1361181467708,25842.6572174098,0.0,1.0
2007-11-30,49.36,50.7,49.36,50.46,9400,33.9983614149437,34.9213315181856,33.9983614149437,34.756023439993,13647.2459462726,0.0,1.0
2007-12-03,49.18,50.34,49.18,50.34,5600,33.8743803562992,34.6733694008967,33.8743803562992,34.6733694008967,8130.27418075814,0.0,1.0
2007-12-04,49.26,49.79,49.26,49.5,122100,33.9294830490301,34.294538388372,33.9294830490301,34.0947911272227,177269.01383403,0.0,1.0
2007-12-05,49.91,50.36,49.75,50.13,192500,34.3771924274683,34.6871450740795,34.2669870420066,34.5287248324782,279478.174963561,0.0,1.0
2007-12-06,51.47,51.47,50.34,50.85,14900,35.4516949357202,35.4516949357202,34.6733694008967,35.024649067056,21632.3366595172,0.0,1.0
2007-12-07,50.16,51.47,50.06,50.15,10300,34.5493883422523,35.4516949357202,34.4805099763387,34.5425005056609,14953.8971538944,0.0,1.0
2007-12-10,50.0,51.26,49.59,50.0,6200,34.4391829567906,35.3070503673017,34.1567816565449,34.4391829567906,9001.37498583935,0.0,1.0
2007-12-11,48.24,50.36,47.96,50.2199,6100,33.2269237167115,34.6871450740795,33.0340642921535,34.5906464834345,8856.19151832584,0.0,1.0
2007-12-12,48.56,50.36,47.88,50.36,68800,33.447334487635,34.6871450740795,32.9789615994226,34.6871450740795,99886.2256493143,0.0,1.0
2007-12-13,48.18,48.26,47.21,47.25,26700,33.1855966971634,33.2406993898943,32.5174765478017,32.5450278941671,38763.9858261147,0.0,1.0
2007-12-14,47.26,48.4,47.16,48.4,15400,32.5519157307584,33.3371291021733,32.4830373648449,33.3371291021733,22358.2539970849,0.0,1.0
2007-12-17,45.19,47.25,45.19,46.97,24200,31.1261335563473,32.5450278941671,31.1261335563473,32.3521684696091,35134.3991382762,0.0,1.0
2007-12-18,45.84,47.82,45.22,47.82,24000,31.5738429347856,32.9376345798745,31.1467970661214,32.9376345798745,34844.0322032491,0.0,1.0
2007-12-19,47.2,47.44,46.7,46.8,13300,32.5105887112103,32.6758967894029,32.1661968816424,32.235075247556,19309.4011793006,0.0,1.0
2007-12-20,47.1964,49.31,46.3001,49.31,5300,32.5081090900374,33.9639222319869,31.890752296354,33.9639222319869,7694.72377821752,0.0,1.0
2007-12-21,48.56,48.56,48.03,48.55,4200,33.447334487635,33.447334487635,33.082279148293,33.4404466510436,6097.7056355686,0.0,1.0
2007-12-24,48.99,49.27,48.98,49.27,1900,33.7555996142812,33.9485281281003,33.7487093102163,33.9485281281003,2757.49804665356,0.01755,1.0
2007-12-26,48.97,49.31,48.97,49.31,5000,33.7418190061513,33.9760893443602,33.7418190061513,33.9760893443602,7256.57380698304,0.0,1.0
2007-12-27,47.77,48.29,47.77,47.77,20800,32.9149825183551,33.2732783297334,32.9149825183551,32.9149825183551,30187.3470370494,0.0,1.0
2007-12-28,48.02,48.97,47.76,48.92,24900,33.0872401199793,33.7418190061513,32.9080922142901,33.7073674858264,36137.7375587755,0.0,1.0
2007-12-31,48.09,49.7,47.95,49.7,14900,33.1354722484341,34.244811202894,33.0390079915245,34.244811202894,21624.5899448094,0.0,1.0
2008-01-02,46.88,48.0,46.5799,48.0,14700,32.3017454565729,33.0734595118493,32.0949674315831,33.0734595118493,21334.3269925301,0.0,1.0
2008-01-03,47.0,48.64,46.93,48.64,19400,32.3844291053525,33.5144389720073,32.3361969768977,33.5144389720073,28155.5063710942,0.0,1.0
2008-01-04,45.89,47.0,45.648,46.96,12900,31.619605354141,32.3844291053525,31.4528599957687,32.3568678890926,18721.9604220162,0.0,1.0
2008-01-07,46.42,47.44,45.69,47.44,11700,31.9847914695843,32.6876024842111,31.4817992728416,32.6876024842111,16980.3827083403,0.0,1.0
2008-01-08,45.94,47.56,45.75,47.56,31700,31.6540568744658,32.7702861329907,31.5231410972314,32.7702861329907,46006.6779362725,0.0,1.0
2008-01-09,47.28,47.72,46.41,47.72,1400,32.5773576191716,32.8805309980302,31.9779011655193,32.8805309980302,2031.84066595525,0.0,1.0
2008-01-10,47.3,48.39,46.0,48.39,27400,32.5911382273015,33.3421813703831,31.6953986988556,33.3421813703831,39766.0244622671,0.0,1.0
2008-01-11,45.7,46.34,45.7,45.75,13700,31.4886895769066,31.9296690370645,31.4886895769066,31.5231410972314,19883.0122311335,0.0,1.0
2008-01-14,46.16,46.26,45.8,46.0,20700,31.8056435638951,31.8745466045448,31.5575926175562,31.6953986988556,30042.2155609098,0.0,1.0
2008-01-15,44.47,46.1,44.07,46.0,17900,30.6411821769154,31.7643017395053,30.3655700143167,31.6953986988556,25978.5342289993,0.0,1.0
2008-01-16,42.79,43.52,42.27,43.25,19700,29.4836110940007,29.9866032907434,29.1253152826223,29.8005650809892,28590.9007995132,0.0,1.0
2008-01-17,42.64,44.17,42.64,42.64,8900,29.3802565330262,30.4344730549664,29.3802565330262,29.3802565330262,12916.7013764298,0.0,1.0
2008-01-18,43.59,44.1,41.74,41.74,4800,30.0348354191982,30.3862409265116,28.760129167179,28.760129167179,6966.31085470372,0.0,1.0
2008-01-22,43.32,44.28,38.85,43.99,8500,29.848797209444,30.510266399681,26.7688312924031,30.3104475817969,12336.1754718712,0.0,1.0
2008-01-23,42.11,43.34,40.35,42.35,7300,29.0150704175828,29.862577817574,27.8023769021483,29.1804377151421,10594.5977581953,0.0,1.0
2008-01-24,43.49,43.51,42.79,42.79,16300,29.9659323785485,29.9797129866784,29.4836110940007,29.4836110940007,23656.4306107647,0.0,1.0
2008-01-25,43.3725,45.84,43.1,45.84,5700,29.8849713057851,31.5851538338161,29.6972105200147,31.5851538338161,8272.49413996067,0.0,1.0
2008-01-28,42.94,43.04,42.4,43.04,6200,29.5869656549752,29.6558686956249,29.2148892354669,29.6558686956249,8998.15152065898,0.0,1.0
2008-01-29,43.35,43.57,43.2,43.21,15900,29.8694681216389,30.0210548110682,29.7661135606644,29.7730038647294,23075.9047062061,0.0,1.0
2008-01-30,42.4601,43.51,42.36,42.68,7800,29.2562999628974,29.9797129866784,29.187328019207,29.407817749286,11320.2551388935,0.0,1.0
2008-01-31,43.62,43.62,41.82,42.18,10000,30.0555063313931,30.0555063313931,28.8152515996987,29.0633025460376,14513.1476139661,0.0,1.0
2008-02-01,43.65,44.16,43.65,44.16,2100,30.076177243588,30.4275827509014,30.076177243588,30.4275827509014,3047.76099893288,0.0,1.0
2008-02-04,44.629,45.41,44.49,45.41,6100,30.7507380115484,31.2888707590225,30.6549627850454,31.2888707590225,8853.02004451931,0.0,1.0
2008-02-05,42.75,44.98,42.28,44.98,7900,29.4560498777408,30.9925876842288,29.1322055866873,30.9925876842288,11465.3866150332,0.0,1.0
2008-02-06,41.2601,42.81,41.2601,42.52,11500,28.4294634751011,29.4973917021306,28.4294634751011,29.2975728842465,16690.119756061,0.0,1.0
2008-02-07,41.84,42.25,40.7148,41.0,3300,28.8290322078287,29.1115346744924,28.0537351944384,28.2502466663713,4789.3387126088,0.0,1.0
2008-02-08,41.91,42.23,41.67,42.23,8000,28.8772643362834,29.0977540663624,28.7118970387242,29.0977540663624,11610.5180911729,0.0,1.0
2008-02-11,42.21,42.22,41.02,41.8,3600,29.0839734582325,29.0908637622975,28.2640272745012,28.8014709915688,5224.73314102779,0.0,1.0
2008-02-12,42.43,43.08,42.43,42.63,4700,29.2355601476618,29.6834299118848,29.2355601476618,29.3733662289612,6821.17937856406,0.0,1.0
2008-02-13,43.4,43.4,42.43,42.91,8100,29.9039196419638,29.9039196419638,29.2355601476618,29.5662947427803,11755.6495673125,0.0,1.0
2008-02-14,43.35,43.97,43.35,43.54,2000,29.8694681216389,30.296666973667,29.8694681216389,30.0003838988733,2902.62952279322,0.0,1.0
2008-02-15,43.3,43.94,43.099,43.94,16600,29.8350166013141,30.2759960614721,29.6965214896082,30.2759960614721,24091.8250391837,0.0,1.0
2008-02-19,43.82,45.29,43.78,45.29,11900,30.1933124126925,31.2061871102428,30.1657511964326,31.2061871102428,17270.6456606196,0.0,1.0
2008-02-20,44.1,44.1,43.18,43.94,9800,30.3862409265116,30.3862409265116,29.7523329525345,30.2759960614721,14222.8846616867,0.0,1.0
2008-02-21,43.12,44.94,43.12,43.33,3400,29.7109911281447,30.9650264679689,29.7109911281447,29.855687513509,4934.47018874846,0.0,1.0
2008-02-22,43.46,43.69,42.97,43.0,5900,29.9452614663536,30.1037384598479,29.6076365671701,29.628307479365,8562.75709223998,0.0,1.0
2008-02-25,44.05,44.39,43.478,44.39,6100,30.3517894061867,30.5860597443957,29.9576640136705,30.5860597443957,8853.02004451932,0.0,1.0
2008-02-26,44.91,44.9599,44.28,44.34,8400,30.944355555774,30.9787381730582,30.510266399681,30.5516082240708,12191.0439957315,0.0,1.0
2008-02-27,45.3999,45.63,43.64,45.22,24900,31.2819115519168,31.4404574484518,30.069286939523,31.1579549817881,36137.7375587756,0.0,1.0
2008-02-28,45.1,45.27,44.99,45.23,900,31.0752713330084,31.1924065021129,30.9994779882938,31.164845285853,1306.18328525695,0.0,1.0
2008-02-29,43.52,45.42,43.52,45.42,4700,29.9866032907434,31.2957610630874,29.9866032907434,31.2957610630874,6821.17937856406,0.0,1.0
2008-03-03,43.48,43.82,43.38,43.59,11900,29.9590420744835,30.1933124126925,29.8901390338338,30.0348354191982,17270.6456606197,0.0,1.0
2008-03-04,42.88,44.19,42.35,44.19,11700,29.5456238305854,30.4482536630963,29.1804377151421,30.4482536630963,16980.3827083403,0.0,1.0
2008-03-05,43.31,44.04,43.15,44.04,14100,29.8419069053791,30.3448991021218,29.7316620403396,30.3448991021218,20463.5381356921,0.0,1.0
2008-03-06,42.8301,43.37,42.51,43.3,1500,29.5112412133012,29.8832487297689,29.2906825801816,29.8350166013141,2176.97214209491,0.0,1.0
2008-03-07,42.5699,42.99,42.55,42.99,900,29.3319555015307,29.6214171753001,29.3182437964414,29.6214171753001,1306.18328525695,0.0,1.0
2008-03-10,42.13,42.62,42.0,42.62,6900,29.0288510257128,29.3664759248962,28.9392770728682,29.3664759248962,10014.0718536366,0.0,1.0
2008-03-11,42.92,43.42,42.58,42.87,49900,29.5731850468453,29.9177002500937,29.3389147086363,29.5387335265204,72420.6065936907,0.0,1.0
2008-03-12,42.73,43.65,42.61,43.65,5600,29.4422692696109,30.076177243588,29.3595856208313,30.076177243588,8127.362663821,0.0,1.0
2008-03-13,41.71,41.71,40.85,41.5,73000,28.7394582549841,28.7394582549841,28.1468921053968,28.5947618696197,105945.977581952,0.0,1.0
2008-03-14,40.46,42.99,40.46,42.99,2300,27.878170246863,29.6214171753001,27.878170246863,29.6214171753001,3338.0239512122,0.0,1.0
2008-03-17,39.93,39.96,39.37,39.96,109600,27.5129841314197,27.5336550436146,27.1271271037814,27.5336550436146,159064.097849068,0.0,1.0
2008-03-18,41.53,41.53,40.06,40.06,40000,28.6154327818146,28.6154327818146,27.6025580842643,27.6025580842643,58052.5904558644,0.0,1.0
2008-03-19,40.1,42.31,40.1,42.31,6600,27.6301193005241,29.1528764988822,27.6301193005241,29.1528764988822,9578.67742521763,0.0,1.0
2008-03-20,40.56,41.82,39.9201,41.41,3000,27.9470732875127,28.8152515996987,27.5061627303953,28.532749133035,4353.94428418982,0.0,1.0
2008-03-24,43.55,43.88,41.66,41.66,25300,30.0072742029383,30.2346542370823,28.7050067346592,28.7050067346592,36718.2634633342,0.0,1.0
2008-03-25,43.9,45.2,43.1701,45.2,21200,30.2484348452122,31.1441743736581,29.7455115515101,31.1441743736581,30767.8729416081,0.0,1.0
2008-03-26,43.21,43.6,43.19,43.6,5100,29.7730038647294,30.0417257232631,29.7592232565994,30.0417257232631,7401.70528312269,0.0,1.0
2008-03-27,42.98,43.57,42.79,43.57,5200,29.6145268712351,30.0210548110682,29.4836110940007,30.0210548110682,7546.83675926236,0.0,1.0
2008-03-28,43.35,43.73,43.33,43.73,10300,29.8694681216389,30.1312996761077,29.855687513509,30.1312996761077,14948.5420423851,0.0,1.0
2008-03-31,43.2,44.16,43.01,44.16,14000,29.7661135606644,30.4275827509014,29.63519778343,30.4275827509014,20318.4066595525,0.0,1.0
2008-04-01,45.35,45.35,44.17,45.1,12300,31.2475289346327,31.2475289346327,30.4344730549664,31.0752713330084,17851.1715651783,0.0,1.0
2008-04-02,45.04,45.97,44.51,45.97,5600,31.0339295086186,31.6747277866607,30.6687433931753,31.6747277866607,8127.36266382101,0.0,1.0
2008-04-03,45.7,46.13,45.25,45.25,6800,31.4886895769066,31.7849726517002,31.178625893983,31.178625893983,9868.94037749692,0.0,1.0
2008-04-04,45.66,46.52,45.27,46.52,23100,31.4611283606467,32.053694510234,31.1924065021129,32.053694510234,33525.3709882616,0.0,1.0
2008-04-07,46.03,46.77,46.03,46.77,50300,31.7160696110505,32.2259521118582,31.7160696110505,32.2259521118582,73001.1324982494,0.0,1.0
2008-04-08,45.46,46.0,45.28,46.0,6700,31.3233222793473,31.6953986988556,31.1992968061779,31.6953986988556,9723.80890135728,0.0,1.0
2008-04-09,44.65,45.43,44.36,45.3,6100,30.7652076500849,31.3026513671524,30.5653888322008,31.2130774143078,8853.02004451929,0.0,1.0
2008-04-10,45.4,45.62,45.18,45.23,7100,31.2819804549575,31.4335671443868,31.1303937655282,31.164845285853,10304.3348059159,0.0,1.0
2008-04-11,45.0,46.59,44.39,44.39,1900,31.0063682923588,32.1019266386888,30.5860597443957,30.5860597443957,2757.49804665355,0.0,1.0
2008-04-14,45.0,46.06,45.0,46.06,9000,31.0063682923588,31.7367405232454,31.0063682923588,31.7367405232454,13061.8328525695,0.0,1.0
2008-04-15,45.1,45.23,44.89,45.0,14000,31.0752713330084,31.164845285853,30.9305749476441,31.0063682923588,20318.4066595525,0.0,1.0
2008-04-16,46.43,46.6,45.605,45.8,13900,31.9916817736493,32.1088169427537,31.4232316882894,31.5575926175562,20173.2751834128,0.0,1.0
2008-04-17,45.77,46.46,45.36,46.46,12100,31.5369217053613,32.0123526858442,31.2544192386976,32.0123526858442,17560.908612899,0.0,1.0
2008-04-18,46.45,46.76,46.271,46.76,17500,32.0054623817792,32.2190618077932,31.8821259390163,32.2190618077932,25398.0083244406,0.0,1.0
2008-04-21,46.6,46.94,46.25,46.61,5700,32.1088169427537,32.3430872809627,31.8676563004798,32.1157072468187,8272.49413996068,0.0,1.0
2008-04-22,46.3,46.96,45.53,46.96,34400,31.9021078208047,32.3568678890926,31.3715544078021,32.3568678890926,49925.2277920433,0.0,1.0
2008-04-23,47.5,47.64,46.88,46.92,17200,32.7289443086009,32.8254085655105,32.3017454565729,32.3293066728327,24962.6138960217,0.0,1.0
2008-04-24,47.505,47.51,46.731,47.36,7200,32.7323894606334,32.7358346126659,32.1990799260048,32.6324800516913,10449.4662820556,0.0,1.0
2008-04-25,46.64,49.23,46.64,48.05,59500,32.1363781590136,33.9209669118405,32.1363781590136,33.1079110321742,86353.2283030982,0.0,1.0
2008-04-28,47.836,48.2899,47.5199,47.97,11000,32.9604585251838,33.2732094266928,32.7426560136902,33.0527885996544,15964.4623753627,0.0,1.0
2008-04-29,47.72,47.7385,47.08,47.7385,4100,32.8805309980302,32.8932780605504,32.4395515378722,32.8932780605504,5950.3905217261,0.0,1.0
2008-04-30,48.04,49.85,47.44,49.08,81500,33.1010207281092,34.3481657638685,32.6876024842111,33.8176123508659,118282.153053824,0.0,1.0
2008-05-01,48.49,48.57,47.63,48.31,13600,33.4110844110328,33.4662068435525,32.8185182614455,33.2870589378634,19737.8807549939,0.0,1.0
2008-05-02,48.37,49.42,47.92,49.42,116800,33.3284007622532,34.0518826890749,33.0183370793296,34.0518826890749,169513.564131124,0.0,1.0
2008-05-05,48.0,48.68,47.71,48.68,37900,33.0734595118493,33.5420001882672,32.8736406939652,33.5420001882672,55004.8294569315,0.0,1.0
2008-05-06,48.4,48.41,47.79,48.08,14400,33.3490716744481,33.355961978513,32.928763126485,33.1285819443691,20898.9325641111,0.0,1.0
2008-05-07,46.68,48.32,46.68,48.32,47100,32.1639393752735,33.2939492419283,32.1639393752735,33.2939492419283,68356.9252617802,0.0,1.0
2008-05-08,46.61,46.96,46.46,46.5,20100,32.1157072468187,32.3568678890926,32.0123526858442,32.039913902104,29171.4267040718,0.0,1.0
2008-05-09,46.181,46.2,45.7,45.83,6100,31.8201132024315,31.833204780155,31.4886895769066,31.5782635297511,8853.02004451932,0.0,1.0
2008-05-12,46.32,46.46,45.94,45.94,23000,31.9158884289346,32.0123526858442,31.6540568744658,31.6540568744658,33380.239512122,0.0,1.0
2008-05-13,46.63,47.25,46.58,47.25,20600,32.1294878549486,32.5566867069767,32.0950363346238,32.5566867069767,29897.0840847702,0.0,1.0
2008-05-14,47.25,47.49,46.89,46.89,28100,32.5566867069767,32.7220540045359,32.3086357606378,32.3086357606378,40781.9447952447,0.0,1.0
2008-05-15,47.63,47.6814,47.5,47.63,13000,32.8185182614455,32.8539344243394,32.7289443086009,32.8185182614455,18867.0918981559,0.0,1.0
2008-05-16,48.12,48.12,47.82,48.01,35100,33.156143160629,33.156143160629,32.9494340386799,33.0803498159143,50941.1481250209,0.0,1.0
2008-05-19,48.39,48.75,47.89,48.75,8500,33.3421813703831,33.590232316722,32.9976661671347,33.590232316722,12336.1754718712,0.0,1.0
2008-05-20,46.435,47.7,46.1,47.7,41500,31.9951269256817,32.8667503899003,31.7643017395053,32.8667503899003,60229.5625979593,0.0,1.0
2008-05-21,46.345,46.86,45.79,46.7901,25500,31.933114189097,32.2879648484429,31.5507023134913,32.2398016230288,37008.5264156135,0.0,1.0
2008-05-22,46.44,46.52,46.37,46.52,15000,31.9985720777142,32.053694510234,31.9503399492595,32.053694510234,21769.7214209491,0.0,1.0
2008-05-23,45.185,45.54,43.94,45.24,134700,31.1338389175607,31.3784447118671,30.2759960614721,31.171735589918,195492.098360123,0.0,1.0
2008-05-27,45.72,45.72,45.04,45.2,33800,31.5024701850365,31.5024701850365,31.0339295086186,31.1441743736581,49054.4389352053,0.0,1.0
2008-05-28,45.496,46.27,44.98,46.27,29200,31.3481273739812,31.8814369086098,30.9925876842288,31.8814369086098,42378.3910327809,0.0,1.0
2008-05-29,46.2,46.43,45.45,45.45,121700,31.833204780155,31.9916817736493,31.3164319752823,31.3164319752823,176625.006461967,0.0,1.0
2008-05-30,46.3,46.86,46.09,46.86,7500,31.9021078208047,32.2879648484429,31.7574114354403,32.2879648484429,10884.8607104745,0.0,1.0
2008-06-02,45.86,46.66,45.52,46.66,18400,31.5989344419461,32.1501587671435,31.3646641037371,32.1501587671435,26704.1916096976,0.0,1.0
2008-06-03,45.67,46.09,45.39,46.06,17800,31.4680186647116,31.7574114354403,31.2750901508925,31.7367405232454,25833.4027528597,0.0,1.0
2008-06-04,45.5682,45.81,45.27,45.81,11200,31.3978753693303,31.5644829216212,31.1924065021129,31.5644829216212,16254.725327642,0.0,1.0
2008-06-05,46.35,46.35,45.64,45.69,30100,31.9365593411295,31.9365593411295,31.4473477525167,31.4817992728416,43684.5743180379,0.0,1.0
2008-06-06,44.42,46.119,44.42,45.55,12800,30.6067306565906,31.7773933172287,30.6067306565906,31.385335015932,18576.8289458766,0.0,1.0
2008-06-09,44.61,45.12,44.5,45.12,35200,30.737646433825,31.0890519411384,30.6618530891103,31.0890519411384,51086.2796011606,0.0,1.0
2008-06-10,43.94,44.92,43.21,44.92,11200,30.2759960614721,30.951245859839,29.7730038647294,30.951245859839,16254.725327642,0.0,1.0
2008-06-11,43.57,44.06,43.1,43.85,10500,30.0210548110682,30.3586797102517,29.6972105200147,30.2139833248874,15238.8049946644,0.0,1.0
2008-06-12,43.335,43.88,43.25,43.25,14600,29.8591326655415,30.2346542370823,29.8005650809892,29.8005650809892,21189.1955163905,0.0,1.0
2008-06-13,43.27,43.89,42.95,43.89,10900,29.8143456891192,30.2415445411472,29.5938559590402,30.2415445411472,15819.330899223,0.0,1.0
2008-06-16,43.63,43.64,43.3,43.64,2800,30.0623966354581,30.069286939523,29.8350166013141,30.069286939523,4063.6813319105,0.0,1.0
2008-06-17,43.76,44.2399,42.41,42.41,6900,30.1519705883026,30.4826362803805,29.2217795395319,29.2217795395319,10014.0718536366,0.0,1.0
2008-06-18,43.8,44.07,43.447,44.06,8600,30.1795318045625,30.3655700143167,29.9363040710691,30.3586797102517,12481.3069480108,0.0,1.0
2008-06-19,43.7506,43.7799,43.01,43.39,35600,30.1454937024816,30.1656822933919,29.63519778343,29.8970293378988,51666.8055057192,0.0,1.0
2008-06-20,42.39,43.75,42.39,42.52,3800,29.2079989314019,30.1450802842377,29.2079989314019,29.2975728842465,5514.99609330712,0.0,1.0
2008-06-23,42.32,42.56,42.09,42.56,4600,29.3367607995856,29.5031318438177,29.1773218821966,29.5031318438177,6635.77009506618,0.256874,1.0
2008-06-24,42.3299,42.6415,41.9982,42.12,2300,29.3436236051602,29.5596286775882,29.1136849577778,29.1981182627256,3317.88504753309,0.0,1.0
2008-06-25,42.9,43.29,42.79,43.25,5800,29.7388241564798,30.0091771033569,29.6625707612067,29.9814485959849,8366.84055464864,0.0,1.0
2008-06-26,41.36,43.96,41.36,42.05,4900,28.6712766226574,30.473629601838,28.6712766226574,29.1495933748246,7068.5377099618,0.0,1.0
2008-06-27,41.07,41.49,40.83,41.49,4000,28.4702449442104,28.7613942716165,28.3038738999783,28.7613942716165,5770.23486527493,0.0,1.0
2008-06-30,41.43,41.43,41.1,41.294,3000,28.7198015105584,28.7198015105584,28.4910413247394,28.6255245854936,4327.67614895621,0.0,1.0
2008-07-01,40.77,40.82,40.08,40.65,50200,28.2622811389203,28.2969417731353,27.7839643867531,28.1790956168043,72416.4475592004,0.0,1.0
2008-07-02,40.0,40.95,40.0,40.78,5500,27.7285073720091,28.3870594220943,27.7285073720091,28.2692132657633,7934.07293975304,0.0,1.0
2008-07-03,39.88,40.08,39.74,39.93,4400,27.6453218498931,27.7839643867531,27.5482720740911,27.6799824841081,6347.25835180242,0.0,1.0
2008-07-07,40.265,40.75,39.74,40.61,8500,27.9122087333487,28.2484168852343,27.5482720740911,28.1513671094323,12261.7490887092,0.0,1.0
2008-07-08,40.22,40.22,39.76,39.76,7500,27.8810141625552,27.8810141625552,27.5621363277771,27.5621363277771,10819.1903723905,0.0,1.0
2008-07-09,39.55,40.41,39.55,40.11,21500,27.416561664074,28.0127245725722,27.416561664074,27.8047607672821,31015.0124008528,0.0,1.0
2008-07-10,39.85,40.19,39.3,39.37,41800,27.6245254693641,27.8602177820262,27.243258492999,27.2917833809,60298.954342123,0.0,1.0
2008-07-11,40.53,40.795,39.464,39.76,5200,28.0959100946882,28.2796114560278,27.3569453732242,27.5621363277771,7501.30532485742,0.0,1.0
2008-07-14,40.12,40.5,39.72,39.76,7500,27.8116928941251,28.0751137141592,27.534407820405,27.5621363277771,10819.1903723905,0.0,1.0
2008-07-15,39.02,39.31,38.06,38.68,73700,27.0491589413949,27.250190619842,26.3836747644667,26.8134666287328,106316.577392691,0.0,1.0
2008-07-16,39.971,40.12,38.64,39.97,12300,27.7084042041644,27.8116928941251,26.7857381213608,27.7077109914801,17743.4722107204,0.0,1.0
2008-07-17,40.255,40.95,39.819,40.95,9400,27.9052766065057,28.3870594220943,27.6030358761508,28.3870594220943,13560.0519333961,0.0,1.0
2008-07-18,40.45,42.0,40.0,40.0001,61000,28.0404530799442,29.1149327406096,27.7285073720091,27.7285766932775,87996.0816954428,0.0,1.0
2008-07-21,41.26,42.36,41.05,41.19,131000,28.6019553542274,29.3644893069576,28.4563806905243,28.5534304663264,188975.191837754,0.0,1.0
2008-07-22,41.8,41.8,40.9,41.0,28800,28.9762902037495,28.9762902037495,28.3523987878793,28.4217200563093,41545.6910299795,0.0,1.0
2008-07-23,42.3,42.67,41.85,41.85,16000,29.3228965458996,29.5793852390907,29.0109508379645,29.0109508379645,23080.9394610998,0.0,1.0
2008-07-24,41.39,42.99,41.21,42.99,561400,28.6920730031864,29.8012132980668,28.5672947200124,29.8012132980668,809852.463341338,0.0,1.0
2008-07-25,41.43,41.79,41.42,41.42,20600,28.7198015105584,28.9693580769065,28.7128693837154,28.7128693837154,29716.7095561659,0.0,1.0
2008-07-28,40.745,41.49,40.745,41.49,24900,28.2449508218128,28.7613942716165,28.2449508218128,28.7613942716165,35919.7120363364,0.0,1.0
2008-07-29,41.447,41.48,40.17,40.17,12000,28.7315861261915,28.7544621447734,27.8463535283401,27.8463535283401,17310.7045958248,0.0,1.0
2008-07-30,41.4,41.5752,41.13,41.5752,31500,28.6990051300294,28.8204559923188,28.5118377052684,28.8204559923188,45440.5995640402,0.0,1.0
2008-07-31,40.7532,41.0899,40.7532,41.06,15700,28.250635165824,28.4840398766279,28.250635165824,28.4633128173674,22648.1718462041,0.0,1.0
2008-08-01,40.84,41.0,40.63,41.0,31600,28.3108060268213,28.4217200563093,28.1652313631183,28.4217200563093,45584.855435672,0.0,1.0
2008-08-04,40.02,40.6,39.89,40.52,5800,27.7423716256951,28.1444349825892,27.6522539767361,28.0889779678452,8366.84055464866,0.0,1.0
2008-08-05,40.761,41.135,39.5,40.02,10600,28.2560422247616,28.5153037686899,27.381901029859,27.7423716256951,15291.1223929786,0.0,1.0
2008-08-06,41.065,41.08,40.62,40.72,29600,28.4667788807889,28.4771770710534,28.1582992362753,28.2276205047053,42699.7380030344,0.0,1.0
2008-08-07,39.82,40.23,39.82,40.23,7300,27.6037290888351,27.8879462893982,27.6037290888351,27.8879462893982,10530.6786291267,0.0,1.0
2008-08-08,41.01,41.01,39.94,39.94,206300,28.4286521831523,28.4286521831523,27.6869146109511,27.6869146109511,297599.863176555,0.0,1.0
2008-08-11,40.63,41.0,40.4466,41.0,6400,28.1652313631183,28.4217200563093,28.0380961568176,28.4217200563093,9232.37578443988,0.0,1.0
2008-08-12,39.79,41.03,39.68,40.3,20100,27.5829327083061,28.4425164368383,27.506679313033,27.9364711772992,28995.4301980065,0.0,1.0
2008-08-13,39.3,39.71,39.12,39.57,3900,27.243258492999,27.527475693562,27.1184802098249,27.43042591776,5625.97899364305,0.0,1.0
2008-08-14,40.16,40.22,39.3,39.64,36800,27.8394214014971,27.8810141625552,27.243258492999,27.478950805661,53086.1607605295,0.0,1.0
2008-08-15,39.64,40.05,39.42,40.05,18800,27.478950805661,27.7631680062241,27.326444015115,27.7631680062241,27120.1038667922,0.0,1.0
2008-08-18,38.45,39.51,38.45,39.51,26300,26.6540277113438,27.388833156702,26.6540277113438,27.388833156702,37939.2942391826,0.0,1.0
2008-08-19,37.83,38.29,37.6,38.29,5900,26.2242358470776,26.5431136818557,26.0647969296886,26.5431136818557,8511.09642628053,0.0,1.0
2008-08-20,39.06,39.064,38.94,38.94,4000,27.0768874487669,27.0796602995041,26.9937019266509,26.9937019266509,5770.23486527493,0.0,1.0
2008-08-21,38.506,38.52,38.13,38.13,25800,26.6928476216646,26.7025525992448,26.4321996523677,26.4321996523677,37218.0148810233,0.0,1.0
2008-08-22,38.72,38.72,38.53,38.53,7800,26.8411951361048,26.8411951361048,26.7094847260878,26.7094847260878,11251.9579872861,0.0,1.0
2008-08-25,38.12,38.67,38.12,38.5,9500,26.4252675255247,26.8065345018898,26.4252675255247,26.6886883455588,13704.307805028,0.0,1.0
2008-08-26,38.15,38.59,37.89,38.37,51600,26.4460639060537,26.7510774871458,26.2658286081356,26.5985706965997,74436.0297620466,0.0,1.0
2008-08-27,39.0,39.0,38.62,38.62,4200,27.0352946877089,27.0352946877089,26.7718738676748,26.7718738676748,6058.74660853868,0.0,1.0
2008-08-28,39.1,39.13,38.23,38.23,31900,27.1046159561389,27.1254123366679,26.5015209207977,26.5015209207977,46017.6230505676,0.0,1.0
2008-08-29,38.25,38.83,38.1868,38.83,10200,26.5153851744837,26.9174485313778,26.4715741328359,26.9174485313778,14714.0989064511,0.0,1.0
2008-09-02,37.16,38.02,36.88,38.02,120800,25.7597833485965,26.3559462570947,25.5656837969924,26.3559462570947,174261.092931303,0.0,1.0
2008-09-03,36.34,36.76,36.27,36.59,30200,25.1913489474703,25.4824982748764,25.1428240595693,25.3646521185453,43565.2732328257,0.0,1.0
2008-09-04,35.262,36.42,34.77,36.21,15500,24.4440656737946,25.2468059622143,24.1030050331189,25.1012312985112,22359.6601029404,0.0,1.0
2008-09-05,35.562,35.58,35.0,35.53,399200,24.6520294790847,24.6645073074021,24.262443950508,24.6298466731871,575869.439554438,0.0,1.0
2008-09-08,36.5,37.82,36.15,37.82,428500,25.3022629769583,26.2173037202346,25.0596385374532,26.2173037202346,618136.409942578,0.0,1.0
2008-09-09,35.65,36.63,35.45,36.63,35500,24.7130321953031,25.3923806259173,24.5743896584431,25.3923806259173,51210.8344293151,0.0,1.0
2008-09-10,35.78,36.06,35.78,36.06,1800,24.8031498442622,24.9972493958662,24.8031498442622,24.9972493958662,2596.60568937371,0.0,1.0
2008-09-11,34.97,35.31,34.59,34.59,15600,24.241647569979,24.477339882641,23.9782267499449,23.9782267499449,22503.9159745722,0.0,1.0
2008-09-12,35.32,36.17,34.91,36.17,50600,24.484272009484,25.0735027911392,24.2000548089209,25.0735027911392,72993.471045728,0.0,1.0
2008-09-15,34.35,35.0999,34.0,34.0,58500,23.8118557057128,24.3316958976696,23.5692312662077,23.5692312662077,84389.684904646,0.0,1.0
2008-09-16,34.126,34.54,32.79,33.51,57500,23.6565760644296,23.9435661157299,22.7304439182045,23.2295570509006,82947.1261883271,0.0,1.0
2008-09-17,32.35,32.86,31.74,32.84,42600,22.4254303371124,22.7789688061055,22.0025705996892,22.7651045524195,61453.001315178,0.0,1.0
2008-09-18,33.902,33.902,31.91,32.03,36400,23.5012964231463,23.5012964231463,22.1204167560203,22.2036022781363,52509.1372740019,0.0,1.0
2008-09-19,37.45,38.46,33.99,38.46,13100,25.9608150270435,26.6609598381868,23.5622991393647,26.6609598381868,18897.5191837754,0.0,1.0
2008-09-22,35.4,39.25,35.4,39.25,15100,24.5397290242281,27.2085978587839,24.5397290242281,27.2085978587839,21782.6366164128,0.0,1.0
2008-09-23,34.26,35.59,34.26,35.59,26500,23.7494665641258,24.6714394342451,23.7494665641258,24.6714394342451,38227.8059824464,0.0,1.0
2008-09-24,35.08,35.16,34.09,35.16,45200,24.317900965252,24.373357979996,23.6316204077948,24.373357979996,65203.6539776067,0.0,1.0
2008-09-25,36.12,36.12,35.16,35.82,10700,25.0388421569242,25.0388421569242,24.373357979996,24.8308783516342,15435.3782646105,0.0,1.0
2008-09-26,34.83,35.11,34.58,34.58,15400,24.1445977941769,24.338697345781,23.9712946231019,23.9712946231019,22215.4042313085,0.0,1.0
2008-09-29,31.951,36.46,31.6899,36.46,8400,22.1488384760766,25.2745344695863,21.9678406442058,25.2745344695863,12117.4932170773,0.0,1.0
2008-09-30,33.4199,33.58,32.68,33.01,5900,23.1670985880452,23.2780819388016,22.6541905229314,22.8829507087505,8511.09642628052,0.0,1.0
2008-10-01,33.63,33.67,32.75,33.17,8900,23.3127425730167,23.3404710803887,22.7027154108325,22.9938647382386,12838.7725752367,0.0,1.0
2008-10-02,31.8,32.71,31.74,32.71,7300,22.0441633607472,22.6749869034605,22.0025705996892,22.6749869034605,10530.6786291268,0.0,1.0
2008-10-03,31.724,32.9,31.724,32.2,5800,21.9914791967404,22.8066973134775,21.9914791967404,22.3214484344673,8366.84055464866,0.0,1.0
2008-10-06,29.274,30.14,28.47,30.14,33400,20.2931081202049,20.8934303048089,19.7357651220275,20.8934303048089,48181.4611250456,0.0,1.0
2008-10-07,28.558,29.72,28.558,29.702,22000,19.7967678382459,20.6022809774028,19.7967678382459,20.5898031490854,31736.2917590121,0.0,1.0
2008-10-08,27.958,29.0,27.3,27.3,81700,19.3808402276658,20.1031678447066,18.9247062813962,18.9247062813962,117857.04712324,0.0,1.0
2008-10-09,26.28,28.74,26.13,28.69,51600,18.21762934341,19.9229325467885,18.113647440765,19.8882719125735,74436.0297620466,0.0,1.0
2008-10-10,27.4799,27.49,24.5,25.6,32400,19.0494152433018,19.0564166914133,16.9837107653556,17.7462447180858,46738.902408727,0.0,1.0
2008-10-13,31.0,31.0,28.35,29.85,15200,21.4895932133071,21.4895932133071,19.6525795999115,20.6923986263618,21926.8924880447,0.0,1.0
2008-10-14,30.8,33.04,29.61,33.04,39200,21.350950676447,22.9037470892795,20.5260275821297,22.9037470892795,56548.3016796944,0.0,1.0
2008-10-15,26.95,29.49,26.95,29.49,16400,18.6820818418911,20.4428420600137,18.6820818418911,20.4428420600137,23657.9629476273,0.0,1.0
2008-10-16,29.36,29.36,24.96,26.81,21200,20.3527244110547,20.3527244110547,17.3025886001337,18.5850320660891,30582.2447859571,0.0,1.0
2008-10-17,26.6563,27.98,26.31,27.49,80300,18.4784852765122,19.3960909067204,18.238425723939,19.0564166914133,115837.464920394,0.0,1.0
2008-10-20,28.12,28.12,26.65,27.09,58700,19.4931406825224,19.4931406825224,18.4741180366011,18.7791316176932,84678.1966479097,0.0,1.0
2008-10-21,25.93,27.0,25.93,27.0,48800,17.9750049039049,18.7167424761061,17.9750049039049,18.7167424761061,70396.8653563542,0.0,1.0
2008-10-22,23.41,25.62,23.0,24.99,34500,16.2281089394683,17.7601089717718,15.9438917389052,17.3233849806627,49768.2757129964,0.0,1.0
2008-10-23,23.0,24.07,23.0,23.3,28600,15.9438917389052,16.6856293111065,15.9438917389052,16.1518555441953,41257.1792867159,0.0,1.0
2008-10-24,22.34,22.34,21.616,22.25,6400,15.4863713672671,15.4863713672671,14.9844853838337,15.4239822256801,9232.37578443989,0.0,1.0
2008-10-27,20.8301,21.78,20.83,21.16,19500,14.4396895352422,15.098172264059,14.4396202139737,14.6683803997928,28129.8949682153,0.0,1.0
2008-10-28,24.5,24.56,22.3,22.466,68000,16.9837107653556,17.0253035264136,15.4586428598951,15.5737161654889,98093.9927096738,0.0,1.0
2008-10-29,24.1,24.19,22.64,23.76,48400,16.7064256916355,16.7688148332225,15.6943351725572,16.4707333789734,69819.8418698267,0.0,1.0
2008-10-30,26.03,26.35,25.35,25.8701,16600,18.0443261723349,18.266154231311,17.5729415470108,17.9334814641153,23946.474690891,0.0,1.0
2008-10-31,26.31,26.312,25.5,25.92,6500,18.238425723939,18.2398121493076,17.6769234496558,17.9680727770619,9376.63165607176,0.0,1.0
2008-11-03,26.212,26.609,26.11,26.36,8300,18.1704908808776,18.4456963165448,18.0997831870789,18.273086358154,11973.2373454455,0.0,1.0
2008-11-04,27.586,27.68,26.79,26.79,20500,19.1229651091061,19.1881271014303,18.5711678124031,18.5711678124031,29572.453684534,0.0,1.0
2008-11-05,25.594,28.0,25.594,28.0,47400,17.74208544198,19.4099551604064,17.74208544198,19.4099551604064,68377.2831535081,0.0,1.0
2008-11-06,24.062,24.72,23.934,24.72,17000,16.6800836096321,17.1362175559016,16.5913523860417,17.1362175559016,24523.4981774184,0.0,1.0
2008-11-07,24.9001,25.7699,24.38,24.38,22800,17.2610651603441,17.8640215531484,16.9005252432396,16.9005252432396,32890.3387320671,0.0,1.0
2008-11-10,24.83,26.32,24.83,26.06,14600,17.2124709511747,18.245357850782,17.2124709511747,18.0651225528639,21061.3572582535,0.0,1.0
2008-11-11,23.95,24.7971,23.95,24.33,6400,16.6024437889905,17.1896642538612,16.6024437889905,16.8658646090245,9232.37578443987,0.0,1.0
2008-11-12,23.42,24.4,22.86,24.4,27600,16.2350410663113,16.9143894969256,15.8468419631032,16.9143894969256,39814.6205703971,0.0,1.0
2008-11-13,24.94,25.0899,22.65,23.47,21800,17.2887243464477,17.3926369278243,15.7012672994002,16.2697017005263,31447.7800157484,0.0,1.0
2008-11-14,24.22,24.4799,23.2201,23.88,9700,16.7896112137515,16.9697771904011,16.0964678507197,16.5539189010894,13992.8195482917,0.0,1.0
2008-11-17,23.26,24.81,23.2,24.81,16400,16.1241270368233,17.1986066974886,16.0825342757653,17.1986066974886,23657.9629476272,0.0,1.0
2008-11-18,22.09,22.735,21.97,22.49,21600,15.313068196192,15.7601903775657,15.229882674076,15.5903532699121,31159.2682724847,0.0,1.0
2008-11-19,21.25,22.39,21.25,22.33,9600,14.7307695413798,15.5210320014821,14.7307695413798,15.4794392404241,13848.5636766599,0.0,1.0
2008-11-20,20.0,22.2,20.0,20.23,28500,13.8642536860046,15.3893215914651,13.8642536860046,14.0236926033936,41112.9234150838,0.0,1.0
2008-11-21,22.32,22.72,20.505,21.1,32600,15.4725071135811,15.7497921873012,14.2143260915762,14.6267876387348,47027.4141519907,0.0,1.0
2008-11-24,23.22,23.22,21.96,21.96,37200,16.0963985294513,16.0963985294513,15.222950547233,15.222950547233,53663.1842470568,0.0,1.0
2008-11-25,22.26,23.52,21.69,23.52,36800,15.4309143525231,16.3043623347414,15.0357831224719,16.3043623347414,53086.1607605293,0.0,1.0
2008-11-26,24.1,24.18,22.99,23.0,71000,16.7064256916355,16.7618827063795,15.9369596120622,15.9438917389052,102421.66885863,0.0,1.0
2008-11-28,23.55,23.55,23.36,23.36,17400,16.3251587152704,16.3251587152704,16.1934483052533,16.1934483052533,25100.5216639459,0.0,1.0
2008-12-01,22.28,23.46,22.28,23.46,9000,15.4447786062091,16.2627695736833,15.4447786062091,16.2627695736833,12983.0284468686,0.0,1.0
2008-12-02,23.48,23.48,22.546,22.74,20100,16.2766338273693,16.2766338273693,15.6291731802329,15.7636564409872,28995.4301980066,0.0,1.0
2008-12-03,23.25,23.35,22.06,22.33,10100,16.1171949099803,16.1865161784103,15.292271815663,15.4794392404241,14569.8430348192,0.0,1.0
2008-12-04,22.72,23.25,22.36,22.9,53800,15.7497921873012,16.1171949099803,15.5002356209531,15.8745704704752,77609.6589379477,0.0,1.0
2008-12-05,24.01,24.01,22.366,22.74,14900,16.6440365500485,16.6440365500485,15.5043948970589,15.7636564409872,21494.1248731491,0.0,1.0
2008-12-08,25.11,26.03,24.68,26.02,41600,17.4065705027787,18.0443261723349,17.1084890485296,18.0373940454919,60010.4425988594,0.0,1.0
2008-12-09,24.61,25.67,24.48,24.56,68300,17.0599641606286,17.7947696059868,16.9698465116696,17.0253035264136,98526.7603245695,0.0,1.0
2008-12-10,26.44,26.44,26.13,26.13,27300,18.328543372898,18.328543372898,18.113647440765,18.113647440765,39381.8529555015,0.0,1.0
2008-12-11,26.02,27.02,26.02,26.6,28300,18.0373940454919,18.7306067297922,18.0373940454919,18.4394574023861,40824.4116718202,0.0,1.0
2008-12-12,25.98,26.16,25.34,25.48,10800,18.0096655381199,18.134443821294,17.5660094201678,17.6630591959698,15579.6341362423,0.0,1.0
2008-12-15,25.41,26.05,25.41,25.73,3000,17.6145343080688,18.0581904260209,17.6145343080688,17.8363623670449,4327.6761489562,0.0,1.0
2008-12-16,27.3999,27.3999,25.92,25.92,20400,18.9939582285578,18.9939582285578,17.9680727770619,17.9680727770619,29428.1978129022,0.0,1.0
2008-12-17,27.116,27.73,26.86,27.73,10700,18.797155147485,19.2227877356453,18.6196927003041,19.2227877356453,15435.3782646104,0.0,1.0
2008-12-18,26.4101,27.99,26.4101,27.99,14200,18.3078163136374,19.4030230335634,18.3078163136374,19.4030230335634,20484.3337717261,0.0,1.0
2008-12-19,26.814,26.91,26.58,26.77,3400,18.5878049168263,18.6543533345191,18.4255931487001,18.5573035587171,4904.6996354837,0.0,1.0
2008-12-22,25.0,26.1,25.0,26.1,16900,17.6393700389092,18.4155023206212,17.6393700389092,18.4155023206212,23952.1025449346,0.445827,1.0
2008-12-23,24.3,25.84,24.3,25.84,9100,17.1454676778198,18.2320528722166,17.1454676778198,18.2320528722166,12897.285985734,0.0,1.0
2008-12-24,25.05,25.05,24.51,24.53,9300,17.674648778987,17.674648778987,17.2936383861466,17.3077498821777,13180.7428205853,0.0,1.0
2008-12-26,25.13,25.13,25.014,25.05,6700,17.7310947631115,17.7310947631115,17.649248086131,17.674648778987,9495.80396751846,0.0,1.0
2008-12-29,24.86,26.25,24.75,26.2,9300,17.5405895666913,18.5213385408547,17.4629763385201,18.4860598007769,13180.7428205853,0.0,1.0
2008-12-30,25.265,26.3,24.58,25.48,12900,17.8263473613216,18.5566172809325,17.3430286222555,17.9780459436563,18282.9658479087,0.0,1.0
2008-12-31,25.2,25.68,25.2,25.33,4800,17.7804849992205,18.1191609039675,17.7804849992205,17.8722097234228,6802.96403643112,0.0,1.0
2009-01-02,26.7899,26.79,25.96,25.96,7700,18.902278376215,18.9023489336951,18.3167218484033,18.3167218484033,10913.0881417749,0.0,1.0
2009-01-05,27.03,27.86,26.86,27.86,5200,19.0716868860686,19.6573139713604,18.9517391698041,19.6573139713604,7369.87770613373,0.0,1.0
2009-01-06,27.05,27.65,26.5,26.5,23700,19.0857983820998,19.5091432630336,18.6977322412438,18.6977322412438,33589.6349298786,0.0,1.0
2009-01-07,26.12,26.8,25.81,26.78,37100,18.4296138166523,18.9094046817107,18.2108856281699,18.8952931856795,52581.2428649157,0.0,1.0
2009-01-08,25.676,25.71,24.54,25.54,14000,18.1163386047613,18.1403281480142,17.3148056301933,18.0203804317497,19841.9784395908,0.0,1.0
2009-01-09,25.15,25.16,24.32,24.96,20900,17.7452062591427,17.7522620071582,17.1595791738509,17.611147046847,29621.2392419604,0.0,1.0
2009-01-12,24.3,24.75,23.3,24.75,28000,17.1454676778198,17.4629763385201,16.4398928762634,17.4629763385201,39683.9568791814,0.0,1.0
2009-01-13,24.3958,24.62,23.74,24.3,30100,17.2130617438089,17.3712516143178,16.7503457889482,17.1454676778198,42660.25364512,0.0,1.0
2009-01-14,23.416,23.737,23.14,23.374,22500,16.5217395532439,16.7482290645435,16.3270009080144,16.4921054115786,31888.8939207709,0.0,1.0
2009-01-15,23.54,23.65,22.68,23.0,28700,16.6092308286369,16.6868440568081,16.0024364992984,16.2282204357965,40676.0558011611,0.0,1.0
2009-01-16,24.11,24.91,23.32,24.5,109700,17.011408465524,17.5758683067691,16.4540043722945,17.286582638131,155476.073915937,0.0,1.0
2009-01-20,22.32,23.08,22.14,23.08,8400,15.7484295707381,16.284666419921,15.621426106458,16.284666419921,11905.1870637545,0.0,1.0
2009-01-21,23.02,23.52,22.5,22.8,10600,16.2423319318276,16.5951193326058,15.8754330350183,16.0871054754852,15023.2122471187,0.0,1.0
2009-01-22,22.7,22.7,22.2,22.24,14900,16.0165479953296,16.0165479953296,15.6637605945514,15.6919835866136,21117.5341964216,0.0,1.0
2009-01-23,22.7,23.0,22.53,22.53,6100,16.0165479953296,16.2282204357965,15.896600279065,15.896600279065,8645.43346296453,0.0,1.0
2009-01-26,22.83,23.23,22.7,23.23,27200,16.1082727195319,16.3905026401544,16.0165479953296,16.3905026401544,38550.1295397763,0.0,1.0
2009-01-27,23.13,23.476,23.04,23.04,57600,16.3199451599988,16.5640740413373,16.2564434278587,16.2564434278587,81635.5684371735,0.0,1.0
2009-01-28,24.17,24.35,23.5,23.52,77100,17.0537429536174,17.1807464178976,16.5810078365747,16.5951193326058,109272.609835175,0.0,1.0
2009-01-29,23.36,23.62,23.36,23.55,25700,16.4822273643568,16.6656768127614,16.4822273643568,16.6162865766525,36424.2032783916,0.0,1.0
2009-01-30,23.29,23.7,23.0,23.47,15700,16.4328371282478,16.7221227968859,16.2282204357965,16.559840592528,22251.3615358268,0.0,1.0
2009-02-02,23.14,23.29,22.9252,23.2,1600,16.3270009080144,16.4328371282478,16.1754434406401,16.3693353961077,2267.65467881037,0.0,1.0
2009-02-03,23.54,23.59,23.11,23.12,7700,16.6092308286369,16.6445095687147,16.3058336639677,16.3128894119832,10913.0881417749,0.0,1.0
2009-02-04,24.22,24.49,23.69,23.69,12300,17.0890216936952,17.2795268901155,16.7150670488704,16.7150670488704,17432.5953433548,0.0,1.0
2009-02-05,24.34,25.56,23.83,25.56,11000,17.173690669882,18.0344919277808,16.8138475210883,18.0344919277808,15590.1259168213,0.0,1.0
2009-02-06,25.34,25.56,25.06,25.06,4600,17.8792654714384,18.0344919277808,17.6817045270026,17.6817045270026,6519.50720157982,0.0,1.0
2009-02-09,25.09,25.29,25.0,25.27,8300,17.7028717710493,17.8439867313606,17.6393700389092,17.8298752353294,11763.4586463288,0.0,1.0
2009-02-10,23.8247,25.09,23.8247,25.01,17600,16.81010797464,17.7028717710493,16.81010797464,17.6464257869248,24944.2014669141,0.0,1.0
2009-02-11,24.04,24.36,23.85,24.3,10200,16.9620182294151,17.1878021659131,16.8279590171194,17.1454676778198,14456.2985774161,0.0,1.0
2009-02-12,23.72,23.8,23.3,23.8,10200,16.7362342929171,16.7926802770416,16.4398928762634,16.7926802770416,14456.2985774161,0.0,1.0
2009-02-13,24.42,24.45,24.07,24.07,13900,17.2301366540065,17.2513038980532,16.9831854734618,16.9831854734618,19700.2500221651,0.0,1.0
2009-02-17,22.73,23.04,22.5801,22.97,29000,16.0377152393763,16.2564434278587,15.931949576623,16.2070531917498,41101.2410534379,0.0,1.0
2009-02-18,22.96,23.57,22.62,23.57,16400,16.1999974437342,16.6303980726836,15.9601020112051,16.6303980726836,23243.4604578064,0.0,1.0
2009-02-19,22.72,23.49,22.72,23.25,11500,16.0306594913607,16.5739520885591,16.0306594913607,16.4046141361856,16298.7680039496,0.0,1.0
2009-02-20,22.06,22.3,21.74,22.05,8900,15.5649801223335,15.734318074707,15.3391961858354,15.5579243743179,12613.8291508827,0.0,1.0
2009-02-23,21.933,22.82,21.84,22.82,10900,15.4753721225358,16.1012169715163,15.4097536659911,16.1012169715163,15448.3974993957,0.0,1.0
2009-02-24,22.93,22.95,22.08,22.67,8600,16.1788301996875,16.1929416957187,15.5790916183646,15.9953807512829,12188.6438986058,0.0,1.0
2009-02-25,22.66,22.742,22.3,22.742,4100,15.9883250032673,16.0461821369949,15.734318074707,16.0461821369949,5810.86511445159,0.0,1.0
2009-02-26,22.21,22.65,22.09,22.42,9000,15.6708163425669,15.9812692552517,15.5861473663802,15.8189870508938,12755.5575683084,0.0,1.0
2009-02-27,22.18,22.23,21.89,21.97,1900,15.6496490985203,15.6849278385981,15.4450324060689,15.5014783901934,2692.83993108731,0.0,1.0
2009-03-02,20.46,21.23,20.46,21.1,11600,14.4360604398433,14.9793530370417,14.4360604398433,14.8876283128394,16440.4964213752,0.0,1.0
2009-03-03,20.79,21.24,19.74,19.89,23000,14.6689001243569,14.9864087850573,13.9280465827227,14.0338828029562,32597.5360078991,0.0,1.0
2009-03-04,22.546,22.57,21.92,22.12,13000,15.9078894758899,15.9248232711272,15.4661996501156,15.6073146104269,18424.6942653343,0.0,1.0
2009-03-05,21.46,21.94,21.17,21.94,34300,15.1416352413997,15.4803111461467,14.9370185489483,15.4803111461467,48612.8471769973,0.0,1.0
2009-03-06,21.49,22.13,21.23,21.67,41300,15.1628024854464,15.6143703584424,14.9793530370417,15.2898059497265,58533.8363967926,0.0,1.0
2009-03-09,21.18,21.82,21.07,21.2,25500,14.9440742969639,15.39564216996,14.8664610687927,14.958185792995,36140.7464435403,0.0,1.0
2009-03-10,22.72,22.79,21.936,21.936,22500,16.0306594913607,16.0800497274696,15.4774888469405,15.4774888469405,31888.8939207709,0.0,1.0
2009-03-11,22.66,23.21,22.525,23.21,17100,15.9883250032673,16.3763911441233,15.8930724050572,16.3763911441233,24235.5593797859,0.0,1.0
2009-03-12,23.53,23.53,22.44,22.44,20700,16.6021750806214,16.6021750806214,15.8330985469249,15.8330985469249,29337.7824071091,0.0,1.0
2009-03-13,23.44,24.0,23.36,24.0,24500,16.5386733484813,16.9337952373528,16.4822273643568,16.9337952373528,34723.4622692838,0.0,1.0
2009-03-16,23.8013,24.3,23.8013,23.98,15900,16.7935975242836,17.1454676778198,16.7935975242836,16.9196837413217,22534.8183706781,0.0,1.0
2009-03-17,24.4,24.4,23.8319,24.03,8400,17.2160251579754,17.2160251579754,16.8151881132112,16.9549624813995,11905.1870637545,0.0,1.0
2009-03-18,25.02,25.28,24.0221,24.22,17000,17.6534815349403,17.836930983345,16.9493884404672,17.0890216936952,24093.8309623603,0.0,1.0
2009-03-19,24.64,25.28,24.6,25.28,12100,17.3853631103489,17.836930983345,17.3571401182867,17.836930983345,17149.1385085035,0.0,1.0
2009-03-20,23.88,24.5,23.88,24.5,9500,16.8491262611661,17.286582638131,16.8491262611661,17.286582638131,13464.1996554366,0.0,1.0
2009-03-23,26.22,26.22,25.23,25.35,26600,18.500171296808,18.500171296808,17.8016522432672,17.8863212194539,37699.7590352224,0.0,1.0
2009-03-24,25.5,26.09,25.5,26.0,45000,17.9921574396874,18.4084465726057,17.9921574396874,18.3449448404656,63777.7878415417,0.0,1.0
2009-03-25,25.6,26.15,25.33,26.15,18400,18.062714919843,18.450781060699,17.8722097234228,18.450781060699,26078.0288063193,0.0,1.0
2009-03-26,26.86,26.87,26.44,26.44,16500,18.9517391698041,18.9587949178196,18.6553977531504,18.6553977531504,23385.1888752319,0.0,1.0
2009-03-27,26.05,26.32,25.95,26.22,10700,18.3802235805434,18.5707287769636,18.3096661003878,18.500171296808,15164.9406645444,0.0,1.0
2009-03-30,24.57,27.0,24.4726,25.25,15300,17.33597287424,19.0505196420219,17.2672498885684,17.8157637392983,21684.4478661242,0.0,1.0
2009-03-31,25.36,25.39,25.06,25.39,22700,17.8933769674695,17.9145442115162,17.6817045270026,17.9145442115162,32172.3507556222,0.0,1.0
2009-04-01,25.83,25.9,25.17,25.17,23400,18.224997124201,18.2743873603099,17.7593177551738,17.7593177551738,33164.4496776017,0.0,1.0
2009-04-02,27.35,27.573,26.51,26.7,24400,19.2974708225667,19.4548140033137,18.7047879892593,18.838847201555,34581.7338518582,0.0,1.0
2009-04-03,27.31,27.49,26.88,27.49,8500,19.2692478305044,19.3962512947846,18.9658506658352,19.3962512947846,12046.9154811801,0.0,1.0
2009-04-06,27.146,27.146,26.83,27.0601,7100,19.1535335630492,19.1535335630492,18.9305719257574,19.0929246875955,10062.717637221,0.0,1.0
2009-04-07,26.8344,27.15,26.5,27.15,18900,18.9336764548842,19.1563558622554,18.6977322412438,19.1563558622554,26786.6708934476,0.0,1.0
2009-04-08,26.4184,26.72,26.4184,26.72,6700,18.6401573374368,18.8529586975862,18.6401573374368,18.8529586975862,9495.80396751842,0.0,1.0
2009-04-09,27.71,27.82,27.41,27.41,33400,19.551477751127,19.6290909792982,19.3398053106601,19.3398053106601,47337.2914201665,0.0,1.0
2009-04-13,28.13,28.65,27.7,28.0,45200,19.8478191677806,20.21471806459,19.5444220031114,19.7560944435783,64061.2446763932,0.0,1.0
2009-04-14,27.8799,28.55,27.68,28.55,30500,19.6713549099114,20.1441605844343,19.5303105070803,20.1441605844343,43227.1673148227,0.0,1.0
2009-04-15,28.2,28.2,27.46,27.46,31000,19.8972094038896,19.8972094038896,19.3750840507379,19.3750840507379,43935.809401951,0.0,1.0
2009-04-16,28.71,29.55,28.13,29.55,36600,20.2570525526833,20.8497353859907,19.8478191677806,20.8497353859907,51872.6007777874,0.0,1.0
2009-04-17,28.6492,28.674,28.3101,28.49,15800,20.2141536047487,20.2316518598273,19.9748931895409,20.1018260963409,22393.0899532525,0.0,1.0
2009-04-20,27.4482,28.66,27.31,28.66,21600,19.3667582680795,20.2217738126055,19.2692478305044,20.2217738126055,30613.3381639401,0.0,1.0
2009-04-21,28.08,28.08,27.54,27.54,23000,19.8125404277028,19.8125404277028,19.4315300348624,19.4315300348624,32597.5360078992,0.0,1.0
2009-04-22,27.65,28.12,27.5,27.61,7000,19.5091432630336,19.8407634197651,19.4033070428001,19.4809202709713,9920.98921979538,0.0,1.0
2009-04-23,28.14,28.46,27.88,28.46,46200,19.8548749157962,20.0806588522942,19.6714254673916,20.0806588522942,65478.5288506496,0.0,1.0
2009-04-24,28.63,28.67,28.23,28.25,8000,20.2006065685588,20.2288295606211,19.9183766479363,19.9324881439674,11338.2733940519,0.0,1.0
2009-04-27,27.28,27.89,27.26,27.89,20200,19.2480805864577,19.6784812154071,19.2339690904266,19.6784812154071,28629.140319981,0.0,1.0
2009-04-28,27.24,27.33,27.0,27.0,16700,19.2198575943955,19.2833593265355,19.0505196420219,19.0505196420219,23668.6457100832,0.0,1.0
2009-04-29,28.3,28.97,27.98,27.98,25000,19.9677668840452,20.440502001088,19.7419829475472,19.7419829475472,35432.1043564121,0.0,1.0
2009-04-30,29.5411,29.77,28.43,29.26,55500,20.8434557702568,21.0049618423331,20.0594916082476,20.6451186935393,78659.271671235,0.0,1.0
2009-05-01,29.89,29.97,29.46,29.46,48300,21.0896308185199,21.1460768026444,20.7862336538506,20.7862336538506,68454.825616588,0.0,1.0
2009-05-04,31.94,32.05,30.86,30.86,53900,22.5360591617104,22.6136723898816,21.7740383760295,21.7740383760295,76391.6169924245,0.0,1.0
2009-05-05,30.89,31.53,30.75,31.53,36100,21.7952056200762,22.2467734930723,21.6964251478583,22.2467734930723,51163.9586906591,0.0,1.0
2009-05-06,32.04,32.26,31.4925,31.61,38200,22.606616641866,22.7618430982084,22.2203144380139,22.3032194771968,54140.2554565978,0.0,1.0
2009-05-07,31.33,33.46,31.15,32.89,46900,22.105658532761,23.6085328600761,21.9786550684809,23.206355223189,66470.6277726291,0.0,1.0
2009-05-08,32.55,32.63,31.73,31.73,132900,22.9664597906598,23.0229057747843,22.3878884533836,22.3878884533836,188357.066758687,0.0,1.0
2009-05-11,31.38,32.5,31.25,31.94,39900,22.1409372728388,22.931181050582,22.0492125486365,22.5360591617104,56549.6385528338,0.0,1.0
2009-05-12,31.07,31.53,30.9,31.33,49700,21.9222090843564,22.2467734930723,21.8022613680918,22.105658532761,70439.0234605471,0.0,1.0
2009-05-13,30.46,30.9991,30.25,30.94,80000,21.491808455407,21.872183830926,21.3436377470801,21.830484360154,113382.733940519,0.0,1.0
2009-05-14,30.6999,30.83,30.1,30.1,23500,21.6610758503004,21.7528711319828,21.2378015268467,21.2378015268467,33306.1780950273,0.0,1.0
2009-05-15,30.66,31.59,30.52,31.59,130900,21.6329234157183,22.2891079811657,21.5341429435004,22.2891079811657,185522.498410173,0.0,1.0
2009-05-18,31.96,32.04,31.31,31.47,12200,22.5501706577415,22.606616641866,22.0915470367299,22.2044390049789,17290.8669259291,0.0,1.0
2009-05-19,32.26,32.59,31.97,31.97,15500,22.7618430982084,22.9946827827221,22.5572264057571,22.5572264057571,21967.9047009755,0.0,1.0
2009-05-20,32.06,32.67,32.01,32.4,47800,22.6207281378972,23.0511287668466,22.5854493978194,22.8606235704263,67746.1835294598,0.0,1.0
2009-05-21,31.29,31.48,31.0101,31.4,12200,22.0774355406988,22.2114947529945,21.8799451537431,22.15504876887,17290.8669259291,0.0,1.0
2009-05-22,31.69,31.9,31.45,31.45,9100,22.3596654613213,22.5078361696482,22.1903275089478,22.1903275089478,12897.285985734,0.0,1.0
2009-05-26,31.94,32.08,31.0,31.0,47600,22.5360591617104,22.6348396339283,21.8728188482474,21.8728188482474,67462.7266946086,0.0,1.0
2009-05-27,31.84,32.4399,31.84,32.08,8100,22.4655016815548,22.8887760050084,22.4655016815548,22.6348396339283,11480.0018114775,0.0,1.0
2009-05-28,32.7149,32.77,32.05,32.19,20400,23.0828090754364,23.1216862470022,22.6136723898816,22.7124528620995,28912.5971548323,0.0,1.0
2009-05-29,33.27,33.27,32.7364,33.08,27000,23.4744736477804,23.4744736477804,23.0979789336699,23.3404144354847,38266.672704925,0.0,1.0
2009-06-01,34.34,34.54,33.835,34.0,74100,24.2294386854457,24.370553645757,23.8731234106597,23.9895432529165,105020.757312405,0.0,1.0
2009-06-02,33.45,35.0,33.45,33.81,30700,23.6014771120605,24.6951180544729,23.6014771120605,23.8554840406208,43510.6241496741,0.0,1.0
2009-06-03,32.78,33.79,32.45,33.79,34800,23.1287419950178,23.8413725445897,22.8959023105042,23.8413725445897,49321.4892641255,0.0,1.0
2009-06-04,33.34,33.36,32.86,32.9,19500,23.5238638838893,23.5379753799205,23.1851879791423,23.2134109712045,27637.0413980015,0.0,1.0
2009-06-05,33.41,34.05,33.18,34.05,21000,23.5732541199983,24.0248219929943,23.4109719156403,24.0248219929943,29762.9676593861,0.0,1.0
2009-06-08,32.49,32.88,32.13,32.78,41500,22.9241253025664,23.1992994751734,22.6701183740061,23.1287419950178,58817.2932316441,0.0,1.0
2009-06-09,32.42,32.74,32.19,32.28,246600,22.8747350664575,23.1005190029555,22.7124528620995,22.7759545942396,349502.277371648,0.0,1.0
2009-06-10,32.98,33.58,32.78,33.58,24200,23.269856955329,23.6932018362629,23.1287419950178,23.6932018362629,34298.2770170069,0.0,1.0
2009-06-11,33.61,33.91,33.32,33.32,40300,23.7143690803095,23.9260415207765,23.5097523878582,23.5097523878582,57116.5522225364,0.0,1.0
2009-06-12,33.17,33.36,32.89,33.02,35400,23.4039161676247,23.5379753799205,23.206355223189,23.2980799473913,50171.8597686796,0.0,1.0
2009-06-15,31.94,32.54,31.62,32.54,18800,22.5360591617104,22.9594040426442,22.3102752252124,22.9594040426442,26644.9424760219,0.0,1.0
2009-06-16,31.334,32.04,31.296,31.89,29200,22.1084808319672,22.606616641866,22.0816689895081,22.5007804216326,41384.6978882894,0.0,1.0
2009-06-17,31.36,31.42,30.84,31.38,22400,22.1268257768077,22.1691602649011,21.7599268799984,22.1409372728388,31747.1655033453,0.0,1.0
2009-06-18,31.37,31.57,31.02,31.57,10800,22.1338815248233,22.2749964851346,21.8869303442786,22.2749964851346,15306.66908197,0.0,1.0
2009-06-19,31.51,31.76,31.32,31.32,25100,22.2326619970412,22.4090556974303,22.0986027847455,22.0986027847455,35573.8327738377,0.0,1.0
2009-06-22,30.49,31.98,29.74,31.98,47400,21.6896558632122,22.7495964088398,21.1561287429298,22.7495964088398,66632.0392132752,0.250406,1.0
2009-06-23,30.83,30.85,30.29,30.47,29100,21.9315214910735,21.9457488809477,21.5473819644702,21.675428473338,40907.011415745,0.0,1.0
2009-06-24,31.4399,31.86,31.4,31.73,9500,22.3653857452872,22.6642320695946,22.3370021024881,22.5717540354124,13354.5226271332,0.0,1.0
2009-06-25,32.13,32.15,31.37,31.43,10200,22.8563018328963,22.8705292227705,22.3156610176768,22.3583431872994,14338.5400838693,0.0,1.0
2009-06-26,31.91,32.25,31.78,32.04,67700,22.6998005442801,22.9416661721415,22.6073225100979,22.7922785784624,95168.5454586232,0.0,1.0
2009-06-29,32.334,32.334,31.96,32.04,10100,23.0014212096131,23.0014212096131,22.7353690189656,22.7922785784624,14197.9661614785,0.0,1.0
2009-06-30,31.85,32.21,31.6,32.18,8200,22.6571183746575,22.9132113923931,22.4792760012301,22.8918703075818,11527.0616360519,0.0,1.0
2009-07-01,32.76,32.9,32.52,32.68,17300,23.3044646139335,23.4040563430528,23.1337359354431,23.2475550544367,24319.2885736215,0.0,1.0
2009-07-02,31.65,31.98,31.63,31.98,26500,22.5148444759156,22.7495964088398,22.5006170860414,22.7495964088398,37252.0894335821,0.0,1.0
2009-07-06,32.23,32.23,31.638,31.75,30100,22.9274387822673,22.9274387822673,22.5063080419911,22.5859814252866,42312.7506396536,0.0,1.0
2009-07-07,31.49,32.0,31.49,31.95,42800,22.401025356922,22.763823798714,22.401025356922,22.7282553240285,60165.638783295,0.0,1.0
2009-07-08,31.39,31.7501,31.02,31.616,37100,22.329888407551,22.5860525622359,22.0666816948784,22.4906579131294,52152.9252070151,0.0,1.0
2009-07-09,32.2,32.32,31.84,31.84,9100,22.906097697456,22.9914620367012,22.6500046797204,22.6500046797204,12792.2269375697,0.0,1.0
2009-07-10,31.8386,32.16,31.66,32.14,18500,22.6490087624293,22.8776429177076,22.5219581708527,22.8634155278334,26006.175642312,0.0,1.0
2009-07-13,31.93,31.93,31.12,31.5,10000,22.7140279341543,22.7140279341543,22.1378186442494,22.4081390518591,14057.3922390876,0.0,1.0
2009-07-14,32.27,32.27,32.01,32.21,20900,22.9558935620157,22.9558935620157,22.7709374936511,22.9132113923931,29379.949779693,0.0,1.0
2009-07-15,33.77,33.849,33.0,33.0,50200,24.0229478025804,24.0791459925835,23.4751932924238,23.4751932924238,70568.1090402197,0.0,1.0
2009-07-16,33.79,33.9,33.37,33.46,33100,24.0371751924546,24.1154258367627,23.7384000050965,23.8024232595303,46529.9683113799,0.0,1.0
2009-07-17,33.96,33.9873,33.7578,33.7578,12000,24.1581080063853,24.1775283935635,24.0142690947571,24.0142690947571,16868.8706869051,0.0,1.0
2009-07-20,35.14,35.16,34.7222,34.81,78800,24.9975240089628,25.011751398837,24.7003138344909,24.7627720760386,110772.25084401,0.0,1.0
2009-07-21,34.85,35.18,34.56,35.18,57400,24.791226855787,25.0259787887112,24.5849297026111,25.0259787887112,80689.4314523628,0.0,1.0
2009-07-22,34.95,35.09,34.47,34.47,35200,24.862363805158,24.9619555342773,24.5209064481773,24.5209064481773,49482.0206815883,0.0,1.0
2009-07-23,35.89,36.013,35.13,35.13,75900,25.5310511292452,25.6185495769715,24.9904103140257,24.9904103140257,106695.607094675,0.0,1.0
2009-07-24,35.53,35.69,35.22,35.4,30700,25.2749581115097,25.3887772305032,25.0544335684596,25.1824800773274,43156.1941739989,0.0,1.0
2009-07-27,36.0,36.23,35.51,35.75,46300,25.6093017735533,25.7729167571065,25.2607307216355,25.4314594001258,65085.7260669755,0.0,1.0
2009-07-28,36.28,36.31,35.83,36.27,57700,25.808485231792,25.8298263166033,25.4883689596226,25.8013715368549,81111.1532195355,0.0,1.0
2009-07-29,35.6,35.99,35.25,35.99,28400,25.3247539760693,25.6021880786162,25.0757746532709,25.6021880786162,39922.9939590089,0.0,1.0
2009-07-30,36.4868,36.84,36.27,36.27,46100,25.9555964430912,26.2068521482695,25.8013715368549,25.8013715368549,64804.5782221938,0.0,1.0
2009-07-31,36.55,36.88,36.19,36.57,33900,26.0005549950937,26.2353069280179,25.7444619773581,26.0147823849679,47654.5596905069,0.0,1.0
2009-08-03,37.4,37.43,37.07,37.27,37700,26.605219064747,26.6265601495583,26.3704671318228,26.5127410305647,52996.3687413603,0.0,1.0
2009-08-04,36.6936,36.98,36.545,36.65,141200,26.1027076543904,26.3064438773889,25.9969981476251,26.0716919444646,198490.378415917,0.0,1.0
2009-08-05,35.75,36.41,35.65,36.41,64600,25.4314594001258,25.9009632659743,25.3603224507548,25.9009632659743,90810.7538645059,0.0,1.0
2009-08-06,35.968,36.568,35.66,36.12,71500,25.5865379497546,26.0133596459804,25.3674361456919,25.6946661127984,100510.354509476,0.0,1.0
2009-08-07,36.5,36.66,36.13,36.22,134600,25.9649865204082,26.0788056394017,25.7017798077355,25.7658030621694,189212.499538119,0.0,1.0
2009-08-10,36.1999,36.37,35.92,36.37,31400,25.7515045353459,25.8725084862259,25.5523922140565,25.8725084862259,44140.211630735,0.0,1.0
2009-08-11,35.75,36.12,35.496,36.05,21800,25.4314594001258,25.6946661127984,25.2507715487235,25.6448702482388,30645.115081211,0.0,1.0
2009-08-12,36.11,36.25,35.51,35.56,24000,25.6875524178613,25.7871441469807,25.2607307216355,25.296299196321,33737.7413738103,0.0,1.0
2009-08-13,36.29,36.35,35.92,36.35,64300,25.8155989267291,25.8582810963517,25.5523922140565,25.8582810963517,90389.0320973333,0.0,1.0
2009-08-14,35.9984,36.59,35.71,36.52,12100,25.6081635823633,26.0290097748421,25.4030046203774,25.9792139102824,17009.444609296,0.0,1.0
2009-08-17,34.52,35.05,34.06,35.05,34200,24.5564749228627,24.9335007545289,24.2292449557562,24.9335007545289,48076.2814576797,0.0,1.0
2009-08-18,35.43,35.43,35.1,35.14,12100,25.2038211621387,25.2038211621387,24.9690692292144,24.9975240089628,17009.444609296,0.0,1.0
2009-08-19,35.4989,35.5199,34.84,34.84,8000,25.2528345202553,25.2677732796232,24.7841131608499,24.7841131608499,11245.9137912701,0.0,1.0
2009-08-20,35.97,36.1,35.473,35.59,42000,25.587960688742,25.6804387229243,25.2344100503682,25.3176402811322,59041.0474041678,0.0,1.0
2009-08-21,36.26,36.26,35.83,36.0,51600,25.7942578419178,25.7942578419178,25.4883689596226,25.6093017735533,72536.1439536921,0.0,1.0
2009-08-24,36.22,36.96,36.1042,36.96,32700,25.7658030621694,26.2922164875147,25.6834264747978,26.2922164875147,45967.6726218165,0.0,1.0
2009-08-25,36.05,36.44,35.98,36.44,125300,25.6448702482388,25.9223043507856,25.5950743836791,25.9223043507856,176139.124755767,0.0,1.0
2009-08-26,35.74,36.0187,35.64,35.96,14800,25.4243457051887,25.6226043830856,25.3532087558177,25.5808469938049,20804.9405138497,0.0,1.0
2009-08-27,35.87,35.89,35.28,35.79,54700,25.516823739371,25.5310511292452,25.0971157380822,25.4599141798742,76893.9355478091,0.0,1.0
2009-08-28,35.828,36.13,35.7001,36.13,20500,25.4869462206352,25.7017798077355,25.3959620623897,25.7017798077355,28817.6540901296,0.0,1.0
2009-08-31,35.12,35.46,34.91,35.46,24600,24.9832966190886,25.22516224695,24.8339090254096,25.22516224695,34581.1849081555,0.0,1.0
2009-09-01,35.034,36.04,34.98,35.48,46800,24.9221188426296,25.6377565533017,24.8837048899693,25.2393896368242,65788.5956789299,0.0,1.0
2009-09-02,35.23,35.6286,35.23,35.32,80500,25.0615472633967,25.3450991435894,25.0615472633967,25.1255705178306,113162.007524655,0.0,1.0
2009-09-03,35.89,35.89,35.6,35.79,14000,25.5310511292452,25.5310511292452,25.3247539760693,25.4599141798742,19680.3491347226,0.0,1.0
2009-09-04,36.74,36.74,36.27,36.39,7500,26.1357151988985,26.1357151988985,25.8013715368549,25.8867358761001,10543.0441793157,0.0,1.0
2009-09-08,37.41,37.5,37.16,37.5,41200,26.6123327596841,26.676356014118,26.4344903862567,26.676356014118,57916.4560250409,0.0,1.0
2009-09-09,37.48,37.63,37.26,37.36,81000,26.6621286242438,26.7688340483003,26.5056273356276,26.5767642849986,113864.87713661,0.0,1.0
2009-09-10,37.86,37.862,37.35,37.7,48800,26.9324490318535,26.9338717708409,26.5696505900615,26.81862991286,68600.0741267475,0.0,1.0
2009-09-11,37.846,38.04,37.76,38.04,27000,26.9224898589416,27.0604955407213,26.8613120824825,27.0604955407213,37954.9590455365,0.0,1.0
2009-09-14,37.75,37.75,37.31,37.31,15300,26.8541983875454,26.8541983875454,26.5411958103131,26.5411958103131,21507.8101258041,0.0,1.0
2009-09-15,37.856,37.89,37.53,37.6,63800,26.9296035538787,26.9537901166648,26.6976970989293,26.747492963489,89686.1624853788,0.0,1.0
2009-09-16,38.95,38.99,38.351,38.61,57900,27.7078417799972,27.7362965597456,27.281731453265,27.4659761521359,81392.3010643173,0.0,1.0
2009-09-17,38.75,39.03,38.66,38.82,43800,27.5655678812553,27.764751339494,27.5015446268214,27.6153637458149,61571.3780072036,0.0,1.0
2009-09-18,38.74,38.89,38.55,38.7,52800,27.5584541863182,27.6651596103746,27.4232939825133,27.5299994065698,74223.0310223824,0.0,1.0
2009-09-21,38.431,38.59,38.2699,38.31,13500,27.3386410127618,27.4517487622617,27.2240393873252,27.2525653040229,18977.4795227683,0.0,1.0
2009-09-22,39.17,39.17,38.74,38.86,26700,27.8643430686134,27.8643430686134,27.5584541863182,27.6438185255633,37533.2372783639,0.0,1.0
2009-09-23,38.75,39.17,38.72,39.12,20800,27.5655678812553,27.8643430686134,27.544226796444,27.8287745939279,29239.3758573022,0.0,1.0
2009-09-24,37.75,38.59,37.51,38.59,31100,26.8541983875454,27.4517487622617,26.6834697090551,27.4517487622617,43718.4898635625,0.0,1.0
2009-09-25,37.8,38.01,37.6197,37.81,16400,26.8897668622309,27.03915445591,26.7615069425151,26.896880557168,23054.1232721037,0.0,1.0
2009-09-28,38.1835,38.37,37.62,37.62,19200,27.1625770630686,27.2952474736455,26.7617203533632,26.7617203533632,26990.1930990482,0.0,1.0
2009-09-29,38.3,38.44,38.09,38.25,27100,27.2454516090858,27.3450433382052,27.0960640154068,27.2098831344004,38095.5329679274,0.0,1.0
2009-09-30,38.52,38.64,37.96,38.42,59500,27.401952897702,27.4873172369472,27.0035859812245,27.330815948331,83641.4838225712,0.0,1.0
2009-10-01,37.579,38.25,37.4,38.25,31300,26.7325542041211,27.2098831344004,26.605219064747,27.2098831344004,43999.6377083441,0.0,1.0
2009-10-02,37.32,37.39,36.92,37.08,101800,26.5483095052502,26.5981053698099,26.2637617077663,26.3775808267599,143104.252993912,0.0,1.0
2009-10-05,37.7,37.87,37.3414,37.37,28300,26.81862991286,26.9395627267906,26.5635328124156,26.5838779799357,39782.4200366178,0.0,1.0
2009-10-06,38.14,38.36,37.85,37.91,226600,27.1316324900923,27.2881337787084,26.9253353369164,26.968017506539,318540.508137725,0.0,1.0
2009-10-07,38.03,38.038,37.82,38.01,14900,27.0533818457842,27.0590728017339,26.9039942521051,27.03915445591,20945.5144362405,0.0,1.0
2009-10-08,38.3,38.5,37.97,38.37,112100,27.2454516090858,27.3877255078278,27.0106996761616,27.2952474736455,157583.367000172,0.0,1.0
2009-10-09,38.61,38.74,38.53,38.59,17900,27.4659761521359,27.5584541863182,27.4090665926391,27.4517487622617,25162.7321079668,0.0,1.0
2009-10-12,38.34,38.67,38.29,38.42,32200,27.2739063888342,27.5086583217585,27.2383379141487,27.330815948331,45264.8030098621,0.0,1.0
2009-10-13,38.512,38.58,38.23,38.49,24600,27.3962619417523,27.4446350673246,27.1956557445261,27.3806118128907,34581.1849081555,0.0,1.0
2009-10-14,39.74,39.76,39.32,39.32,49000,28.269823680028,28.2840510699022,27.9710484926698,27.9710484926698,68881.2219715292,0.0,1.0
2009-10-15,39.65,39.65,39.42,39.48,34700,28.2058004255941,28.2058004255941,28.0421854420408,28.0848676116634,48779.1510696339,0.0,1.0
2009-10-16,38.82,38.94,38.59,38.88,14200,27.6153637458149,27.7007280850601,27.4517487622617,27.6580459154375,19961.4969795044,0.0,1.0
2009-10-19,39.81,39.83,39.271,39.34,24800,28.3196195445877,28.3338469344619,27.9361913874781,27.985275882544,34862.3327529372,0.0,1.0
2009-10-20,39.52,39.97,39.24,39.9,16800,28.1133223914118,28.4334386635812,27.9141389331731,28.3836427990215,23616.4189616672,0.0,1.0
2009-10-21,39.14,39.75,39.1,39.25,16300,27.8430019838021,28.2769373749651,27.8145472040537,27.9212526281102,22913.5493497128,0.0,1.0
2009-10-22,39.18,39.23,38.56,38.91,34200,27.8714567635505,27.907025238236,27.4304076774504,27.6793870002488,48076.2814576795,0.0,1.0
2009-10-23,38.934,39.52,38.8215,39.38,33000,27.6964598680979,28.1133223914118,27.6164308000555,28.0137306622924,46389.394388989,0.0,1.0
2009-10-26,39.0,39.832,38.906,39.58,39000,27.7434102546827,28.3352696734493,27.676541522274,28.1560045610344,54823.8297324416,0.0,1.0
2009-10-27,38.81,39.23,38.7,39.09,62700,27.6082500508778,27.907025238236,27.5299994065698,27.8074335091166,88139.8493390794,0.0,1.0
2009-10-28,37.4126,38.32,37.33,38.26,59800,26.6141823203677,27.25967899896,26.5554232001873,27.2169968293374,84063.205589744,0.0,1.0
2009-10-29,38.33,38.4247,37.67,37.67,17000,27.2667926938971,27.3341593849515,26.7972888280487,26.7972888280487,23897.5668064489,0.0,1.0
2009-10-30,36.97,37.91,36.7,37.91,45200,26.2993301824518,26.968017506539,26.1072604191501,26.968017506539,63539.4129206759,0.0,1.0
2009-11-02,37.63,37.8499,37.0519,37.36,67200,26.7688340483003,26.9252641999671,26.3575913439866,26.5767642849986,94465.6758466685,0.0,1.0
2009-11-03,37.29,37.43,36.93,36.93,33300,26.5269684204389,26.6265601495583,26.2708754027034,26.2708754027034,46811.1161561617,0.0,1.0
2009-11-04,37.95,38.49,37.9,38.11,80700,26.9964722862874,27.3806118128907,26.9609038116019,27.110291405281,113443.155369437,0.0,1.0
2009-11-05,38.34,38.36,37.92,37.96,16700,27.2739063888342,27.2881337787084,26.9751312014761,27.0035859812245,23475.8450392763,0.0,1.0
2009-11-06,38.395,38.55,38.14,38.22,13800,27.3130317109883,27.4232939825133,27.1316324900923,27.1885420495891,19399.2012899409,0.0,1.0
2009-11-09,39.47,39.4964,39.04,39.04,31500,28.0777539167263,28.0965340713603,27.7718650344311,27.7718650344311,44280.785553126,0.0,1.0
2009-11-10,39.34,39.43,39.0001,39.19,41300,27.985275882544,28.0492991369779,27.7434813916321,27.8785704584876,58057.0299474319,0.0,1.0
2009-11-11,39.51,39.911,39.5,39.84,73700,28.1062086964747,28.3914678634523,28.0990950015376,28.340960629399,103602.980802076,0.0,1.0
2009-11-12,38.98,39.442,38.9601,39.3,64200,27.7291828648085,28.0578355709024,27.7150266118837,27.9568211027957,90248.4581749424,0.0,1.0
2009-11-13,39.37,39.57,39.122,39.37,65000,28.0066169673553,28.1488908660973,27.8301973329153,28.0066169673553,91373.0495540695,0.0,1.0
2009-11-16,40.58,40.66,40.06,40.06,50800,28.8673740547442,28.924283614241,28.4974619180151,28.4974619180151,71411.552574565,0.0,1.0
2009-11-17,40.01,40.11,39.8224,40.1,42900,28.4618934433296,28.5330303927006,28.3284405263097,28.5259166977635,60306.2127056858,0.0,1.0
2009-11-18,40.12,40.24,39.91,40.04,37000,28.5401440876377,28.6255084268829,28.3907564939586,28.4832345281409,52012.3512846241,0.0,1.0
2009-11-19,39.57,39.82,39.258,39.81,43800,28.1488908660973,28.3267332395248,27.9269435840598,28.3196195445877,61571.3780072037,0.0,1.0
2009-11-20,39.45,39.59,39.3135,39.41,46200,28.0635265268521,28.1631182559715,27.9664245909607,28.0350717471037,64945.1521445848,0.0,1.0
2009-11-23,40.24,40.58,40.14,40.23,88500,28.6255084268829,28.8673740547442,28.5543714775119,28.6183947319458,124407.921315925,0.0,1.0
2009-11-24,39.77,39.91,39.5536,39.91,30600,28.2911647648393,28.3907564939586,28.1372244064005,28.3907564939586,43015.620251608,0.0,1.0
2009-11-25,40.13,40.14,39.93,40.11,46200,28.5472577825748,28.5543714775119,28.4049838838328,28.5330303927006,64945.1521445847,0.0,1.0
2009-11-27,38.46,39.01,37.84,38.14,68500,27.3592707280794,27.7505239496198,26.9182216419793,27.1316324900923,96293.1368377501,0.0,1.0
2009-11-30,38.6,38.66,38.31,38.57,45200,27.4588624571988,27.5015446268214,27.2525653040229,27.4375213723875,63539.4129206759,0.0,1.0
2009-12-01,39.59,39.82,39.36,39.36,53100,28.1631182559715,28.3267332395248,27.9995032724182,27.9995032724182,74644.7527895551,0.0,1.0
2009-12-02,39.8,40.0,39.7,39.76,51000,28.3125058496506,28.4547797483925,28.2413689002796,28.2840510699022,71692.7004193467,0.0,1.0
2009-12-03,39.59,40.25,39.59,40.06,43200,28.1631182559715,28.63262212182,28.1631182559715,28.4974619180151,60727.9344728584,0.0,1.0
2009-12-04,40.1,40.53,39.74,40.39,49800,28.5259166977635,28.8318055800587,28.269823680028,28.7322138509393,70005.8133506562,0.0,1.0
2009-12-07,39.9099,40.09,39.8699,39.98,17100,28.3906853570093,28.5188030028264,28.3622305772609,28.4405523585183,24038.1407288398,0.0,1.0
2009-12-08,39.4,39.54,39.18,39.52,37800,28.0279580521666,28.127549781286,27.8714567635505,28.1133223914118,53136.9426637512,0.0,1.0
2009-12-09,39.51,39.7,39.3648,39.42,40300,28.1062086964747,28.2413689002796,28.0029178459881,28.0421854420408,56651.290723523,0.0,1.0
2009-12-10,39.58,39.74,39.37,39.58,58600,28.1560045610344,28.269823680028,28.0066169673553,28.1560045610344,82376.3185210533,0.0,1.0
2009-12-11,39.81,39.83,39.6,39.6,8000,28.3196195445877,28.3338469344619,28.1702319509086,28.1702319509086,11245.9137912701,0.0,1.0
2009-12-14,39.88,39.92,39.7,39.87,16100,28.3694154091473,28.3978701888957,28.2413689002796,28.3623017142102,22632.4015049311,0.0,1.0
2009-12-15,39.47,39.67,39.36,39.65,45700,28.0777539167263,28.2200278154683,27.9995032724182,28.2058004255941,64242.2825326304,0.0,1.0
2009-12-16,39.46,39.77,39.43,39.55,44600,28.0706402217892,28.2911647648393,28.0492991369779,28.1346634762231,62695.9693863307,0.0,1.0
2009-12-17,38.69,38.95,38.56,38.78,14900,27.5228857116327,27.7078417799972,27.4304076774504,27.5869089660666,20945.5144362405,0.0,1.0
2009-12-18,38.79,38.85,38.61,38.81,34700,27.5940226610036,27.6367048306262,27.4659761521359,27.6082500508778,48779.151069634,0.0,1.0
2009-12-21,38.57,38.76,38.4,38.68,19800,27.6174758018418,27.7535224806686,27.4957498260494,27.696239668531,27652.2737081233,0.252969,1.0
2009-12-22,38.7588,38.93,38.55,38.93,19900,27.7526632384865,27.875248456461,27.6031550988074,27.875248456461,27791.9316561441,0.0,1.0
2009-12-23,39.05,39.11,38.71,39.11,55500,27.9611726746674,28.0041347837706,27.7177207230826,28.0041347837706,77510.1611515576,0.0,1.0
2009-12-24,39.5364,39.57,39.23,39.23,8200,28.309452172464,28.3335109535618,28.090059001977,28.090059001977,11451.9517377076,0.0,1.0
2009-12-28,39.39,39.68,39.334,39.45,11400,28.2046246262522,28.412274820251,28.1645266577559,28.2475867353554,15921.006074374,0.0,1.0
2009-12-29,39.55,39.65,39.3482,39.5,28400,28.3191902505274,28.3907937656994,28.1746943569103,28.2833884929414,39662.8572379142,0.0,1.0
2009-12-30,39.814,39.83,39.7,39.73,15500,28.5082235305815,28.519680093009,28.4265955232854,28.448076577837,21646.9819432278,0.0,1.0
2009-12-31,39.95,40.3,39.95,40.3,10700,28.6056043112154,28.8562166143174,28.6056043112154,28.8562166143174,14943.4004382282,0.0,1.0
2010-01-04,40.91,40.99,40.52,40.56,46000,29.2929980568666,29.3502808690043,29.0137443476958,29.0423857537646,64242.6560895794,0.0,1.0
2010-01-05,41.08,41.21,40.85,41.11,56200,29.4147240326591,29.5078086023827,29.2500359477634,29.4362050872107,78487.7667877033,0.0,1.0
2010-01-06,41.29,41.68,41.25,41.53,42900,29.5650914145203,29.8443451236911,29.5364500084515,29.7369398509331,59913.2597009337,0.0,1.0
2010-01-07,40.92,41.25,40.73,41.25,60000,29.3001584083839,29.5364500084515,29.164111729557,29.5364500084515,83794.7688124946,0.0,1.0
2010-01-08,41.23,41.26,40.88,40.88,29800,29.5221293054171,29.5436103599687,29.2715170023151,29.2715170023151,41618.0685102057,0.0,1.0
2010-01-11,41.15,41.41,40.991,41.41,51000,29.4648464932795,29.6510156327267,29.350996904156,29.6510156327267,71225.5534906205,0.0,1.0
2010-01-12,40.6,41.06,40.55,41.0,106000,29.0710271598334,29.4004033296247,29.0352254022474,29.3574412205215,148037.424902074,0.0,1.0
2010-01-13,40.47,40.6094,40.15,40.49,35600,28.9779425901098,29.0777578902596,28.7488113415594,28.9922632931442,49718.2294954136,0.0,1.0
2010-01-14,40.72,40.82,40.41,40.71,43900,29.1569513780398,29.2285548932118,28.9349804810066,29.1497910265226,61309.8391811421,0.0,1.0
2010-01-15,40.43,40.86,40.26,40.86,28500,28.949301184041,29.2571962992806,28.8275752082486,29.2571962992806,39802.5151859351,0.0,1.0
2010-01-19,40.988,41.04,40.71,41.0,116200,29.3488487987008,29.3860826265903,29.1497910265226,29.3574412205215,162282.535600198,0.0,1.0
2010-01-20,39.93,40.4,39.83,40.4,33600,28.591283608181,28.9278201294894,28.519680093009,28.9278201294894,46925.0705349971,0.0,1.0
2010-01-21,39.24,40.15,39.1,40.15,74200,28.0972193534942,28.7488113415594,27.9969744322534,28.7488113415594,103626.197431452,0.0,1.0
2010-01-22,38.22,39.13,38.22,38.96,46600,27.3668634987398,28.018455486805,27.3668634987398,27.8967295110126,65080.6037777042,0.0,1.0
2010-01-25,38.8501,39.05,38.78,38.93,50600,27.8180372478385,27.9611726746674,27.767843183703,27.875248456461,70666.9216985374,0.0,1.0
2010-01-26,38.18,38.76,37.87,38.38,20900,27.338222092671,27.7535224806686,27.1162511956377,27.481429123015,29188.5111363523,0.0,1.0
2010-01-27,37.9,37.9,37.42,37.72,23400,27.1377322501893,27.1377322501893,26.7940353773637,27.0088459228797,32679.959836873,0.0,1.0
2010-01-28,37.73,38.43,37.54,38.26,33800,27.0160062743969,27.517230880601,26.8799595955701,27.3955049048086,47204.3864310388,0.0,1.0
2010-01-29,37.41,38.29,37.4,37.93,29100,26.7868750258465,27.4169859593602,26.7797146743293,27.1592133047409,40640.46287406,0.0,1.0
2010-02-01,38.32,38.32,37.75,37.75,11800,27.4384670139118,27.4384670139118,27.0303269774313,27.0303269774313,16479.6378664573,0.0,1.0
2010-02-02,38.27,38.39,37.92,38.02,29100,27.4026652563258,27.4885894745322,27.1520529532237,27.2236564683957,40640.4628740599,0.0,1.0
2010-02-03,38.34,38.5696,38.12,38.32,34200,27.4527877169462,27.6171893877811,27.2952599835677,27.4384670139118,47763.018223122,0.0,1.0
2010-02-04,36.86,38.02,36.84,38.02,72300,26.3930556924005,27.2236564683957,26.3787349893661,27.2236564683957,100972.696419056,0.0,1.0
2010-02-05,36.59,36.64,35.83,36.6,64700,26.1997262014361,26.2355279590221,25.6555394861289,26.2068865529533,90358.6923694735,0.0,1.0
2010-02-08,36.6099,37.01,36.54,36.58,32800,26.2139753009553,26.5004609651585,26.1639244438501,26.1925658499189,45807.8069508305,0.0,1.0
2010-02-09,37.55,37.85,37.25,37.34,20400,26.8871199470873,27.1019304926033,26.6723094015713,26.7367525652261,28490.2213962483,0.0,1.0
2010-02-10,37.45,37.65,37.09,37.64,24900,26.8155164319153,26.9587234622593,26.5577437772961,26.9515631107421,34774.8290571854,0.0,1.0
2010-02-11,38.09,38.11,37.54,37.54,13500,27.2737789290162,27.2880996320505,26.8799595955701,26.8799595955701,18853.8229828113,0.0,1.0
2010-02-12,37.65,37.65,37.2701,37.64,7000,26.9587234622593,26.9587234622593,26.6867017081209,26.9515631107421,9776.05636145774,0.0,1.0
2010-02-16,38.37,38.5,38.01,38.22,46400,27.4742687714978,27.5673533412214,27.2164961168785,27.3668634987398,64801.2878816625,0.0,1.0
2010-02-17,38.56,38.72,38.42,38.65,28400,27.6103154503246,27.7248810745998,27.5100705290838,27.6747586139794,39662.8572379142,0.0,1.0
2010-02-18,38.74,38.86,38.29,38.29,20600,27.7392017776342,27.8251259958406,27.4169859593602,27.4169859593602,28769.5372922898,0.0,1.0
2010-02-19,38.335,38.4499,38.137,38.17,20800,27.4492075411876,27.5314799801202,27.307432581147,27.3310617411538,29048.8531883315,0.0,1.0
2010-02-22,38.36,38.53,38.287,38.53,5800,27.4671084199806,27.588834395773,27.414837853905,27.588834395773,8100.16098520782,0.0,1.0
2010-02-23,37.84,38.37,37.63,38.37,34700,27.0947701410861,27.4742687714978,26.9444027592249,27.4742687714978,48461.3079632262,0.0,1.0
2010-02-24,38.063,38.29,37.98,38.03,21300,27.2544459799197,27.4169859593602,27.1950150623269,27.2308168199129,29747.1429284357,0.0,1.0
2010-02-25,37.6648,37.6648,36.93,37.34,17100,26.9693207825048,26.9693207825048,26.4431781530209,26.7367525652261,23881.509111561,0.0,1.0
2010-02-26,37.83,37.85,37.52,37.77,9100,27.0876097895689,27.1019304926033,26.8656388925357,27.0446476804657,12708.8732698951,0.0,1.0
2010-03-01,38.36,38.52,38.3,38.32,32500,27.4671084199806,27.5816740442558,27.4241463108774,27.4384670139118,45388.8331067679,0.0,1.0
2010-03-02,38.69,38.86,38.6,38.6,19500,27.7034000200482,27.8251259958406,27.6389568563934,27.6389568563934,27233.2998640608,0.0,1.0
2010-03-03,38.75,39.08,38.68,38.81,31200,27.7463621291514,27.982653729219,27.696239668531,27.7893242382546,43573.2797824973,0.0,1.0
2010-03-04,38.57,38.69,38.35,38.69,23300,27.6174758018418,27.7034000200482,27.4599480684634,27.7034000200482,32540.3018888521,0.0,1.0
2010-03-05,39.298,39.32,38.93,39.08,25600,28.138749392294,28.1545021656318,27.875248456461,27.982653729219,35752.4346933311,0.0,1.0
2010-03-08,39.7,39.83,39.6199,39.66,29600,28.4265955232854,28.519680093009,28.3692411076326,28.3979541172166,41338.7526141641,0.0,1.0
2010-03-09,39.7834,40.0,39.51,39.51,15600,28.4863128549389,28.6414060688014,28.2905488444586,28.2905488444586,21786.6398912486,0.0,1.0
2010-03-10,40.14,40.1881,39.74,39.74,28800,28.7416509900422,28.77609228084,28.4552369293542,28.4552369293542,40221.4890299975,0.0,1.0
2010-03-11,40.08,40.08,39.6301,39.93,7300,28.698688880939,28.698688880939,28.3765446661802,28.591283608181,10195.0302055202,0.0,1.0
2010-03-12,39.85,40.1685,39.78,40.07,22100,28.5340007960434,28.7620579918662,28.483878335423,28.6915285294218,30864.4065126023,0.0,1.0
2010-03-15,39.38,39.54,39.27,39.49,36500,28.197464274735,28.3120298990102,28.1187004080458,28.2762281414242,50975.151027601,0.0,1.0
2010-03-16,39.8099,39.8099,39.45,39.61,23800,28.5052877864594,28.5052877864594,28.2475867353554,28.3621523596306,33238.5916289563,0.0,1.0
2010-03-17,40.53,40.56,40.18,40.29,21700,29.020904699213,29.0423857537646,28.770292396111,28.8490562628002,30305.774720519,0.0,1.0
2010-03-18,40.21,40.44,40.1001,40.44,46400,28.7917734506626,28.9564615355582,28.7130811874886,28.9564615355582,64801.2878816627,0.0,1.0
2010-03-19,39.88,40.47,39.77,40.47,43200,28.555481850595,28.9779425901098,28.4767179839058,28.9779425901098,60332.2335449963,0.0,1.0
2010-03-22,39.79,39.82,39.2,39.57,13000,28.4910386869402,28.5125197414918,28.0685779474254,28.3335109535618,18155.5332427072,0.0,1.0
2010-03-23,39.92,39.96,39.6,39.92,9200,28.5841232566638,28.6127646627326,28.3549920081134,28.5841232566638,12848.5312179159,0.0,1.0
2010-03-24,39.58,39.75,39.38,39.75,18700,28.340671305079,28.4623972808714,28.197464274735,28.4623972808714,26116.0362798942,0.0,1.0
2010-03-25,39.26,39.76,39.26,39.6,23800,28.1115400565286,28.4695576323886,28.1115400565286,28.3549920081134,33238.5916289563,0.0,1.0
2010-03-26,39.74,39.92,39.35,39.9,18700,28.4552369293542,28.5841232566638,28.1759832201834,28.5698025536294,26116.0362798942,0.0,1.0
2010-03-29,40.48,40.48,40.1001,40.16,59200,28.985102941627,28.985102941627,28.7130811874886,28.7559716930766,82677.5052283283,0.0,1.0
2010-03-30,40.62,40.65,40.26,40.55,29900,29.0853478628678,29.1068289174194,28.8275752082486,29.0352254022474,41757.7264582266,0.0,1.0
2010-03-31,40.33,40.5,40.19,40.28,19800,28.877697668869,28.9994236446614,28.7774527476282,28.841895911283,27652.2737081233,0.0,1.0
2010-04-01,41.36,41.36,40.76,40.76,30600,29.6152138751407,29.6152138751407,29.1855927841086,29.1855927841086,42735.3320943723,0.0,1.0
2010-04-05,41.8,41.89,41.72,41.72,14900,29.9302693418975,29.9947125055523,29.8729865297599,29.8729865297599,20809.0342551029,0.0,1.0
2010-04-06,41.84,41.94,41.58,41.58,6600,29.9589107479663,30.0305142631383,29.7727416085191,29.7727416085191,9217.42456937442,0.0,1.0
2010-04-07,41.5499,41.9,41.3601,41.9,12200,29.7511889504523,30.0018728570695,29.6152854786558,30.0018728570695,17038.2696585406,0.0,1.0
2010-04-08,41.86,41.89,41.33,41.37,127000,29.9732314510007,29.9947125055523,29.5937328205891,29.6223742266579,177365.593986447,0.0,1.0
2010-04-09,42.09,42.09,41.65,42.0,16900,30.1379195358963,30.1379195358963,29.8228640691395,30.0734763722415,23602.1932155194,0.0,1.0
2010-04-12,41.73,41.82,41.6601,41.78,15300,29.8801468812771,29.9445900449319,29.8300960241718,29.9159486388631,21367.6660471862,0.0,1.0
2010-04-13,41.6181,41.6181,41.33,41.41,18000,29.8000225477996,29.8000225477996,29.5937328205891,29.6510156327267,25138.4306437484,0.0,1.0
2010-04-14,42.44,42.44,41.97,41.97,27000,30.3885318389983,30.3885318389983,30.0519953176899,30.0519953176899,37707.6459656227,0.0,1.0
2010-04-15,42.41,42.53,42.29,42.39,31800,30.3670507844467,30.4529750026531,30.2811265662403,30.3527300814123,44411.2274706222,0.0,1.0
2010-04-16,41.372,42.01,41.089,41.97,14200,29.6238062969613,30.0806367237587,29.4211683490245,30.0519953176899,19831.4286189571,0.0,1.0
2010-04-19,41.09,41.11,40.591,40.75,20500,29.4218843841763,29.4362050872107,29.064582843468,29.1784324325914,28629.879344269,0.0,1.0
2010-04-20,41.43,41.44,41.21,41.32,33800,29.6653363357611,29.6724966872783,29.5078086023827,29.5865724690719,47204.3864310387,0.0,1.0
2010-04-21,41.25,41.49,40.9575,41.49,16400,29.5364500084515,29.7082984448643,29.3270097265734,29.7082984448643,22903.9034754152,0.0,1.0
2010-04-22,41.42,41.42,40.6906,40.95,7700,29.6581759842439,29.6581759842439,29.1358999445793,29.3216394629355,10753.6619976035,0.0,1.0
2010-04-23,41.66,41.66,41.18,41.18,20800,29.8300244206567,29.8300244206567,29.4863275478311,29.4863275478311,29048.8531883315,0.0,1.0
2010-04-26,41.79,42.0,41.64,41.98,21000,29.9231089903803,30.0734763722415,29.8157037176223,30.0591556692071,29328.1690843732,0.0,1.0
2010-04-27,40.62,41.51,40.4036,41.22,26800,29.0853478628678,29.7226191478987,28.9303978560356,29.5149689538999,37428.3300695811,0.0,1.0
2010-04-28,40.95,41.04,40.63,40.92,23900,29.3216394629355,29.3860826265903,29.092508214385,29.3001584083839,33378.249576977,0.0,1.0
2010-04-29,41.33,41.33,40.86,40.86,16700,29.5937328205891,29.5937328205891,29.2571962992806,29.2571962992806,23322.8773194777,0.0,1.0
2010-04-30,40.63,41.52,40.63,41.42,69200,29.092508214385,29.7297794994159,29.092508214385,29.6581759842439,96643.3000304108,0.0,1.0
2010-05-03,40.92,40.9597,40.45,40.45,14500,29.3001584083839,29.3285850039071,28.9636218870754,28.9636218870754,20250.4024630195,0.0,1.0
2010-05-04,39.5,40.21,39.3,40.18,41700,28.2833884929414,28.7917734506626,28.1401814625974,28.770292396111,58237.3643246839,0.0,1.0
2010-05-05,39.013,39.46,38.63,39.02,43400,27.9346793740537,28.2547470868726,27.660437910945,27.9396916201158,60611.549441038,0.0,1.0
2010-05-06,37.52,38.94,36.5,38.82,68300,26.8656388925357,27.8824088079782,26.1352830377813,27.7964845897718,95386.3784982233,0.0,1.0
2010-05-07,37.73,38.42,37.34,38.13,49100,27.0160062743969,27.5100705290838,26.7367525652261,27.302420335085,68572.052478225,0.0,1.0
2010-05-10,39.726,39.96,39.31,39.89,22300,28.4452124372301,28.6127646627326,28.1473418141146,28.5626422021122,31143.7224086439,0.0,1.0
2010-05-11,39.078,39.49,38.51,38.51,14700,27.9812216589155,28.2762281414242,27.5745136927386,27.5745136927386,20529.7183590613,0.0,1.0
2010-05-12,39.25,39.3,39.0,39.0,91200,28.1043797050114,28.1401814625974,27.9253709170814,27.9253709170814,127368.048594992,0.0,1.0
2010-05-13,39.05,39.559,39.03,39.37,41400,27.9611726746674,28.3256345668929,27.946851971633,28.1903039232178,57818.3904806214,0.0,1.0
2010-05-14,38.58,38.9199,38.21,38.56,20300,27.624636153359,27.8680165014286,27.3597031472226,27.6103154503246,28350.5634482274,0.0,1.0
2010-05-17,38.42,38.65,37.78,38.31,28600,27.5100705290838,27.6747586139794,27.0518080319829,27.4313066623946,39942.1731339558,0.0,1.0
2010-05-18,37.8201,38.77,37.76,38.71,20300,27.0805210415669,27.7606828321858,27.0374873289485,27.7177207230826,28350.5634482274,0.0,1.0
2010-05-19,37.63,37.78,37.16,37.52,17900,26.9444027592249,27.0518080319829,26.6078662379165,26.8656388925357,24998.7726957276,0.0,1.0
2010-05-20,35.8201,36.2564,35.68,36.16,51300,25.6484507381268,25.9608568748223,25.5481342133709,25.8918310861965,71644.5273346832,0.0,1.0
2010-05-21,36.7199,36.7199,35.17,35.18,74700,26.2927391676445,26.2927391676445,25.1829562859936,25.1901166375108,104324.487171556,0.0,1.0
2010-05-24,36.55,36.96,36.55,36.79,13800,26.1710847953673,26.4646592075725,26.1710847953673,26.3429332317801,19272.7968268738,0.0,1.0
2010-05-25,36.02,36.02,34.89,35.08,63800,25.7915861649557,25.7915861649557,24.982466443512,25.1185131223388,89101.7708372861,0.0,1.0
2010-05-26,35.63,36.41,35.575,36.4,35300,25.5123324557849,26.0708398741265,25.4729505224403,26.0636795226093,49299.255651351,0.0,1.0
2010-05-27,37.42,37.42,36.85,37.01,7700,26.7940353773637,26.7940353773637,26.3858953408833,26.5004609651585,10753.6619976035,0.0,1.0
2010-05-28,36.82,37.23,36.79,37.16,48400,26.3644142863317,26.6579886985369,26.3429332317801,26.6078662379165,67594.4468420791,0.0,1.0
2010-06-01,36.29,36.9299,36.18,36.3,10600,25.9849156559201,26.4431065495057,25.9061517892309,25.9920760074373,14803.7424902074,0.0,1.0
2010-06-02,37.23,37.23,36.3799,36.5,27400,26.6579886985369,26.6579886985369,26.0492872160597,26.1352830377813,38266.277757706,0.0,1.0
2010-06-03,37.23,37.5699,37.0,37.35,23400,26.6579886985369,26.9013690466066,26.4933006136413,26.7439129167433,32679.959836873,0.0,1.0
2010-06-04,36.289,36.888,36.2348,36.64,10600,25.9841996207684,26.4131046766487,25.9453905155451,26.2355279590221,14803.7424902074,0.0,1.0
2010-06-07,35.8,36.4799,35.8,36.17,21900,25.6340584315773,26.1208907312317,25.6340584315773,25.8989914377137,30585.0906165606,0.0,1.0
2010-06-08,36.4841,36.5,35.838,35.96,5500,26.1238980788689,26.1352830377813,25.6612677673426,25.7486240558525,7681.18714114537,0.0,1.0
2010-06-09,36.3199,36.94,36.1901,36.67,24400,26.0063251069565,26.4503385045381,25.9133837442633,26.2570090135737,34076.5393170812,0.0,1.0
2010-06-10,37.32,37.32,36.71,36.71,23300,26.7224318621917,26.7224318621917,26.2856504196425,26.2856504196425,32540.3018888522,0.0,1.0
2010-06-11,37.488,37.488,36.99,36.99,5300,26.8427257676807,26.8427257676807,26.4861402621241,26.4861402621241,7401.8712451037,0.0,1.0
2010-06-14,37.67,38.2,37.64,37.64,13400,26.9730441652937,27.3525427957054,26.9515631107421,26.9515631107421,18714.1650347905,0.0,1.0
2010-06-15,38.524,38.53,37.78,37.78,9500,27.5845381848626,27.588834395773,27.0518080319829,27.0518080319829,13267.5050619784,0.0,1.0
2010-06-16,38.56,38.73,38.38,38.382,12900,27.6103154503246,27.732041426117,27.481429123015,27.4828611933184,18015.8752946864,0.0,1.0
2010-06-17,38.35,38.6,38.11,38.6,24100,27.4599480684634,27.6389568563934,27.2880996320505,27.6389568563934,33657.5654730187,0.0,1.0
2010-06-18,38.58,38.875,38.39,38.39,30100,27.624636153359,27.8358665231164,27.4885894745322,27.4885894745322,42037.0423542682,0.0,1.0
2010-06-21,38.88,39.45,38.74,39.45,53000,28.0803066032106,28.4919777648317,27.9791943880755,28.4919777648317,73383.8141127844,0.33638,1.0
2010-06-22,38.34,38.88,38.34,38.88,15100,27.6903023448326,28.0803066032106,27.6903023448326,28.0803066032106,20907.4640208122,0.0,1.0
2010-06-23,38.45,38.75,38.2585,38.55,14500,27.7697476567244,27.9864166891566,27.6314405910219,27.8419706675352,20076.7038610449,0.0,1.0
2010-06-24,38.2,38.58,38.18,38.57,49500,27.5891901296976,27.8636375707784,27.5747455275355,27.8564152696973,68537.7131808083,0.0,1.0
2010-06-25,38.4096,38.57,38.03,38.27,27500,27.7405695603569,27.8564152696973,27.4664110113194,27.6397462372651,38076.5073226712,0.0,1.0
2010-06-28,38.33,38.55,38.28,38.55,12900,27.6830800437516,27.8419706675352,27.6469685383462,27.8419706675352,17861.3434349985,0.0,1.0
2010-06-29,36.8799,37.58,36.77,37.15,31700,26.6357741639852,27.1414074626711,26.5564010751042,26.830848516185,43891.8284410429,0.0,1.0
2010-06-30,36.72,37.3681,36.71,36.92,39200,26.5202895696989,26.9883669027632,26.5130672686178,26.6647355913203,54276.3304381349,0.0,1.0
2010-07-01,36.685,36.77,36.13,36.66,30300,26.4950115159151,26.5564010751042,26.0941738059156,26.4769557632124,41953.3880682523,0.0,1.0
2010-07-02,36.7,36.97,36.45,36.89,15800,26.5058449675367,26.7008470967257,26.3252874405099,26.6430686880771,21876.6842072075,0.0,1.0
2010-07-06,37.36,38.02,37.31,37.85,13400,26.9825168388875,27.4591887102383,26.9464053334822,27.3364095918601,18553.643568138,0.0,1.0
2010-07-07,37.95,37.95,37.1,37.1,20300,27.4086326026708,27.4086326026708,26.7947370107796,26.7947370107796,28107.3854054628,0.0,1.0
2010-07-08,38.13,38.1399,37.8119,38.02,18000,27.5386340221301,27.5457841002004,27.3088926247412,27.4591887102383,24922.8047930212,0.0,1.0
2010-07-09,38.74,38.74,38.27,38.27,11300,27.9791943880755,27.9791943880755,27.6397462372651,27.6397462372651,15645.9830089522,0.0,1.0
2010-07-12,38.62,38.72,38.43,38.72,11900,27.8925267751027,27.9647497859134,27.7553030545623,27.9647497859134,16476.7431687195,0.0,1.0
2010-07-13,38.9465,38.95,38.61,38.61,13400,28.1283349053997,28.1308627107781,27.8853044740216,27.8853044740216,18553.643568138,0.0,1.0
2010-07-14,38.9681,39.026,38.7,38.8,10000,28.1439350757348,28.1857521989942,27.9503051837513,28.022528194562,13846.0026627895,0.0,1.0
2010-07-15,38.65,38.66,38.24,38.6,25600,27.9141936783459,27.921415979427,27.6180793340219,27.8780821729405,35445.7668167412,0.0,1.0
2010-07-16,37.62,38.21,37.6,38.08,26600,27.1702966669954,27.5964124307787,27.1558520648333,27.5025225167247,36830.3670830202,0.0,1.0
2010-07-19,38.1099,38.1099,37.77,37.84,17900,27.5241171969572,27.5241171969572,27.2786311832115,27.329187290779,24784.3447663932,0.0,1.0
2010-07-20,38.7741,38.7741,37.96,37.96,33400,28.003822434762,28.003822434762,27.4158549037519,27.4158549037519,46245.648893717,0.0,1.0
2010-07-21,38.23,38.97,38.15,38.57,10900,27.6108570329408,28.1453073129402,27.5530786242923,27.8564152696973,15092.1429024406,0.0,1.0
2010-07-22,39.0778,39.23,38.86,39.01,43400,28.2231637185942,28.3330871410481,28.0658620010484,28.1741965172645,60091.6515565065,0.0,1.0
2010-07-23,39.481,39.5499,39.02,39.26,29800,28.514366898183,28.5641285526316,28.1814188183456,28.3547540442913,41261.0879351129,0.0,1.0
2010-07-26,39.89,39.89,39.5,39.6,13800,28.8097590123989,28.8097590123989,28.5280892702371,28.6003122810478,19107.4836746496,0.0,1.0
2010-07-27,39.8499,39.86,39.77,39.79,9200,28.7807975850638,28.7880921091557,28.723091399426,28.7375360015882,12738.3224497664,0.0,1.0
2010-07-28,39.53,39.84,39.4501,39.68,63000,28.5497561734803,28.7736475069935,28.4920499878425,28.6580906896964,87229.816775574,0.0,1.0
2010-07-29,39.8399,39.94,39.472,39.79,11800,28.7735752839827,28.8458705178043,28.5078668272101,28.7375360015882,16338.2831420917,0.0,1.0
2010-07-30,39.75,39.81,39.29,39.35,22900,28.7086467972639,28.7519806037503,28.3764209475345,28.419754754021,31707.346097788,0.0,1.0
2010-08-02,40.74,40.799,40.35,40.35,10100,29.4236546042901,29.4662661806684,29.1419848621282,29.1419848621282,13984.4626894174,0.0,1.0
2010-08-03,40.69,40.71,40.41,40.71,16400,29.3875430988847,29.4019877010469,29.1853186686147,29.4019877010469,22707.4443669749,0.0,1.0
2010-08-04,40.69,40.8,40.54,40.8,16300,29.3875430988847,29.4669884107765,29.2792085826686,29.4669884107765,22568.984340347,0.0,1.0
2010-08-05,40.64,40.64,40.35,40.59,28500,29.3514315934794,29.3514315934794,29.1419848621282,29.315320088074,39461.1075889501,0.0,1.0
2010-08-06,40.69,40.69,40.2201,40.57,3200,29.3875430988847,29.3875430988847,29.0481671710851,29.3008754859118,4430.72085209265,0.0,1.0
2010-08-09,40.98,41.01,40.84,41.01,31900,29.5969898302358,29.618656733479,29.4958776151008,29.618656733479,44168.7484942986,0.0,1.0
2010-08-10,40.35,40.4699,40.09,40.31,15900,29.1419848621282,29.2285802520903,28.9542050340204,29.113095657804,22015.1442338354,0.0,1.0
2010-08-11,39.2319,39.54,39.2,39.54,28700,28.3344593782535,28.5569784745614,28.3114202378049,28.5569784745614,39738.027642206,0.0,1.0
2010-08-12,39.185,39.25,38.86,38.95,11000,28.3005867861833,28.3475317432103,28.0658620010484,28.1308627107781,15230.6029290685,0.0,1.0
2010-08-13,39.25,39.38,39.215,39.38,11100,28.3475317432103,28.4414216572642,28.3222536894265,28.4414216572642,15369.0629556964,0.0,1.0
2010-08-16,39.46,39.61,39.27,39.27,38400,28.4992000659128,28.6075345821289,28.3619763453724,28.3619763453724,53168.6502251118,0.0,1.0
2010-08-17,39.77,40.06,39.7019,40.06,11100,28.723091399426,28.9325381307771,28.6739075290639,28.9325381307771,15369.0629556964,0.0,1.0
2010-08-18,39.675,39.76,39.4,39.67,20000,28.6544795391558,28.715869098345,28.4558662594263,28.6508683886153,27692.0053255791,0.0,1.0
2010-08-19,39.45,39.87,39.26,39.86,28700,28.4919777648317,28.7953144102368,28.3547540442913,28.7880921091557,39738.027642206,0.0,1.0
2010-08-20,39.4101,39.47,39.27,39.35,12800,28.4631607835182,28.5064223669939,28.3619763453724,28.419754754021,17722.8834083706,0.0,1.0
2010-08-23,39.2256,39.58,39.21,39.58,4900,28.3299093285724,28.5858676788856,28.318642538886,28.5858676788856,6784.54130476688,0.0,1.0
2010-08-24,38.7401,38.88,38.44,38.88,13200,27.9792666110864,28.0803066032106,27.7625253556434,28.0803066032106,18276.7235148822,0.0,1.0
2010-08-25,38.744,38.76,38.33,38.57,41200,27.982083308508,27.9936389902377,27.6830800437516,27.8564152696973,57045.5309706928,0.0,1.0
2010-08-26,38.55,38.7301,38.4,38.66,3400,27.8419706675352,27.9720443100053,27.7336361513191,27.921415979427,4707.64090534844,0.0,1.0
2010-08-27,39.07,39.07,38.66,38.97,5600,28.2175303237509,28.2175303237509,27.921415979427,28.1453073129402,7753.76149116215,0.0,1.0
2010-08-30,38.73,39.01,38.701,38.92,14400,27.9719720869945,28.1741965172645,27.9510274138594,28.1091958075349,19938.2438344169,0.0,1.0
2010-08-31,38.47,38.6968,38.45,38.55,24400,27.7841922588866,27.9479940474053,27.7697476567244,27.8419706675352,33784.2464972064,0.0,1.0
2010-09-01,39.55,39.55,39.03,39.03,115100,28.5642007756424,28.5642007756424,28.1886411194267,28.1886411194267,159367.490648708,0.0,1.0
2010-09-02,39.4,39.41,39.1,39.19,9400,28.4558662594263,28.4630885605074,28.2391972269942,28.3041979367238,13015.2425030222,0.0,1.0
2010-09-03,39.82,39.86,39.64,39.86,62600,28.7592029048314,28.7880921091557,28.6292014853721,28.7880921091557,86675.9766690625,0.0,1.0
2010-09-07,39.65,39.96,39.65,39.83,24000,28.6364237864532,28.8603151199664,28.6364237864532,28.7664252059125,33230.4063906948,0.0,1.0
2010-09-08,39.93,40.0081,39.77,39.77,10200,28.8386482167232,28.8950543881664,28.723091399426,28.723091399426,14122.9227160453,0.0,1.0
2010-09-09,40.09,40.16,39.95,40.06,14000,28.9542050340204,29.0047611415879,28.8530928188853,28.9325381307771,19384.4037279053,0.0,1.0
2010-09-10,40.23,40.2699,40.02,40.236,46600,29.0553172491554,29.0841342304689,28.9036489264529,29.059650629804,64522.3724085992,0.0,1.0
2010-09-13,41.11,41.16,40.95,40.95,13600,29.6908797442898,29.7269912496951,29.5753229269926,29.5753229269926,18830.5636213937,0.0,1.0
2010-09-14,41.26,41.33,40.93,41.1,28300,29.7992142605059,29.8497703680734,29.5608783248305,29.6836574432087,39184.1875356943,0.0,1.0
2010-09-15,41.25,41.25,40.97,41.04,8100,29.7919919594248,29.7919919594248,29.5897675291548,29.6403236367223,11215.2621568595,0.0,1.0
2010-09-16,41.07,41.07,40.8755,40.92,3000,29.6619905399655,29.6619905399655,29.5215167839386,29.5536560237494,4153.80079883686,0.0,1.0
2010-09-17,41.23,41.24,41.06,41.24,42200,29.7775473572626,29.7847696583437,29.6547682388844,29.7847696583437,58430.1312369719,0.0,1.0
2010-09-20,41.71,41.72,41.35,41.41,20200,30.1242178091541,30.1314401102352,29.8642149702355,29.9075487767219,27968.9253788349,0.0,1.0
2010-09-21,41.58,41.7,41.39,41.7,12900,30.0303278951002,30.1169955080731,29.8931041745598,30.1169955080731,17861.3434349985,0.0,1.0
2010-09-22,41.696,41.8,41.57,41.57,13900,30.1141065876406,30.1892185188838,30.0231055940191,30.0231055940191,19245.9437012775,0.0,1.0
2010-09-23,41.369,41.63,41.304,41.39,12200,29.8779373422896,30.0664394005056,29.8309923852626,29.8931041745598,16892.1232486032,0.0,1.0
2010-09-24,42.27,42.27,41.78,41.78,14900,30.5286666696942,30.5286666696942,30.1747739167216,30.1747739167216,20630.5439675564,0.0,1.0
2010-09-27,41.9,42.08,41.85,42.01,8100,30.2614415296945,30.3914429491538,30.2253300242891,30.3408868415863,11215.2621568595,0.0,1.0
2010-09-28,42.08,42.08,41.53,41.75,183400,30.3914429491538,30.3914429491538,29.9942163896948,30.1531070134784,253935.68883556,0.0,1.0
2010-09-29,42.23,42.33,42.1732,42.32,41500,30.4997774653699,30.5720004761806,30.4587547952294,30.5647781750996,57460.9110505766,0.0,1.0
2010-09-30,42.34,42.54,42.0719,42.46,35000,30.5792227772617,30.7236687988832,30.3855928852782,30.6658903902346,48461.0093197634,0.0,1.0
2010-10-01,42.83,42.83,42.61,42.83,9800,30.9331155302343,30.9331155302343,30.7742249064507,30.9331155302343,13569.0826095337,0.0,1.0
2010-10-04,42.79,42.95,42.65,42.9399,25900,30.90422632591,31.0197831432071,30.803114110775,31.0124886191153,35861.1468966249,0.0,1.0
2010-10-05,43.44,43.49,43.04,43.11,60600,31.3736758961797,31.4097874015851,31.0847838529368,31.1353399605043,83906.7761365046,0.0,1.0
2010-10-06,43.7081,43.7081,43.47,43.5,22400,31.5673057881633,31.5673057881633,31.3953427994229,31.4170097026661,31015.0459646485,0.0,1.0
2010-10-07,43.46,43.71,43.304,43.71,20400,31.3881204983418,31.5686780253687,31.2754526014771,31.5686780253687,28245.8454320907,0.0,1.0
2010-10-08,43.78,43.822,43.34,43.42,120800,31.6192341329362,31.6495677974767,31.301452885369,31.3592312940176,167259.712166497,0.0,1.0
2010-10-11,43.75,43.75,43.5675,43.71,12900,31.597567229693,31.597567229693,31.4657602349634,31.5686780253687,17861.3434349985,0.0,1.0
2010-10-12,43.31,43.37,42.9201,43.27,13200,31.2797859821258,31.3231197886122,30.9981884629747,31.2508967778015,18276.7235148822,0.0,1.0
2010-10-13,43.8066,44.0,43.6,43.68,22700,31.6384454538118,31.7781247567198,31.4892327134769,31.5470111221254,31430.4260445323,0.0,1.0
2010-10-14,44.14,44.215,43.9581,44.0,53900,31.8792369718548,31.9334042299628,31.7478633151901,31.7781247567198,74629.9543524356,0.0,1.0
2010-10-15,44.27,44.48,43.978,44.48,20600,31.9731268859087,32.1247952086113,31.7622356943414,32.1247952086113,28522.7654853465,0.0,1.0
2010-10-18,43.95,43.95,43.57,43.72,18800,31.7420132513144,31.7420132513144,31.4675658102336,31.5759003264497,26030.4850060443,0.0,1.0
2010-10-19,42.83,43.31,42.7724,43.31,44800,30.9331155302343,31.2797859821258,30.8915150760073,31.2797859821258,62030.0919292971,0.0,1.0
2010-10-20,43.69,43.94,43.28,43.28,23500,31.5542334232065,31.7347909502333,31.2581190788825,31.2581190788825,32538.1062575554,0.0,1.0
2010-10-21,43.73,43.9881,43.38,43.88,12100,31.5831226275308,31.7695302184333,31.3303420896933,31.6914571437469,16753.6632219753,0.0,1.0
2010-10-22,43.82,43.869,43.726,43.76,10400,31.6481233372605,31.6835126125577,31.5802337070984,31.604789530774,14399.8427693011,0.0,1.0
2010-10-25,44.39,44.66,44.39,44.46,32500,32.0597944988816,32.2547966280706,32.0597944988816,32.1103506064491,44999.508654066,0.0,1.0
2010-10-26,44.32,44.37,44.09,44.25,60900,32.0092383913141,32.0453498967195,31.8431254664494,31.9586822837466,84322.1562163883,0.0,1.0
2010-10-27,43.55,43.55,43.2,43.55,13900,31.4531212080715,31.4531212080715,31.200340670234,31.4531212080715,19245.9437012775,0.0,1.0
2010-10-28,43.87,43.98,43.6909,43.95,14700,31.6842348426658,31.7636801545576,31.5548834303038,31.7420132513144,20353.6239143006,0.0,1.0
2010-10-29,43.7,43.75,43.54,43.73,11600,31.5614557242876,31.597567229693,31.4458989069904,31.5831226275308,16061.3630888359,0.0,1.0
2010-11-01,44.45,44.72,44.26,44.49,29200,32.103128305368,32.298130434557,31.9659045848277,32.1320175096923,40430.3277753455,0.0,1.0
2010-11-02,44.93,45.01,44.81,44.9,16000,32.4497987572595,32.5075771659081,32.3631311442867,32.4281318540163,22153.6042604633,0.0,1.0
2010-11-03,45.475,45.53,45.0,45.27,14900,32.843414166178,32.8831368221239,32.500354864827,32.695356994016,20630.5439675564,0.0,1.0
2010-11-04,46.46,46.6,46.11,46.11,46100,33.5548108226637,33.6559230377987,33.3020302848261,33.3020302848261,63830.0722754597,0.0,1.0
2010-11-05,46.64,46.65,46.29,46.41,61400,33.684812242123,33.692034543204,33.4320317042854,33.5186993172583,85014.4563495276,0.0,1.0
2010-11-08,46.62,46.62,46.329,46.58,42900,33.6703676399608,33.6703676399608,33.4601986785016,33.6414784356365,59399.3514233671,0.0,1.0
2010-11-09,46.01,46.65,45.92,46.51,62200,33.2298072740154,33.692034543204,33.1648065642857,33.590922328069,86122.1365625508,0.0,1.0
2010-11-10,46.54,46.54,45.98,46.44,62800,33.6125892313122,33.6125892313122,33.2081403707722,33.5403662205015,86952.8967223184,0.0,1.0
2010-11-11,46.22,46.22,45.97,46.08,52400,33.3814755967179,33.3814755967179,33.2009180696911,33.2803633815829,72553.0539530172,0.0,1.0
2010-11-12,45.24,45.71,45.05,45.66,58900,32.6736900907728,33.0131382415832,32.5364663702324,32.9770267361778,81552.9556838303,0.0,1.0
2010-11-15,45.18,45.47,45.17,45.24,15300,32.6303562842863,32.8398030156375,32.6231339832053,32.6736900907728,21184.384074068,0.0,1.0
2010-11-16,44.23,45.0,44.08,45.0,31900,31.9442376815844,32.500354864827,31.8359031653684,32.500354864827,44168.7484942987,0.0,1.0
2010-11-17,44.41,44.53,44.19,44.23,33300,32.0742391010438,32.1609067140166,31.9153484772602,31.9442376815844,46107.1888670891,0.0,1.0
2010-11-18,45.2495,45.4,45.1666,45.28,18300,32.6805512767998,32.7892469080699,32.6206784008377,32.7025792950971,25338.1848729049,0.0,1.0
2010-11-19,45.09,45.16,44.658,45.16,21900,32.5653555745567,32.6159116821242,32.2533521678544,32.6159116821242,30322.7458315091,0.0,1.0
2010-11-22,45.13,45.2,44.68,45.07,37600,32.594244778881,32.6448008864485,32.2692412302327,32.5509109723945,52060.9700120886,0.0,1.0
2010-11-23,43.53,43.84,43.3701,43.64,66000,31.4386766059094,31.6625679394226,31.323192011623,31.5181219178012,91383.6175744108,0.0,1.0
2010-11-24,44.54,44.63,44.3,44.32,37600,32.1681290150977,32.2331297248274,31.994793789152,32.0092383913141,52060.9700120886,0.0,1.0
2010-11-26,43.7828,44.04,43.76,44.04,10500,31.6212563772389,31.8070139610441,31.604789530774,31.8070139610441,14538.302795929,0.0,1.0
2010-11-29,44.07,44.18,43.7201,44.03,14700,31.8286808642873,31.9081261761791,31.5759725494606,31.799791659963,20353.6239143006,0.0,1.0
2010-11-30,44.0,44.15,43.7105,43.83,28800,31.7781247567198,31.8864592729359,31.5690391404227,31.6553456383415,39876.4876688338,0.0,1.0
2010-12-01,45.14,45.29,44.9104,45.29,40400,32.6014670799621,32.7098015961781,32.4356430471406,32.7098015961781,55937.8507576697,0.0,1.0
2010-12-02,45.83,45.86,45.32,45.36,18900,33.0998058545561,33.1214727577993,32.7314684994214,32.7603577037457,26168.9450326722,0.0,1.0
2010-12-03,46.1,46.1,45.63,45.63,11500,33.294807983745,33.294807983745,32.9553598329346,32.9553598329346,15922.903062208,0.0,1.0
2010-12-06,45.85,45.862,45.7,45.84,23600,33.1142504567182,33.1229172180155,33.0059159405021,33.1070281556371,32676.5662841833,0.0,1.0
2010-12-07,45.97,46.38,45.9286,46.36,66500,33.2009180696911,33.4970324140151,33.1710177432155,33.4825878118529,92075.9177075504,0.0,1.0
2010-12-08,45.56,45.77,45.37,45.71,37600,32.9048037253671,33.0564720480696,32.7675800048267,33.0131382415832,52060.9700120887,0.0,1.0
2010-12-09,45.86,46.0,45.73,46.0,40300,33.1214727577993,33.2225849729343,33.0275828437453,33.2225849729343,55799.3907310418,0.0,1.0
2010-12-10,46.04,46.1,45.82,45.82,29100,33.2514741772586,33.294807983745,33.092583553475,33.092583553475,40291.8677487175,0.0,1.0
2010-12-13,46.33,46.52,46.18,46.18,15900,33.4609209086097,33.5981446291501,33.3525863923936,33.3525863923936,22015.1442338354,0.0,1.0
2010-12-14,46.38,46.59,46.32,46.57,28400,33.4970324140151,33.6487007367176,33.4536986075286,33.6342561345555,39322.6475623222,0.0,1.0
2010-12-15,45.65,46.01,45.56,45.97,26000,32.9698044350968,33.2298072740154,32.9048037253671,33.2009180696911,35999.6069232528,0.0,1.0
2010-12-16,45.8,45.8,45.44,45.58,52500,33.0781389513129,33.0781389513129,32.8181361123942,32.9192483275293,72691.513979645,0.0,1.0
2010-12-17,45.97,45.98,45.75,45.83,34700,33.2009180696911,33.2081403707722,33.0420274459075,33.0998058545561,48045.6292398797,0.0,1.0
2010-12-20,45.58,45.8,45.408,45.8,29600,33.2069479688637,33.3672272262825,33.0816387312453,33.3672272262825,40629.0876615653,0.398349,1.0
2010-12-21,46.1099,46.15,45.83,45.83,50400,33.5930024166193,33.6222169539943,33.3890834886578,33.3890834886578,69179.2573696922,0.0,1.0
2010-12-22,46.15,46.16,46.03,46.03,16100,33.6222169539943,33.629502374786,33.5347919044931,33.5347919044931,22098.9294375406,0.0,1.0
2010-12-23,45.87,46.01,45.79,46.01,37500,33.4182251718249,33.5202210629096,33.3599418054907,33.5202210629096,51472.6617334019,0.0,1.0
2010-12-27,46.0,46.07,45.74,46.0,20500,33.5129356421178,33.5639335876602,33.3235147015319,33.5129356421178,28138.3884142597,0.0,1.0
2010-12-28,45.94,45.95,45.8852,45.89,19800,33.4692231173672,33.476508538159,33.4292990114283,33.4327960134084,27177.5653952363,0.0,1.0
2010-12-29,46.39,46.48,46.23,46.23,33400,33.7970670529966,33.8626358401225,33.6805003203284,33.6805003203284,45844.9840505501,0.0,1.0
2010-12-30,46.69,46.69,46.51,46.66,31400,34.0156296767496,34.0156296767496,33.8844921024978,33.9937734143743,43099.7754247685,0.0,1.0
2010-12-31,46.9462,47.07,46.74,46.74,13400,34.2022821574346,34.2924756668366,34.0520567807084,34.0520567807084,18392.8977927356,0.0,1.0
2011-01-03,47.58,47.73,47.44,47.65,62700,34.6640321272166,34.7733134390931,34.5620362361319,34.715030072759,86062.2904182482,0.0,1.0
2011-01-04,47.74,48.02,47.451,48.02,75600,34.7805988598849,34.9845906420543,34.5700501990029,34.9845906420543,103768.886054538,0.0,1.0
2011-01-05,47.85,47.9,47.5214,47.64,44300,34.8607384885943,34.8971655925531,34.6213395613769,34.7077446519672,60806.3710610588,0.0,1.0
2011-01-06,47.6,47.86,47.4501,47.86,78200,34.6786029688002,34.868023909386,34.5693945111316,34.868023909386,107337.657268054,0.0,1.0
2011-01-07,47.29,47.62,47.0,47.62,50500,34.4527549242555,34.6931738103837,34.2414777212943,34.6931738103837,69316.5178009812,0.0,1.0
2011-01-10,47.03,47.16,46.8252,47.16,35300,34.2633339836696,34.3580444539625,34.1141285658542,34.3580444539625,48452.9322450423,0.0,1.0
2011-01-11,47.54,47.62,47.424,47.56,30700,34.6348904440496,34.6931738103837,34.5503795628651,34.6494612856331,42138.952405745,0.0,1.0
2011-01-12,48.37,48.46,48.1219,48.24,25200,35.239580369766,35.3051491568919,35.0588290799224,35.1448698994731,34589.6286848462,0.0,1.0
2011-01-13,48.16,48.325,48.0,48.27,57400,35.086586533139,35.2067959762031,34.9700198004708,35.1667261618484,78787.4875599272,0.0,1.0
2011-01-14,48.49,48.51,48.21,48.3883,44200,35.3270054192672,35.3415762608508,35.1230136370978,35.252912689815,60669.1106297698,0.0,1.0
2011-01-18,48.48,48.49,48.34,48.49,30500,35.3197199984755,35.3270054192672,35.2177241073908,35.3270054192672,41864.4315431669,0.0,1.0
2011-01-19,48.51,48.9,48.41,48.83,43800,35.3415762608508,35.6257076717296,35.2687220529331,35.5747097261872,60120.0689046134,0.0,1.0
2011-01-20,48.04,48.17,47.67,48.17,24600,34.9991614836378,35.0938719539308,34.7296009143425,35.0938719539308,33766.0660971117,0.0,1.0
2011-01-21,47.56,48.09,47.5501,48.09,25200,34.6494612856331,35.0355885875966,34.6422487190493,35.0355885875966,34589.6286848461,0.0,1.0
2011-01-24,47.83,47.86,47.629,47.7,17100,34.8461676470107,34.868023909386,34.6997306890963,34.7514571767178,23471.5337504313,0.0,1.0
2011-01-25,47.77,47.81,47.38,47.81,19500,34.8024551222602,34.8315968054272,34.5183237113813,34.8315968054272,26765.784101369,0.0,1.0
2011-01-26,48.37,48.47,48.03,48.21,86200,35.239580369766,35.3124345776837,34.991876062846,35.1230136370978,118318.49177118,0.0,1.0
2011-01-27,48.48,48.6,48.33,48.4,43600,35.3197199984755,35.4071450479766,35.210438686599,35.2614366321413,59845.5480420353,0.0,1.0
2011-01-28,47.32,48.48,47.26,48.39,113100,34.4746111866307,35.3197199984755,34.4308986618802,35.2541512113496,155241.547787941,0.0,1.0
2011-01-31,47.46,47.69,47.38,47.66,167400,34.5766070777155,34.744171755926,34.5183237113813,34.7223154935507,229773.961977906,0.0,1.0
2011-02-01,48.27,48.43,47.78,47.84,63100,35.1667261618484,35.2832928945166,34.8097405430519,34.8534530678025,86611.3321434044,0.0,1.0
2011-02-02,48.27,48.56,48.22,48.41,100700,35.1667261618484,35.3780033648096,35.1302990578896,35.2687220529331,138221.254308095,0.0,1.0
2011-02-03,48.21,48.3,48.0701,48.29,158700,35.1230136370978,35.1885824242237,35.021090600221,35.1812970034319,217832.304455757,0.0,1.0
2011-02-04,48.46,48.46,48.07,48.13,22700,35.3051491568919,35.3051491568919,35.0210177460131,35.0647302707637,31158.1179026194,0.0,1.0
2011-02-07,48.09,48.32,48.03,48.1,57800,35.0355885875966,35.2031532658072,34.991876062846,35.0428740083884,79336.5292850837,0.0,1.0
2011-02-08,47.92,47.93,47.57,47.57,65300,34.9117364341366,34.9190218549284,34.6567467064249,34.6567467064249,89631.0616317641,0.0,1.0
2011-02-09,46.89,47.36,46.73,47.28,147900,34.1613380925849,34.5037528697978,34.0447713599166,34.4454695034637,203008.177876537,0.0,1.0
2011-02-10,46.14,46.21,45.61,45.84,61600,33.6149315332025,33.6659294787449,33.228804231239,33.3963689094496,84552.4256740683,0.0,1.0
2011-02-11,46.04,46.18,45.54,45.67,26900,33.5420773252849,33.6440732163696,33.1778062856966,33.2725167559896,36923.0560167603,0.0,1.0
2011-02-14,46.11,46.27,46.06,46.27,31800,33.5930752708272,33.7096420034955,33.5566481668684,33.7096420034955,43648.8171499249,0.0,1.0
2011-02-15,46.14,46.2,45.95,46.11,57100,33.6149315332025,33.6586440579531,33.476508538159,33.5930752708272,78375.7062660601,0.0,1.0
2011-02-16,46.35,46.44,46.18,46.37,83100,33.7679253698296,33.8334941569554,33.6440732163696,33.7824962114131,114063.418401219,0.0,1.0
2011-02-17,46.5,46.56,46.18,46.18,127400,33.877206681706,33.9209192064566,33.6440732163696,33.6440732163696,174869.789462278,0.0,1.0
2011-02-18,46.88,47.0,46.69,46.98,84100,34.1540526717931,34.2414777212943,34.0156296767496,34.2269068797107,115436.022714109,0.0,1.0
2011-02-22,45.37,45.95,45.01,45.84,99800,33.0539541322366,33.476508538159,32.7916789837331,33.3963689094496,136985.910426494,0.0,1.0
2011-02-23,45.05,45.38,44.83,45.17,103300,32.8208206669001,33.0612395530284,32.6605414094813,32.9082457164013,141790.025521612,0.0,1.0
2011-02-24,44.97,45.1,44.63,44.95,73700,32.762537300566,32.857247770859,32.514832993646,32.7479664589825,101160.937860046,0.0,1.0
2011-02-25,45.66,45.85,45.4,45.4,92800,33.2652313351978,33.4036543302413,33.0758103946119,33.0758103946119,127377.680236259,0.0,1.0
2011-02-28,45.74,45.84,45.521,45.83,59200,33.3235147015319,33.3963689094496,33.1639639861923,33.3890834886578,81258.1753231306,0.0,1.0
2011-03-01,45.49,46.15,45.43,46.11,44800,33.1413791817378,33.6222169539943,33.0976666569872,33.5930752708272,61492.6732175042,0.0,1.0
2011-03-02,45.69,45.8,45.48,45.48,29300,33.2870875975731,33.3672272262825,33.134093760946,33.134093760946,40217.3063676981,0.0,1.0
2011-03-03,46.43,46.43,45.97,45.97,36400,33.8262087361637,33.8262087361637,33.4910793797425,33.4910793797425,49962.7969892222,0.0,1.0
2011-03-04,46.511,46.81,46.34,46.7,19600,33.885220644577,34.1030547262507,33.7606399490378,34.0229150975413,26903.0445326581,0.0,1.0
2011-03-07,45.9648,46.5,45.86,46.26,36200,33.4872909609308,33.877206681706,33.4109397510331,33.7023565827037,49688.276126644,0.0,1.0
2011-03-08,46.86,46.96,46.29,46.47,27000,34.1394818302096,34.2123360381272,33.724212845079,33.8553504193307,37060.3164480494,0.0,1.0
2011-03-09,46.83,46.9101,46.72,46.86,18000,34.1176255678343,34.1759817883763,34.0374859391249,34.1394818302096,24706.8776320329,0.0,1.0
2011-03-10,45.69,46.03,45.63,46.03,26100,33.2870875975731,33.5347919044931,33.2433750728225,33.5347919044931,35824.9725664478,0.0,1.0
2011-03-11,45.84,45.842,45.15,45.15,55300,33.3963689094496,33.3978259936079,32.8936748748178,32.8936748748178,75905.0185028567,0.0,1.0
2011-03-14,45.9699,45.9699,45.6552,45.71,17600,33.4910065255346,33.4910065255346,33.2617343332178,33.3016584391566,24157.8359068767,0.0,1.0
2011-03-15,45.0,45.0,43.78,44.02,54600,32.7843935629413,32.7843935629413,31.895572226346,32.0704223253484,74944.1954838333,0.0,1.0
2011-03-16,43.95,44.9,43.77,44.76,35600,32.019424379806,32.7115393550237,31.8882868055543,32.609543463939,48864.7135389097,0.0,1.0
2011-03-17,44.4696,44.85,44.25,44.62,440200,32.3979748441461,32.6751122510649,32.237987003559,32.5075475728543,604220.418534495,0.0,1.0
2011-03-18,44.59,44.84,44.53,44.74,40400,32.485691310479,32.6678268302731,32.4419787857284,32.5949726223554,55453.214240785,0.0,1.0
2011-03-21,45.545,45.68,45.44,45.6,28700,33.1814489960925,33.2798021767813,33.104952077779,33.2215188104472,39393.7437799636,0.0,1.0
2011-03-22,45.51,45.75,45.41,45.75,38500,33.1559500233213,33.3308001223237,33.0830958154037,33.3308001223237,52845.2660462927,0.0,1.0
2011-03-23,45.75,45.869,45.34,45.51,35800,33.3308001223237,33.4174966297457,33.0320978698613,33.1559500233213,49139.2344014877,0.0,1.0
2011-03-24,46.48,46.5082,46.074,46.2,15800,33.8626358401225,33.8831807267553,33.5668477559769,33.6586440579531,21687.1481436734,0.0,1.0
2011-03-25,46.6266,46.737,46.38,46.6,37200,33.9694401089298,34.0498711544709,33.7897816322049,33.9500608896237,51060.8804395347,0.0,1.0
2011-03-28,46.37,46.5599,46.32,46.32,20900,33.7824962114131,33.9208463522487,33.7460691074543,33.7460691074543,28687.430139416,0.0,1.0
2011-03-29,46.8001,46.86,46.56,46.6,27100,34.0958421596669,34.1394818302096,33.9209192064566,33.9500608896237,37197.5768793385,0.0,1.0
2011-03-30,47.66,47.71,47.32,47.34,23000,34.7223154935507,34.7587425975096,34.4746111866307,34.4891820282143,31569.8991964866,0.0,1.0
2011-03-31,47.84,47.94,47.71,47.76,22900,34.8534530678025,34.9263072757202,34.7587425975096,34.7951697014684,31432.6387651975,0.0,1.0
2011-04-01,48.41,48.6,48.27,48.3,27400,35.2687220529331,35.4071450479766,35.1667261618484,35.1885824242237,37609.3581732057,0.0,1.0
2011-04-04,48.8136,48.8136,48.6,48.66,25000,35.5627616360887,35.5627616360887,35.4071450479766,35.4508575727272,34315.107822268,0.0,1.0
2011-04-05,48.82,49.0499,48.6,48.75,301600,35.5674243053955,35.7349161293981,35.4071450479766,35.5164263598531,413977.46076784,0.0,1.0
2011-04-06,49.16,49.31,49.0812,49.15,12600,35.8151286123155,35.9244099241919,35.7577194964764,35.8078431915237,17294.814342423,0.0,1.0
2011-04-07,48.88,49.16,48.69,49.07,28200,35.611136830146,35.8151286123155,35.4727138351025,35.7495598251896,38707.4416235183,0.0,1.0
2011-04-08,48.72,49.06,48.59,48.96,22500,35.4945700974778,35.7422744043978,35.3998596271849,35.6694201964802,30883.5970400412,0.0,1.0
2011-04-11,48.37,48.81,48.28,48.66,60900,35.239580369766,35.5601388846037,35.1740115826402,35.4508575727272,83591.6026550449,0.0,1.0
2011-04-12,47.57,47.93,47.491,47.9,9100,34.6567467064249,34.9190218549284,34.5991918821699,34.8971655925531,12490.6992473055,0.0,1.0
2011-04-13,48.31,48.71,48.111,48.53,11700,35.1958678450155,35.487284676686,35.0508879712593,35.3561471024343,16059.4704608214,0.0,1.0
2011-04-14,48.5771,48.58,48.2,48.37,17500,35.3904614343635,35.3925742063931,35.115728216306,35.239580369766,24020.5754755876,0.0,1.0
2011-04-15,48.57,48.57,48.22,48.56,20800,35.3852887856013,35.3852887856013,35.1302990578896,35.3780033648096,28550.169708127,0.0,1.0
2011-04-18,47.5014,47.56,47.19,47.56,29600,34.6067687197934,34.6494612856331,34.3799007163378,34.6494612856331,40629.0876615652,0.0,1.0
2011-04-19,47.73,47.82,47.6,47.62,40100,34.7733134390931,34.838882226219,34.6786029688002,34.6931738103837,55041.4329469178,0.0,1.0
2011-04-20,49.03,49.04,48.82,48.86,16500,35.7204181420225,35.7277035628143,35.5674243053955,35.5965659885625,22647.9711626969,0.0,1.0
2011-04-21,49.34,49.41,49.0876,49.27,28300,35.9462661865672,35.9972641321096,35.7623821657831,35.8952682410249,38844.7020548074,0.0,1.0
2011-04-25,48.9571,49.18,48.8,49.13,21900,35.6673074244505,35.829699453899,35.5528534638119,35.7932723499402,30060.0344523068,0.0,1.0
2011-04-26,49.15,49.33,48.85,48.97,29200,35.8078431915237,35.9389807657755,35.5892805677707,35.6767056172719,40080.045936409,0.0,1.0
2011-04-27,49.28,49.46,48.89,49.34,27100,35.9025536618166,36.0336912360684,35.6184222509378,35.9462661865672,37197.5768793385,0.0,1.0
2011-04-28,49.23,49.27,49.032,49.27,52100,35.8661265578578,35.8952682410249,35.7218752261809,35.8952682410249,71512.6847016065,0.0,1.0
2011-04-29,49.31,49.31,49.05,49.16,201000,35.9244099241919,35.9244099241919,35.734988983606,35.8151286123155,275893.466891035,0.0,1.0
2011-05-02,49.65,49.92,49.55,49.92,19000,36.1721142311119,36.3688205924896,36.0992600231943,36.3688205924896,26079.4819449237,0.0,1.0
2011-05-03,48.895,49.19,48.6644,49.18,32000,35.6220649613337,35.8369848746907,35.4540631578756,35.829699453899,43923.338012503,0.0,1.0
2011-05-04,48.09,48.56,47.8996,48.56,13000,35.0355885875966,35.3780033648096,34.8968741757214,35.3780033648096,17843.8560675794,0.0,1.0
2011-05-05,47.81,48.1,47.65,48.07,189600,34.8315968054272,35.0428740083884,34.715030072759,35.0210177460131,260245.77772408,0.0,1.0
2011-05-06,48.14,48.6,47.99,48.17,50300,35.0720156915555,35.4071450479766,34.962734379679,35.0938719539308,69041.9969384031,0.0,1.0
2011-05-09,48.21,48.2671,47.89,48.11,13000,35.1230136370978,35.1646133898188,34.8898801717613,35.0501594291802,17843.8560675794,0.0,1.0
2011-05-10,48.68,48.72,48.34,48.36,32700,35.4654284143108,35.4945700974778,35.2177241073908,35.2322949489743,44884.1610315265,0.0,1.0
2011-05-11,47.935,48.52,47.71,48.52,35200,34.9226645653243,35.3488616816425,34.7587425975096,35.3488616816425,48315.6718137533,0.0,1.0
2011-05-12,48.08,48.0936,47.46,47.65,18000,35.0283031668049,35.0382113390817,34.5766070777155,34.715030072759,24706.8776320329,0.0,1.0
2011-05-13,47.4,48.18,47.28,48.18,8900,34.5328945529649,35.1011573747225,34.4454695034637,35.1011573747225,12216.1783847274,0.0,1.0
2011-05-16,47.166,47.5858,47.03,47.24,30300,34.3624157064376,34.6682576712759,34.2633339836696,34.4163278202966,41589.9106805888,0.0,1.0
2011-05-17,47.25,47.2621,46.92,47.14,33800,34.4236132410884,34.4324286002464,34.1831943549602,34.343473612379,46394.0257757063,0.0,1.0
2011-05-18,48.174,48.18,47.675,47.69,16400,35.0967861222475,35.1011573747225,34.7332436247384,34.744171755926,22510.7107314078,0.0,1.0
2011-05-19,47.98,48.21,47.64,48.21,24200,34.9554489588872,35.1230136370978,34.7077446519672,35.1230136370978,33217.0243719554,0.0,1.0
2011-05-20,47.48,47.72,47.4299,47.72,29100,34.591177919299,34.7660280183013,34.5546779611322,34.7660280183013,39942.7855051199,0.0,1.0
2011-05-23,46.456,46.48,46.24,46.45,18200,33.8451508302223,33.8626358401225,33.6877857411202,33.8407795777472,24981.3984946111,0.0,1.0
2011-05-24,46.65,46.79,46.5609,46.73,20600,33.9864879935825,34.0884838846672,33.9215748943279,34.0447713599166,28275.6488455488,0.0,1.0
2011-05-25,46.91,46.94,46.57,46.67,23300,34.1759089341684,34.1977651965437,33.9282046272484,34.001058835166,31981.6804903538,0.0,1.0
2011-05-26,47.16,47.2,46.89,47.0,33500,34.3580444539625,34.3871861371296,34.1613380925849,34.2414777212943,45982.2444818391,0.0,1.0
2011-05-27,47.55,47.76,47.53,47.68,20600,34.6421758648413,34.7951697014684,34.6276050232578,34.7368863351343,28275.6488455488,0.0,1.0
2011-05-31,48.7676,48.8,48.46,48.74,37300,35.5292487004466,35.5528534638119,35.3051491568919,35.5091409390613,51198.1408708238,0.0,1.0
2011-06-01,48.17,48.77,48.06,48.77,30600,35.0938719539308,35.5309972014366,35.0137323252213,35.5309972014366,42001.6919744559,0.0,1.0
2011-06-02,48.24,48.41,48.05,48.41,46400,35.1448698994731,35.2687220529331,35.0064469044296,35.2687220529331,63688.8401181294,0.0,1.0
2011-06-03,47.99,48.109,47.682,47.69,12500,34.962734379679,35.049430887101,34.7383434192926,34.744171755926,17157.553911134,0.0,1.0
2011-06-06,47.47,47.91,47.45,47.91,10300,34.5838924985072,34.9044510133449,34.5693216569237,34.9044510133449,14137.8244227744,0.0,1.0
2011-06-07,47.84,48.07,47.84,48.07,10400,34.8534530678025,35.0210177460131,34.8534530678025,35.0210177460131,14275.0848540635,0.0,1.0
2011-06-08,47.321,47.58,47.21,47.58,14300,34.4753397287099,34.6640321272166,34.3944715579213,34.6640321272166,19628.2416743373,0.0,1.0
2011-06-09,47.659,47.659,47.122,47.29,13300,34.7215869514716,34.7215869514716,34.3303598549538,34.4527549242555,18255.6373614466,0.0,1.0
2011-06-10,46.3301,46.75,46.2,46.75,29900,33.753427382454,34.0593422015002,33.6586440579531,34.0593422015002,41040.8689554325,0.0,1.0
2011-06-13,46.509,46.7499,46.35,46.674,51900,33.8837635604186,34.0592693472922,33.7679253698296,34.0039730034827,71238.1638390284,0.0,1.0
2011-06-14,47.1829,47.4,47.02,47.02,30500,34.3747280675757,34.5328945529649,34.2560485628778,34.2560485628778,41864.4315431669,0.0,1.0
2011-06-15,46.1934,46.6001,46.11,46.59,19000,33.6538356802305,33.9501337438316,33.5930752708272,33.9427754688319,26079.4819449237,0.0,1.0
2011-06-16,45.85,46.02,45.53,45.85,25800,33.4036543302413,33.5275064837013,33.1705208649049,33.4036543302413,35413.1912725806,0.0,1.0
2011-06-17,45.67,46.0,45.608,46.0,10400,33.2725167559896,33.5129356421178,33.2273471470806,33.5129356421178,14275.0848540635,0.0,1.0
2011-06-20,45.4814,45.53,45.111,45.23,43200,33.1351137198569,33.1705208649049,32.8652617337299,32.9519582411519,59296.506316879,0.0,1.0
2011-06-21,45.78,45.9,45.5,45.51,31200,33.6801367778309,33.768420229411,33.4741420574772,33.4814990117755,42408.853901691,0.449501,1.0
2011-06-22,45.26,45.67,45.26,45.53,44600,33.2975751543169,33.5992102805491,33.2975751543169,33.4962129203722,60622.9129492121,0.0,1.0
2011-06-23,45.15,45.15,44.55,44.9,19100,33.216648657035,33.216648657035,32.7752313991342,33.0327247995764,25961.830433407,0.0,1.0
2011-06-24,45.3379,45.72,45.2823,45.72,10300,33.354885828301,33.6359950520408,33.3139811624022,33.6359950520408,14000.3588201095,0.0,1.0
2011-06-27,45.62,45.7,45.21,45.37,14500,33.5624255090573,33.6212811434441,33.2607903828251,33.3785016515987,19709.2429991833,0.0,1.0
2011-06-28,45.93,45.945,45.4552,45.57,11700,33.7904910923061,33.8015265237536,33.4411829022206,33.5256407375656,15903.3202131341,0.0,1.0
2011-06-29,46.0709,46.2271,45.72,45.95,7900,33.8941505783698,34.00906620451,33.6359950520408,33.8052050009028,10738.1392892102,0.0,1.0
2011-06-30,46.7066,46.74,46.3,46.3,25700,34.3618321631157,34.3864043904722,34.0626984013449,34.0626984013449,34932.9341433801,0.0,1.0
2011-07-01,47.3316,47.42,46.76,46.76,17600,34.8216418067623,34.8866772827597,34.4011182990688,34.4011182990688,23922.943226595,0.0,1.0
2011-07-05,47.37,47.48,47.2,47.48,23200,34.849892511268,34.9308190085498,34.7248242881961,34.9308190085498,31534.7887986933,0.0,1.0
2011-07-06,47.147,47.22,46.9635,47.22,29600,34.6858324304149,34.7395381967928,34.5508323190402,34.7395381967928,40234.0408810914,0.0,1.0
2011-07-07,47.5361,47.65,47.29,47.29,58800,34.9720915221635,35.0558872316217,34.7910368768812,34.7910368768812,79924.3785070331,0.0,1.0
2011-07-08,47.18,47.24,46.92,47.24,34100,34.7101103795994,34.7542521053895,34.5188295678424,34.7542521053895,46350.7025015277,0.0,1.0
2011-07-11,46.1,46.57,46.0731,46.56,8800,33.915559315378,34.2613361674003,33.8957691083154,34.2539792131019,11961.4716132975,0.0,1.0
2011-07-12,45.55,45.9,45.54,45.77,28500,33.5109268289689,33.768420229411,33.5035698746706,33.6727798235325,38738.8569294293,0.0,1.0
2011-07-13,46.01,46.42,45.9,45.9,31400,33.8493467266929,34.1509818529251,33.768420229411,33.768420229411,42680.7055292659,0.0,1.0
2011-07-14,45.84,46.29,45.78,46.2,29300,33.724278503621,34.0553414470466,33.6801367778309,33.9891288583614,39826.263439729,0.0,1.0
2011-07-15,45.9888,45.9968,45.86,45.9968,3400,33.8337499835804,33.839635547019,33.7389924122176,33.839635547019,4621.47766877402,0.0,1.0
2011-07-18,45.42,45.61,45.09,45.52,31700,33.4152864230904,33.555068554759,33.172506931245,33.4888559660739,43088.4829706284,0.0,1.0
2011-07-19,46.1,46.1,45.77,45.9,44900,33.915559315378,33.915559315378,33.6727798235325,33.768420229411,61030.6903905745,0.0,1.0
2011-07-20,46.47,46.649,46.46,46.49,16800,34.1877666244168,34.3194561063572,34.1804096701185,34.2024805330135,22835.5367162952,0.0,1.0
2011-07-21,47.09,47.09,46.52,46.57,21700,34.6438977909143,34.6438977909143,34.2245513959085,34.2613361674003,29495.9015918812,0.0,1.0
2011-07-22,47.135,47.229,46.94,47.1,17700,34.6770040852568,34.7461594556613,34.5335434764391,34.6512547452126,24058.8690403824,0.0,1.0
2011-07-25,46.86,47.03,46.67,46.67,25000,34.4746878420523,34.5997560651242,34.3349057103837,34.3349057103837,33981.4534468678,0.0,1.0
2011-07-26,47.2001,47.402,47.07,47.27,29200,34.7248978577391,34.8734347650227,34.6291838823176,34.7763229682845,39690.3376259416,0.0,1.0
2011-07-27,46.6,47.26,46.48,47.26,39500,34.2834070302953,34.7689660139862,34.1951235787151,34.7689660139862,53690.6964460511,0.0,1.0
2011-07-28,46.7775,47.12,46.75,46.98,34600,34.413992969091,34.6659686538093,34.3937613447705,34.5629712936325,47030.331570465,0.0,1.0
2011-07-29,46.68,46.85,46.37,46.37,26600,34.3422626646821,34.467330887754,34.1141970814333,34.1141970814333,36156.2664674673,0.0,1.0
2011-08-01,46.67,47.13,46.19,47.13,56600,34.3349057103837,34.6733256081077,33.9817719040631,34.6733256081077,76934.0106037088,0.0,1.0
2011-08-02,45.34,46.18,45.33,46.16,25000,33.3564307887036,33.9744149497647,33.3490738344053,33.959701041168,33981.4534468678,0.0,1.0
2011-08-03,45.01,45.1,44.22,45.1,70300,33.1136512968582,33.1798638855433,32.5324519072888,33.1798638855433,95555.8470925922,0.0,1.0
2011-08-04,42.89,43.97,42.81,43.97,72700,31.5539769856087,32.3485280498301,31.4951213512219,32.3485280498301,98818.0666234916,0.0,1.0
2011-08-05,42.35,42.94,41.37,42.87,100600,31.156701453498,31.5907617571004,30.43571993226,31.539263077012,136741.368670196,0.0,1.0
2011-08-08,39.22,41.07,39.2,40.93,61300,28.8539747581155,30.2150113033096,28.8392608495188,30.1120139431328,83322.5238517198,0.0,1.0
2011-08-09,40.85,40.85,38.91,39.94,118200,30.053158308746,30.053158308746,28.6259091748667,29.3836754675964,160664.311896791,0.0,1.0
2011-08-10,38.81,39.71,38.78,39.71,56800,28.5523396318833,29.2144655187345,28.5302687689882,29.2144655187345,77205.8622312836,0.0,1.0
2011-08-11,40.8976,41.09,39.47,39.56,64500,30.0881774112061,30.2297252119063,29.0378986155742,29.1041112042593,87672.149892919,0.0,1.0
2011-08-12,40.53,40.82,40.28,40.77,54600,29.8177357711989,30.031087445851,29.6338119137402,29.9943026743592,74215.4943279593,0.0,1.0
2011-08-15,41.45,41.45,41.04,41.18,50400,30.4945755666468,30.4945755666468,30.1929404404146,30.2959378005914,68506.6101488854,0.0,1.0
2011-08-16,41.25,41.54,40.953,41.35,104900,30.3474364806799,30.5607881553319,30.128934938019,30.4210060236633,142586.178663057,0.0,1.0
2011-08-17,41.2729,41.72,41.12,41.44,21200,30.3642839060231,30.6932133327021,30.2517960748013,30.4872186123484,28816.2725229439,0.0,1.0
2011-08-18,39.18,39.98,38.93,39.98,29300,28.8245469409221,29.4131032847898,28.6406230834634,29.4131032847898,39826.2634397291,0.0,1.0
2011-08-19,38.84,39.59,38.73,38.73,52200,28.5744104947783,29.1261820671543,28.4934839974965,28.4934839974965,70953.27479706,0.0,1.0
2011-08-22,39.24,39.83,38.9656,39.83,59000,28.8686886667122,29.3027489703146,28.6668138407656,29.3027489703146,80196.230134608,0.0,1.0
2011-08-23,40.72,40.72,39.64,39.94,54400,29.9575179028675,29.9575179028675,29.162966838646,29.3836754675964,73943.6427003843,0.0,1.0
2011-08-24,40.3,40.3,39.71,39.9,72200,29.6485258223369,29.6485258223369,29.2144655187345,29.3542476504031,98138.4375545543,0.0,1.0
2011-08-25,39.58,40.47,39.56,40.44,25300,29.118825112856,29.7735940454088,29.1041112042593,29.7515231825138,34389.2308882302,0.0,1.0
2011-08-26,40.28,40.35,39.3,39.76,41000,29.6338119137402,29.6853105938287,28.9128303925023,29.2512502902262,55729.5836528633,0.0,1.0
2011-08-29,41.47,41.47,40.96,40.96,18200,30.5092894752435,30.5092894752435,30.1340848060278,30.1340848060278,24738.4981093197,0.0,1.0
2011-08-30,41.46,41.66,41.0,41.39,29000,30.5019325209451,30.6490716069121,30.1635126232212,30.4504338408567,39418.4859983667,0.0,1.0
2011-08-31,42.31,42.4229,42.07,42.22,124800,31.1272736363046,31.2103336503329,30.9507067331443,31.0610610476195,169635.415606764,0.0,1.0
2011-09-01,42.07,42.61,42.07,42.29,170200,30.9507067331443,31.347982265255,30.9507067331443,31.1125597277079,231345.735066276,0.0,1.0
2011-09-02,41.18,41.45,41.0352,41.29,35300,30.2959378005914,30.4945755666468,30.1894091023514,30.3768642978732,47981.8122669774,0.0,1.0
2011-09-06,40.94,40.95,39.97,40.03,72300,30.1193708974311,30.1267278517295,29.4057463304915,29.4498880562816,98274.3633683417,0.0,1.0
2011-09-07,42.3,42.33,41.73,41.76,24300,31.1199166820062,31.1419875449013,30.7005702870005,30.7226411498955,33029.9727503556,0.0,1.0
2011-09-08,41.39,42.0085,41.32,41.52,17300,30.4504338408567,30.9054614642094,30.3989351607683,30.5460742467352,23515.1657852325,0.0,1.0
2011-09-09,40.03,40.97,39.9672,40.97,103800,29.4498880562816,30.1414417603261,29.4036863832879,30.1414417603261,141090.994711395,0.0,1.0
2011-09-12,40.09,40.12,39.38,39.55,44800,29.4940297820716,29.5161006449667,28.971686026889,29.0967542499609,60894.7645767872,0.0,1.0
2011-09-13,40.08,40.15,39.64,39.95,96300,29.4866728277733,29.5381715078617,29.162966838646,29.3910324218948,130896.558677335,0.0,1.0
2011-09-14,40.0,40.2699,39.31,39.91,85800,29.4278171933865,29.6263813898989,28.9201873468006,29.3616046047014,116624.34822965,0.0,1.0
2011-09-15,40.41,40.56,40.07,40.42,45700,29.7294523196187,29.8398066340939,29.479315873475,29.7368092739171,62118.0969008744,0.0,1.0
2011-09-16,40.9,41.1,40.61,41.09,41700,30.0899430802377,30.2370821662047,29.8765914055857,30.2297252119063,56681.0643493755,0.0,1.0
2011-09-19,39.8271,40.0,39.45,40.0,20200,29.3006154535681,29.4278171933865,29.0231847069775,29.4278171933865,27457.0143850692,0.0,1.0
2011-09-20,39.77,40.3012,39.74,40.08,26000,29.2586072445246,29.6494086568527,29.2365363816295,29.4866728277733,35340.7115847425,0.0,1.0
2011-09-21,38.27,39.55,38.27,39.55,31800,28.1550640997726,29.0967542499609,28.1550640997726,29.0967542499609,43224.4087844158,0.0,1.0
2011-09-22,35.99,37.03,35.6629,36.83,82600,26.4776785197495,27.2428017667776,26.2370325446506,27.0956626808106,112274.722188451,0.0,1.0
2011-09-23,36.85,37.03,36.36,36.42,41300,27.1103765894073,27.2428017667776,26.7498858287884,26.7940275545784,56137.3610942257,0.0,1.0
2011-09-26,37.44,37.46,36.3,36.62,26400,27.5444368930098,27.5591508016065,26.7057441029983,26.9411666405454,35884.4148398924,0.0,1.0
2011-09-27,38.9723,39.1692,38.34,38.75,37700,28.6717430001454,28.8166014302799,28.206562779861,28.5081979060932,51244.0317978767,0.0,1.0
2011-09-28,37.16,38.1683,37.16,37.91,48400,27.3384421726561,28.0802438745584,27.3384421726561,27.8902137450321,65788.093873136,0.0,1.0
2011-09-29,37.76,38.25,37.4055,38.12,52100,27.7798594305569,28.1403501911759,27.5190554006805,28.0447097852974,70817.3489832724,0.0,1.0
2011-09-30,36.06,37.265,36.0536,37.24,17100,26.529177199838,27.4156901927887,26.524468749087,27.3972978070429,23243.3141576575,0.0,1.0
2011-10-03,35.48,36.7124,35.48,36.01,44900,26.1024738505338,27.0091448982621,26.1024738505338,26.4923924283462,61030.6903905747,0.0,1.0
2011-10-04,36.18,36.28,34.746,35.2,85100,26.6174606514181,26.6910301944016,25.5624734050352,25.8964791301801,115672.867533138,0.0,1.0
2011-10-05,36.97,37.0,35.82,36.02,77800,27.1986600409875,27.2207309038825,26.3526102966776,26.4997493826446,105750.283126653,0.0,1.0
2011-10-06,37.46,37.46,36.65,36.95,62000,27.5591508016065,27.5591508016065,26.9632375034404,27.1839461323908,84274.0045482321,0.0,1.0
2011-10-07,37.26,38.01,37.0529,38.01,45800,27.4120117156395,27.9637832880155,27.2596491921208,27.9637832880155,62254.0227146619,0.0,1.0
2011-10-10,39.0,39.0,38.05,38.05,20800,28.6921217635519,28.6921217635519,27.9932111052089,27.9932111052089,28272.569267794,0.0,1.0
2011-10-11,38.928,39.1285,38.47,38.57,9100,28.6391516926038,28.7866586262856,28.3022031857395,28.375772728723,12369.2490546599,0.0,1.0
2011-10-12,40.13,40.42,39.64,39.64,18600,29.523457599265,29.7368092739171,29.162966838646,29.162966838646,25282.2013644697,0.0,1.0
2011-10-13,39.37,39.49,38.94,39.49,82400,28.9643290725907,29.0526125241708,28.6479800377618,29.0526125241708,112002.870560876,0.0,1.0
2011-10-14,40.2,40.2,39.7229,39.83,37300,29.5749562793535,29.5749562793535,29.2239559897793,29.3027489703146,50700.3285427267,0.0,1.0
2011-10-17,38.96,39.82,38.96,39.82,24800,28.6626939463585,29.2953920160163,28.6626939463585,29.2953920160163,33709.6018192928,0.0,1.0
2011-10-18,39.76,39.91,38.5712,39.04,70300,29.2512502902262,29.3616046047014,28.3766555632388,28.7215495807452,95555.8470925923,0.0,1.0
2011-10-19,39.24,39.84,39.176,39.64,20600,28.8686886667122,29.310105924613,28.8216041592028,29.162966838646,28000.7176402191,0.0,1.0
2011-10-20,38.77,38.85,38.126,38.75,50800,28.5229118146899,28.5817674490767,28.0491239578764,28.5081979060932,69050.3134040354,0.0,1.0
2011-10-21,39.66,39.66,39.28,39.28,32300,29.1776807472427,29.1776807472427,28.8981164839056,28.8981164839056,43904.0378533533,0.0,1.0
2011-10-24,41.17,41.4,40.37,40.39,52000,30.2885808462931,30.4577907951551,29.7000245024254,29.714738411022,70681.423169485,0.0,1.0
2011-10-25,40.49,40.77,40.4,40.77,8500,29.7883079540055,29.9943026743592,29.7220953653204,29.9943026743592,11553.6941719351,0.0,1.0
2011-10-26,40.81,40.8708,40.2,40.7208,29900,30.0237304915526,30.0684607736866,29.5749562793535,29.9581064592113,40641.8183224539,0.0,1.0
2011-10-27,42.26,43.44,42.0552,42.38,60200,31.0904888648129,31.9586094720178,30.9398184407827,31.178772316393,81827.3399000576,0.0,1.0
2011-10-28,42.7,42.8699,42.365,42.365,16900,31.4141948539401,31.539189507469,31.1677368849455,31.1677368849455,22971.4625300826,0.0,1.0
2011-10-31,41.3,42.1,41.3,42.1,37900,30.3842212521716,30.9727775960393,30.3842212521716,30.9727775960393,51515.8834254516,0.0,1.0
2011-11-01,40.95,41.17,40.19,40.73,51400,30.1267278517295,30.2885808462931,29.5675993250551,29.9648748571658,69865.8682867601,0.0,1.0
2011-11-02,42.17,42.17,41.65,41.82,34100,31.0242762761277,31.0242762761277,30.6417146526137,30.7667828756856,46350.7025015277,0.0,1.0
2011-11-03,42.34,42.49,41.53,41.9,69800,31.1493444991996,31.2596988136748,30.5534312010336,30.8256385100724,94876.218023655,0.0,1.0
2011-11-04,42.13,42.26,41.62,42.11,33700,30.9948484589344,31.0904888648129,30.6196437897187,30.9801345503377,45806.9992463777,0.0,1.0
2011-11-07,42.3754,42.44,41.8265,42.14,18500,31.1753881174158,31.2229140421831,30.7715648959795,31.0022054132327,25146.2755506822,0.0,1.0
2011-11-08,42.6804,42.6804,42.01,42.26,23100,31.3997752235154,31.3997752235154,30.9065650073542,31.0904888648129,31398.8629849058,0.0,1.0
2011-11-09,40.5,41.41,40.33,41.36,72400,29.7956649083039,30.4651477494534,29.670596685232,30.4283629779617,98410.289182129,0.0,1.0
2011-11-10,40.62,40.98,40.34,40.95,54700,29.883948359884,30.1487987146245,29.6779536395303,30.1267278517295,74351.4201417468,0.0,1.0
2011-11-11,41.76,41.84,41.46,41.6,19200,30.7226411498955,30.7814967842823,30.5019325209451,30.604929881122,26097.7562471945,0.0,1.0
2011-11-14,41.27,41.72,41.18,41.66,19600,30.3621503892766,30.6932133327021,30.2959378005914,30.6490716069121,26641.4595023443,0.0,1.0
2011-11-15,41.74,41.93,41.45,41.62,13300,30.7079272412988,30.8477093729674,30.4945755666468,30.6196437897187,18078.1332337337,0.0,1.0
2011-11-16,40.53,41.193,40.53,40.83,22100,29.8177357711989,30.3055018411793,29.8177357711989,30.0384444001493,30039.6048470311,0.0,1.0
2011-11-17,39.77,40.79,39.56,40.63,64900,29.2586072445246,30.0090165829559,29.1041112042593,29.8913053141824,88215.8531480687,0.0,1.0
2011-11-18,39.91,40.16,39.76,40.16,35500,29.3616046047014,29.5455284621601,29.2512502902262,29.5455284621601,48253.6638945523,0.0,1.0
2011-11-21,38.8,39.0,38.43,39.0,13100,28.5449826775849,28.6921217635519,28.2727753685461,28.6921217635519,17806.2816061587,0.0,1.0
2011-11-22,39.07,39.29,38.76,39.29,5800,28.7436204436403,28.9054734382039,28.5155548603915,28.9054734382039,7883.69719967333,0.0,1.0
2011-11-23,38.01,38.44,37.98,38.44,7300,27.9637832880155,28.2801323228444,27.9417124251205,28.2801323228444,9922.58440648541,0.0,1.0
2011-11-25,37.79,38.2059,37.79,37.91,11400,27.8019302934519,28.1079060227202,27.8019302934519,27.8902137450321,15495.5427717717,0.0,1.0
2011-11-28,39.29,39.6,39.12,39.6,14300,28.9054734382039,29.1335390214527,28.780405215132,29.1335390214527,19437.3913716084,0.0,1.0
2011-11-29,39.35,39.8,39.3012,39.59,8900,28.949615163994,29.2806781074196,28.9137132270181,29.1261820671543,12097.3974270849,0.0,1.0
2011-11-30,41.46,41.47,40.9,41.07,72400,30.5019325209451,30.5092894752435,30.0899430802377,30.2150113033096,98410.2891821293,0.0,1.0
2011-12-01,41.47,41.81,41.39,41.51,57900,30.5092894752435,30.7594259213873,30.4504338408567,30.5387172924369,78701.0461829458,0.0,1.0
2011-12-02,41.12,41.72,41.1,41.57,37700,30.2517960748013,30.6932133327021,30.2370821662047,30.5828590182269,51244.0317978767,0.0,1.0
2011-12-05,41.59,41.802,41.4,41.67,18900,30.5975729268236,30.7535403579486,30.4577907951551,30.6564285612104,25689.9788058321,0.0,1.0
2011-12-06,41.22,41.3,40.92,41.1,25400,30.3253656177848,30.3842212521716,30.1046569888344,30.2370821662047,34525.1567020177,0.0,1.0
2011-12-07,41.29,41.41,40.91,41.05,48000,30.3768642978732,30.4651477494534,30.0973000345361,30.2002973947129,65244.3906179863,0.0,1.0
2011-12-08,40.07,40.8029,40.0,40.78,40000,29.479315873475,30.0185070540008,29.4278171933865,30.0016596286576,54370.3255149884,0.0,1.0
2011-12-09,40.69,40.7688,40.27,40.28,28300,29.9354470399724,29.9934198398434,29.6264549594419,29.6338119137402,38467.0053018544,0.0,1.0
2011-12-12,39.57,39.92,39.33,39.92,31500,29.1114681585576,29.3689615589998,28.9349012553973,29.3689615589998,42816.6313430535,0.0,1.0
2011-12-13,39.21,40.0,39.14,39.7801,35200,28.8466178038171,29.4278171933865,28.7951191237287,29.2660377683659,47845.8864531899,0.0,1.0
2011-12-14,38.91,39.32,38.73,39.23,89600,28.6259091748667,28.927544301099,28.4934839974965,28.8613317124138,121789.529153574,0.0,1.0
2011-12-15,38.77,39.08,38.7,39.08,98100,28.5229118146899,28.7509773979386,28.4714131346015,28.7509773979386,133343.223325509,0.0,1.0
2011-12-16,39.13,39.53,39.09,39.37,37400,28.7877621694304,29.0820403413642,28.758334352237,28.9643290725907,50836.2543565142,0.0,1.0
2011-12-19,37.37,37.93,37.34,37.91,16600,28.0190163581058,28.438889228337,27.9965231686291,28.4238937686859,22140.0348988532,0.715076,1.0
2011-12-20,38.9,38.9545,38.4,38.4,25300,29.166169021416,29.2070316489653,28.7912825301382,28.7912825301382,33743.5471651196,0.0,1.0
2011-12-21,39.15,39.19,38.62,38.98,36700,29.3536122670549,29.3836031863572,28.9562325863004,29.2261508600205,48948.1494450549,0.0,1.0
2011-12-22,39.566,39.566,39.21,39.27,21000,29.6655178277981,29.6655178277981,29.3985986460083,29.4435850249616,28008.4778840913,0.0,1.0
2011-12-23,39.48,39.63,39.35,39.3735,41300,29.6010373512983,29.7135032986817,29.5035668635661,29.5211865286561,55083.339838713,0.0,1.0
2011-12-27,39.19,39.32,39.13,39.13,27300,29.3836031863572,29.4810736740894,29.3386168074038,29.3386168074038,36411.0212493187,0.0,1.0
2011-12-28,38.8,39.12,38.681,39.11,17700,29.0911917231604,29.3311190775783,29.0019687382363,29.3236213477527,23607.1456451627,0.0,1.0
2011-12-29,39.25,39.25,38.94,38.96,23000,29.4285895653105,29.4285895653105,29.1961599407182,29.2111554003694,30675.9519682905,0.0,1.0
2011-12-30,39.15,39.26,39.03,39.08,17900,29.3536122670549,29.4360872951361,29.2636395091483,29.301128158276,23873.8930535826,0.0,1.0
2012-01-03,40.34,40.54,40.15,40.25,18200,30.2458421162962,30.3957967128073,30.1033852496106,30.1783625478662,24274.0141662125,0.0,1.0
2012-01-04,40.04,40.11,39.84,39.92,8100,30.0209102215295,30.0733943303084,29.8709556250184,29.9309374636228,10803.2700410066,0.0,1.0
2012-01-05,39.961,40.09,39.62,39.8113,10000,29.9616781559076,30.0583988706573,29.7060055688561,29.849437140419,13337.3704209959,0.0,1.0
2012-01-06,39.58,39.602,39.4,39.4,20000,29.6760146495539,29.6925096551701,29.5410555126939,29.5410555126939,26674.7408419917,0.0,1.0
2012-01-09,39.72,39.73,39.49,39.65,40700,29.7809828671117,29.7884805969372,29.6085350811239,29.7284987583328,54283.0976134531,0.0,1.0
2012-01-10,40.455,40.6,40.389,40.46,16000,30.3320660092901,30.4407830917607,30.2825809924414,30.3358148742029,21339.7926735934,0.0,1.0
2012-01-11,40.29,40.2948,40.08,40.0805,13100,30.2083534671684,30.2119523774847,30.0509011408317,30.051276027323,17471.9552515046,0.0,1.0
2012-01-12,40.53,40.71,40.272,40.64,11400,30.3882989829818,30.5232581198418,30.1948575534824,30.4707740110629,15204.6022799353,0.0,1.0
2012-01-13,40.44,40.5,40.21,40.44,9800,30.3208194145518,30.3658057935051,30.148371628564,30.3208194145518,13070.6230125759,0.0,1.0
2012-01-17,40.93,41.2,40.808,41.2,19200,30.688208176004,30.8906468812941,30.5967358721323,30.8906468812941,25607.7512083121,0.0,1.0
2012-01-18,41.67,41.67,41.14,41.14,17900,31.2430401830952,31.2430401830952,30.8456605023407,30.8456605023407,23873.8930535826,0.0,1.0
2012-01-19,42.22,42.28,42.01,42.01,10900,31.6554153235009,31.7004017024542,31.4979629971642,31.4979629971642,14537.7337588855,0.0,1.0
2012-01-20,42.5461,42.5461,42.28,42.47,13600,31.8999162931123,31.8999162931123,31.7004017024542,31.8428585691398,18138.8237725544,0.0,1.0
2012-01-23,42.79,43.07,42.67,42.67,43800,32.0827859235576,32.2927223586732,31.9928131656509,31.9928131656509,58417.6824439619,0.0,1.0
2012-01-24,42.896,42.97,42.53,42.53,55500,32.1622618597085,32.2177450604176,31.8878449480931,31.8878449480931,74022.4058365271,0.0,1.0
2012-01-25,43.5,43.57,42.78,42.81,29200,32.6151247411721,32.667608849951,32.0752881937321,32.0977813832087,38945.121629308,0.0,1.0
2012-01-26,43.31,43.759,43.24,43.57,172900,32.4726678744866,32.8093159436541,32.4201837657077,32.667608849951,230603.134579018,0.0,1.0
2012-01-27,43.58,43.68,43.27,43.27,17900,32.6751065797766,32.7500838780322,32.4426769551843,32.4426769551843,23873.8930535826,0.0,1.0
2012-01-30,42.89,42.925,42.58,42.68,15000,32.1577632218132,32.1840052762026,31.9253335972209,32.0003108954765,20006.0556314938,0.0,1.0
2012-01-31,43.1,43.37,42.92,43.37,23300,32.3152155481499,32.5176542534399,32.1802564112899,32.5176542534399,31076.0730809204,0.0,1.0
2012-02-01,43.59,43.8,43.35,43.36,67700,32.6826043096022,32.8400566359389,32.5026587937888,32.5101565236143,90293.9977501419,0.0,1.0
2012-02-02,43.61,43.8562,43.59,43.59,27300,32.6975997692533,32.8821938775585,32.6826043096022,32.6826043096022,36411.0212493187,0.0,1.0
2012-02-03,44.21,44.25,43.91,43.92,15700,33.1474635587867,33.1774544780889,32.92253166402,32.9300293938455,20939.6715609635,0.0,1.0
2012-02-06,43.582,43.64,43.39,43.41,41600,32.6766061257417,32.7200929587299,32.532649713091,32.5476451727421,55483.4609513429,0.0,1.0
2012-02-07,43.68,43.7852,43.45,43.47,58900,32.7500838780322,32.828959995797,32.5776360920444,32.5926315516955,78557.1117796656,0.0,1.0
2012-02-08,44.19,44.28,44.01,44.1745,22700,33.1324680991356,33.1999476675656,32.9975089622755,33.120846617906,30275.8308556606,0.0,1.0
2012-02-09,44.12,44.2,43.988,44.2,25900,33.0799839903567,33.1399658289611,32.9810139566593,33.1399658289611,34543.7893903793,0.0,1.0
2012-02-10,43.29,43.32,43.1225,43.32,22900,32.4576724148355,32.4801656043121,32.3320854402574,32.4801656043121,30542.5782640805,0.0,1.0
2012-02-13,43.97,43.9894,43.75,43.94,6900,32.9675180429733,32.9820636388349,32.8025679868111,32.9450248534966,9202.78559048715,0.0,1.0
2012-02-14,43.7204,43.8285,43.66,43.8181,2700,32.7803747065274,32.8614251659417,32.7350884183811,32.8536275269231,3601.09001366889,0.0,1.0
2012-02-15,44.47,44.702,44.4632,44.66,15800,33.3424045342512,33.5163518662041,33.3373060779698,33.4848614009367,21073.0452651734,0.0,1.0
2012-02-16,44.775,44.8271,44.34,44.35,14600,33.5710852939306,33.6101484663218,33.2449340465189,33.2524317763445,19472.560814654,0.0,1.0
2012-02-17,45.08,45.16,45.0,45.16,5300,33.7997660536101,33.8597478922146,33.7397842150057,33.8597478922146,7068.80632312782,0.0,1.0
2012-02-21,44.91,45.239,44.78,45.23,10700,33.6723046465757,33.9189799578365,33.5748341588434,33.9122320009935,14270.9863504656,0.0,1.0
2012-02-22,45.09,45.13,44.9184,45.06,11800,33.8072637834357,33.8372547027379,33.6786027396291,33.784770593959,15738.0970967751,0.0,1.0
2012-02-23,44.6894,44.73,44.628,44.73,5100,33.5069047266239,33.5373455097156,33.460868665495,33.5373455097156,6802.05891470789,0.0,1.0
2012-02-24,45.03,45.1125,44.92,44.92,11600,33.7622774044823,33.8241336755432,33.6798023764012,33.6798023764012,15471.3496883552,0.0,1.0
2012-02-27,44.66,44.68,44.34,44.35,8000,33.4848614009367,33.4998568605878,33.2449340465189,33.2524317763445,10669.8963367967,0.0,1.0
2012-02-28,45.16,45.1692,44.944,44.97,8300,33.8597478922146,33.8666458036541,33.6977969279826,33.717291025529,11070.0174494266,0.0,1.0
2012-02-29,45.48,45.91,45.48,45.7,14900,34.0996752466324,34.4220776291313,34.0996752466324,34.2646253027946,19872.6819272838,0.0,1.0
2012-03-01,45.85,45.9347,45.55,45.65,37000,34.377091250178,34.4405970218005,34.1521593554113,34.2271366536669,49348.2705576847,0.0,1.0
2012-03-02,45.4625,45.6,45.38,45.56,6600,34.0865542194377,34.1896480045391,34.0246979483768,34.1596570852369,8802.66447785727,0.0,1.0
2012-03-05,44.82,45.08,44.71,45.02,12000,33.6048250781456,33.7997660536101,33.5223500500645,33.7547796746568,16004.8445051951,0.0,1.0
2012-03-06,43.48,43.87,43.3,43.87,23700,32.600129281521,32.8925407447177,32.465170144661,32.8925407447177,31609.5678977602,0.0,1.0
2012-03-07,44.01,44.01,43.66,43.82,13100,32.9975089622755,32.9975089622755,32.7350884183811,32.85505209559,17471.9552515046,0.0,1.0
2012-03-08,44.73,44.76,44.49,44.68,16400,33.5373455097156,33.5598386991923,33.3573999939023,33.4998568605878,21873.2874904332,0.0,1.0
2012-03-09,44.92,45.083,44.8401,44.8401,14600,33.6798023764012,33.8020153725578,33.619895515095,33.619895515095,19472.560814654,0.0,1.0
2012-03-12,44.68,44.78,44.5,44.78,11100,33.4998568605878,33.5748341588434,33.3648977237278,33.5748341588434,14804.4811673054,0.0,1.0
2012-03-13,45.83,45.8352,45.201,45.39,4800,34.3620957905269,34.3659946100362,33.8904885844994,34.0321956782024,6401.93780207802,0.0,1.0
2012-03-14,45.1401,45.6201,45.14,45.51,5700,33.8448274098617,34.2047184414884,33.8447524325635,34.1221684361091,7602.30113996765,0.0,1.0
2012-03-15,45.5571,45.5571,45.3,45.36,3400,34.1574827435874,34.1574827435874,33.9647161097724,34.0097024887257,4534.7059431386,0.0,1.0
2012-03-16,45.39,45.39,45.2699,45.39,3100,34.0321956782024,34.0321956782024,33.9421479429974,34.0321956782024,4134.58483050872,0.0,1.0
2012-03-19,45.18,45.3208,45.03,45.05,5600,33.8747433518657,33.9803113878095,33.7622774044823,33.7772728641335,7468.92743575769,0.0,1.0
2012-03-20,44.47,44.5538,44.32,44.5538,9400,33.3424045342512,33.4052355101893,33.2299385868678,33.4052355101893,12537.1281957361,0.0,1.0
2012-03-21,44.74,44.74,44.37,44.55,54700,33.5448432395412,33.5448432395412,33.2674272359956,33.4023863728556,72955.4162028474,0.0,1.0
2012-03-22,44.33,44.53,44.19,44.53,24400,33.2374363166934,33.3873909132045,33.1324680991356,33.3873909132045,32543.1838272299,0.0,1.0
2012-03-23,44.45,44.5,44.16,44.279,12100,33.3274090746,33.3648977237278,33.1099749096589,33.199197894583,16138.218209405,0.0,1.0
2012-03-26,45.02,45.02,44.7566,44.79,10900,33.7547796746568,33.7547796746568,33.5572894710516,33.582331888669,14537.7337588855,0.0,1.0
2012-03-27,45.0108,45.4,45.0108,45.4,32600,33.7478817632173,34.0396934080279,33.7478817632173,34.0396934080279,43479.8275724465,0.0,1.0
2012-03-28,44.65,45.0,44.53,45.0,7000,33.4773636711112,33.7397842150057,33.3873909132045,33.7397842150057,9336.1592946971,0.0,1.0
2012-03-29,44.16,44.189,43.75,44.17,66000,33.1099749096589,33.131718326153,32.8025679868111,33.1174726394845,88026.6447785727,0.0,1.0
2012-03-30,44.5,44.756,44.3,44.65,39700,33.3648977237278,33.5568396072621,33.2149431272167,33.4773636711112,52949.3605713537,0.0,1.0
2012-04-02,45.15,45.15,44.46,44.62,18600,33.852250162389,33.852250162389,33.3349068044256,33.4548704816345,24807.5089830523,0.0,1.0
2012-04-03,44.97,45.3,44.84,45.3,6500,33.717291025529,33.9647161097724,33.6198205377968,33.9647161097724,8669.29077364732,0.0,1.0
2012-04-04,44.32,44.49,44.1486,44.49,7400,33.2299385868678,33.3573999939023,33.1014274976578,33.3573999939023,9869.65411153694,0.0,1.0
2012-04-05,44.836,44.85,44.5801,44.5801,20200,33.6168214458665,33.6273182676223,33.4249545396305,33.4249545396305,26941.4882504117,0.0,1.0
2012-04-09,44.25,44.3832,44.13,44.13,7900,33.1774544780889,33.2773242393653,33.0874817201822,33.0874817201822,10536.5226325867,0.0,1.0
2012-04-10,43.28,43.98,43.22,43.98,23300,32.4501746850099,32.9750157727989,32.4051883060566,32.9750157727989,31076.0730809204,0.0,1.0
2012-04-11,43.742,43.96,43.742,43.91,17000,32.7965698029506,32.9600203131478,32.7965698029506,32.92253166402,22673.529715693,0.0,1.0
2012-04-12,44.62,44.678,44.28,44.28,13700,33.4548704816345,33.4983573146227,33.1999476675656,33.1999476675656,18272.1974767643,0.0,1.0
2012-04-13,44.29,44.71,44.21,44.71,7000,33.2074453973911,33.5223500500645,33.1474635587867,33.5223500500645,9336.15929469712,0.0,1.0
2012-04-16,44.249,44.7,44.12,44.7,1900,33.1767047051064,33.514852320239,33.0799839903567,33.514852320239,2534.10037998921,0.0,1.0
2012-04-17,44.53,44.61,44.12,44.3,10900,33.3873909132045,33.447372751809,33.0799839903567,33.2149431272167,14537.7337588855,0.0,1.0
2012-04-18,44.51,44.58,44.346,44.45,7400,33.3723954535534,33.4248795623323,33.2494326844143,33.3274090746,9869.65411153694,0.0,1.0
2012-04-19,44.43,44.82,44.33,44.65,13500,33.3124136149489,33.6048250781456,33.2374363166934,33.4773636711112,18005.4500683444,0.0,1.0
2012-04-20,44.5,44.726,44.448,44.54,6400,33.3648977237278,33.5343464177854,33.3259095286349,33.3948886430301,8535.91706943736,0.0,1.0
2012-04-23,43.56,43.69,43.18,43.69,55500,32.6601111201255,32.7575816078577,32.3751973867543,32.7575816078577,74022.4058365271,0.0,1.0
2012-04-24,43.9323,44.18,43.88,44.01,13900,32.939251601531,33.12497036931,32.9000384745433,32.9975089622755,18538.9448851842,0.0,1.0
2012-04-25,44.53,44.53,44.2901,44.42,11800,33.3873909132045,33.3873909132045,33.2075203746894,33.3049158851234,15738.0970967751,0.0,1.0
2012-04-26,44.87,44.929,44.42,44.49,14400,33.6423137272734,33.6865503332442,33.3049158851234,33.3573999939023,19205.8134062341,0.0,1.0
2012-04-27,45.12,45.13,44.9,45.13,4300,33.8297569729123,33.8372547027379,33.6648069167501,33.8372547027379,5735.06928102823,0.0,1.0
2012-04-30,44.91,45.1,44.8408,45.1,12000,33.6723046465757,33.8147615132612,33.6204203561828,33.8147615132612,16004.844505195,0.0,1.0
2012-05-01,45.18,45.51,44.93,45.03,29900,33.8747433518657,34.1221684361091,33.6873001062268,33.7622774044823,39878.7375587776,0.0,1.0
2012-05-02,45.5,45.5539,45.26,45.46,10000,34.1146707062835,34.1550834700433,33.9347251904701,34.0846797869813,13337.3704209959,0.0,1.0
2012-05-03,45.17,45.629,45.15,45.52,21000,33.8672456220401,34.2113914210332,33.852250162389,34.1296661659346,28008.4778840914,0.0,1.0
2012-05-04,44.39,44.65,44.34,44.65,8500,33.2824226956467,33.4773636711112,33.2449340465189,33.4773636711112,11336.7648578465,0.0,1.0
2012-05-07,44.32,44.438,44.246,44.3,5800,33.2299385868678,33.3184117988094,33.1744553861587,33.2149431272167,7735.67484417761,0.0,1.0
2012-05-08,43.82,43.95,43.46,43.95,14000,32.85505209559,32.9525225833222,32.5851338218699,32.9525225833222,18672.3185893942,0.0,1.0
2012-05-09,43.36,43.54,43.01,43.25,60500,32.5101565236143,32.6451156604744,32.2477359797199,32.4276814955332,80691.0910470252,0.0,1.0
2012-05-10,43.31,43.64,43.31,43.62,5000,32.4726678744866,32.7200929587299,32.4726678744866,32.7050974990788,6668.68521049793,0.0,1.0
2012-05-11,42.81,43.09,42.7136,42.7146,3100,32.0977813832087,32.3077178183243,32.0255032676904,32.0262530406729,4134.58483050872,0.0,1.0
2012-05-14,42.08,42.32,42.0,42.32,118300,31.5504471059431,31.7303926217564,31.4904652673386,31.7303926217564,157781.092080381,0.0,1.0
2012-05-15,41.92,42.35,41.92,42.26,7500,31.4304834287342,31.7528858112331,31.4304834287342,31.6854062428031,10003.0278157469,0.0,1.0
2012-05-16,41.05,41.44,40.8701,41.22,22400,30.7781809339107,31.0705923971074,30.643296774349,30.9056423409452,29875.7097430308,0.0,1.0
2012-05-17,40.32,40.94,40.31,40.94,31900,30.2308466566451,30.6957059058296,30.2233489268195,30.6957059058296,42546.2116429768,0.0,1.0
2012-05-18,39.9,40.35,39.76,40.35,9300,29.9159420039717,30.2533398461218,29.8109737864139,30.2533398461218,12403.7544915262,0.0,1.0
2012-05-21,40.85,40.88,40.34,40.34,11600,30.6282263373996,30.6507195268763,30.2458421162962,30.2458421162962,15471.3496883552,0.0,1.0
2012-05-22,40.75,41.189,40.6,41.01,16100,30.553249039144,30.882399378486,30.4407830917607,30.7481900146085,21473.1663778034,0.0,1.0
2012-05-23,40.28,40.34,39.7208,40.31,26000,30.2008557373429,30.2458421162962,29.7815826854977,30.2233489268195,34677.1630945892,0.0,1.0
2012-05-24,39.93,40.58,39.7644,40.58,14000,29.9384351934484,30.4257876321096,29.8142727875371,30.4257876321096,18672.3185893942,0.0,1.0
2012-05-25,39.71,39.88,39.71,39.88,8000,29.7734851372861,29.9009465443206,29.7734851372861,29.9009465443206,10669.8963367967,0.0,1.0
2012-05-29,40.83,40.91,40.6309,40.84,15500,30.6132308777485,30.6732127163529,30.4639510769216,30.620728607574,20672.9241525436,0.0,1.0
2012-05-30,40.16,40.28,39.98,40.28,7600,30.1108829794362,30.2008557373429,29.9759238425761,30.2008557373429,10136.4015199568,0.0,1.0
2012-05-31,40.41,40.46,40.1248,40.4,16000,30.2983262250751,30.3358148742029,30.0844909704502,30.2908284952495,21339.7926735934,0.0,1.0
2012-06-01,39.3023,39.67,39.28,39.47,55100,29.4678026922982,29.7434942179839,29.4510827547872,29.5935396214728,73488.9110196872,0.0,1.0
2012-06-04,39.25,39.46,39.036,39.46,19500,29.4285895653105,29.5860418916472,29.2681381470436,29.5860418916472,26007.8723209419,0.0,1.0
2012-06-05,39.42,39.42,39.24,39.24,5200,29.556050972345,29.556050972345,29.4210918354849,29.4210918354849,6935.43261891785,0.0,1.0
2012-06-06,40.51,40.53,39.95,39.95,15100,30.3733035233307,30.3882989829818,29.9534306530995,29.9534306530995,20139.4293357037,0.0,1.0
2012-06-07,40.8907,41.52,40.8907,41.48,22300,30.6587420977896,31.1305742357119,30.6587420977896,31.1005833164097,29742.3360388208,0.0,1.0
2012-06-08,40.17,40.292,39.87,39.99,15100,30.1183807092617,30.2098530131335,29.893448814495,29.9834215724017,20139.4293357038,0.0,1.0
2012-06-11,39.91,40.54,39.91,40.54,11500,29.9234397337972,30.3957967128073,29.9234397337972,30.3957967128073,15337.9759841453,0.0,1.0
2012-06-12,40.71,40.73,40.5,40.53,19900,30.5232581198418,30.5382535794929,30.3658057935051,30.3882989829818,26541.3671377818,0.0,1.0
2012-06-13,40.59,40.94,40.59,40.74,26700,30.4332853619351,30.6957059058296,30.4332853619351,30.5457513093185,35610.779024059,0.0,1.0
2012-06-14,40.8,40.8099,40.46,40.58,23500,30.5907376882718,30.5981604407991,30.3358148742029,30.4257876321096,31342.8204893403,0.0,1.0
2012-06-15,41.31,41.31,41.05,41.07,9800,30.9731219093752,30.9731219093752,30.7781809339107,30.7931763935618,13070.623012576,0.0,1.0
2012-06-18,41.54,41.59,41.33,41.39,5000,31.145569695363,31.1830583444908,30.9881173690263,31.0331037479797,6668.68521049794,0.0,1.0
2012-06-19,42.17,42.33,41.99,42.06,14300,31.6179266743731,31.737890351582,31.4829675375131,31.535451646292,19072.4397020241,0.0,1.0
2012-06-20,41.6,41.8,41.4799,41.8,16900,31.5108013599445,31.6622955972519,31.4198290704414,31.6622955972519,22311.0796824635,0.427123,1.0
2012-06-21,40.294,41.21,40.28,41.21,159100,30.521543990327,31.215387597195,30.5109393937155,31.215387597195,210040.992750292,0.0,1.0
2012-06-22,40.27,40.3295,40.0,40.1501,141400,30.5033646818501,30.5484342174491,30.2988474614851,30.4125438865843,186673.767284044,0.0,1.0
2012-06-25,39.28,39.61,39.175,39.6,10200,29.7534682071784,30.0034336987356,29.673933732592,29.9958589868702,13465.858743262,0.0,1.0
2012-06-26,39.71,39.77,39.475,39.6,4200,30.0791808173893,30.1246290885815,29.9011750885531,29.9958589868702,5544.76536487258,0.0,1.0
2012-06-27,40.09,40.2295,40.03,40.17,7700,30.3670198682734,30.4726870987954,30.3215715970812,30.4276175631964,10165.4031689331,0.0,1.0
2012-06-28,39.9791,39.9791,39.58,39.86,8000,30.2830163136865,30.2830163136865,29.9807095631395,30.1928014953699,10561.4578378525,0.0,1.0
2012-06-29,41.44,41.44,41.1909,41.3,5800,31.3896059700985,31.3896059700985,31.2009198975321,31.2835600039833,7657.0569324431,0.0,1.0
2012-07-02,41.3,41.5399,41.18,41.45,59900,31.2835600039833,31.4652773416336,31.1926634615989,31.3971806819639,79078.915560921,0.0,1.0
2012-07-03,41.9285,42.0,41.54,41.72,4400,31.7596306447219,31.8137898345593,31.4653530887523,31.6016979023289,5808.8018108189,0.0,1.0
2012-07-05,41.83,41.8505,41.62,41.82,12100,31.685019732848,31.700547892172,31.5259507836752,31.6774450209827,15974.204979752,0.0,1.0
2012-07-06,40.93,41.15,40.7752,41.15,9900,31.0032956649646,31.1699393260028,30.8860391252887,31.1699393260028,13069.8040743425,0.0,1.0
2012-07-09,40.625,40.74,40.47,40.74,11000,30.7722669530708,30.8593761395226,30.6548589191575,30.8593761395226,14522.0045270472,0.0,1.0
2012-07-10,40.27,40.93,40.1457,40.93,4900,30.5033646818501,31.0032956649646,30.4092110133635,31.0032956649646,6468.89292568468,0.0,1.0
2012-07-11,40.48,40.65,40.24,40.65,6800,30.6624336310229,30.7912037327342,30.480640546254,30.7912037327342,8977.23916217465,0.0,1.0
2012-07-12,39.62,39.71,39.43,39.67,13100,30.011008410601,30.0791808173893,29.8670888851589,30.0488819699278,17294.3872094835,0.0,1.0
2012-07-13,40.44,40.44,40.01,40.01,3900,30.6321347835614,30.6321347835614,30.3064221733505,30.3064221733505,5148.71069595311,0.0,1.0
2012-07-16,40.24,40.37,40.09,40.25,3600,30.480640546254,30.5791118005038,30.3670198682734,30.4882152581194,4752.65602703364,0.0,1.0
2012-07-17,40.97,41.0375,40.4465,40.54,7800,31.0335945124261,31.0847238175174,30.6370583462739,30.7078819022151,10297.4213919062,0.0,1.0
2012-07-18,40.8577,40.9299,40.55,40.55,3400,30.948530498178,31.003219917846,30.7154566140805,30.7154566140805,4488.61958108732,0.0,1.0
2012-07-19,41.45,41.509,41.228,41.2659,7700,31.3971806819639,31.4418714819696,31.2290220785527,31.2577302365224,10165.4031689331,0.0,1.0
2012-07-20,40.91,41.16,40.8535,41.09,26100,30.9881462412339,31.1775140378681,30.9453491191945,31.1244910548106,34456.7561959939,0.0,1.0
2012-07-23,40.12,40.18,39.64,39.86,16600,30.3897440038695,30.4351922750618,30.0261578343317,30.1928014953699,21915.025013544,0.0,1.0
2012-07-24,40.13,40.14,39.849,39.9701,36300,30.3973187157349,30.4048934276003,30.184469312318,30.2761990730076,47922.6149392559,0.0,1.0
2012-07-25,40.08,40.28,39.9812,40.25,22800,30.3594451564081,30.5109393937155,30.2846070031782,30.4882152581194,30100.1548378797,0.0,1.0
2012-07-26,40.88,40.88,40.6122,40.87,8000,30.9654221056378,30.9654221056378,30.7625713218831,30.9578473937724,10561.4578378525,0.0,1.0
2012-07-27,42.04,42.09,41.34,41.34,10600,31.8440886820208,31.8819622413477,31.3138588514448,31.3138588514448,13993.9316351546,0.0,1.0
2012-07-30,42.05,42.24,42.0332,42.1375,7600,31.8516633938862,31.9955829193282,31.8389378779524,31.9179421227082,10033.3849459599,0.0,1.0
2012-07-31,42.48,42.708,42.48,42.694,7100,32.1773760040972,32.3500794346276,32.1773760040972,32.3394748380161,9373.29383109411,0.0,1.0
2012-08-01,42.48,42.82,42.48,42.82,8000,32.1773760040972,32.4349162075198,32.1773760040972,32.4349162075198,10561.4578378525,0.0,1.0
2012-08-02,41.8,42.14,41.63,42.13,13900,31.6622955972519,31.9198358006745,31.5335254955406,31.9122610888092,18350.5329932688,0.0,1.0
2012-08-03,42.75,42.78,42.42,42.49,14700,32.3818932244622,32.4046173600583,32.1319277329049,32.1849507159625,19406.678777054,0.0,1.0
2012-08-06,43.03,43.28,43.03,43.05,15900,32.5939851566926,32.7833529533269,32.5939851566926,32.6091345804233,20990.8974527319,0.0,1.0
2012-08-07,43.11,43.3701,42.98,42.98,20700,32.6545828516155,32.8516011072339,32.5561115973657,32.5561115973657,27327.7721554435,0.0,1.0
2012-08-08,43.17,43.306,43.16,43.17,8600,32.7000311228078,32.8030472041768,32.6924564109424,32.7000311228078,11353.5671756915,0.0,1.0
2012-08-09,43.52,43.839,43.5,43.5,13400,32.9651460380958,33.2067793466011,32.949996614365,32.949996614365,17690.441878403,0.0,1.0
2012-08-10,43.6901,43.6901,43.39,43.39,13300,33.0939918869257,33.0939918869257,32.8666747838459,32.8666747838459,17558.4236554299,0.0,1.0
2012-08-13,43.43,43.5624,43.27,43.42,20400,32.8969736313074,32.9972628164049,32.7757782414615,32.8893989194421,26931.717486524,0.0,1.0
2012-08-14,43.7188,43.92,43.7188,43.77,7700,33.1157313099794,33.2681345127106,33.1157313099794,33.1545138347301,10165.403168933,0.0,1.0
2012-08-15,43.53,43.61,43.44,43.44,9400,32.9727207499611,33.0333184448841,32.9045483431728,32.9045483431728,12409.7129594767,0.0,1.0
2012-08-16,43.46,43.59,43.25,43.28,15900,32.9196977669035,33.0181690211534,32.7606288177307,32.7833529533269,20990.8974527319,0.0,1.0
2012-08-17,43.11,43.12,43.0292,43.1,14400,32.6545828516155,32.6621575634809,32.5933791797434,32.6470081397502,19010.6241081346,0.0,1.0
2012-08-20,43.04,43.06,42.79,42.88,2400,32.6015598685579,32.6167092922887,32.4121920719237,32.480364478712,3168.43735135577,0.0,1.0
2012-08-21,42.9,43.3,42.9,43.245,12200,32.4955139024428,32.7985023770576,32.4955139024428,32.7568414617981,16106.2232027251,0.0,1.0
2012-08-22,42.74,42.766,42.46,42.5,7000,32.3743185125968,32.3940127634468,32.1622265803664,32.1925254278279,9241.27560812097,0.0,1.0
2012-08-23,42.48,42.71,42.48,42.71,17800,32.1773760040972,32.3515943770007,32.1773760040972,32.3515943770007,23499.2436892219,0.0,1.0
2012-08-24,42.66,42.7,42.2901,42.43,34900,32.3137208176738,32.3440196651353,32.0335322257738,32.1395024447703,46074.3598176317,0.0,1.0
2012-08-27,42.0504,42.1498,41.93,42.09,15400,31.8519663823608,31.9272590183026,31.7607668515017,31.8819622413477,20330.8063378661,0.0,1.0
2012-08-28,42.02,42.14,41.901,42.07,16900,31.8289392582901,31.9198358006745,31.7388001870922,31.8668128176169,22311.0796824635,0.0,1.0
2012-08-29,42.19,42.321,42.12,42.25,12600,31.9577093600014,32.0569380854377,31.9046863769438,32.0031576311936,16634.2960946177,0.0,1.0
2012-08-30,41.66,41.82,41.62,41.77,4300,31.5562496311367,31.6774450209827,31.5259507836752,31.6395714616558,5676.78358784574,0.0,1.0
2012-08-31,42.09,42.174,41.8,42.01,6300,31.8819622413477,31.9455898210168,31.6622955972519,31.8213645464247,8317.14804730886,0.0,1.0
2012-09-04,41.58,41.779,41.42,41.6,11600,31.4956519362137,31.6463887023346,31.3744565463678,31.5108013599445,15314.1138648862,0.0,1.0
2012-09-05,41.18,41.28,41.1,41.23,3800,31.1926634615989,31.2684105802526,31.1320657666759,31.2305370209257,5016.69247297995,0.0,1.0
2012-09-06,41.97,42.01,41.24,41.24,34900,31.7910656989632,31.8213645464247,31.2381117327911,31.2381117327911,46074.3598176317,0.0,1.0
2012-09-07,42.83,42.86,42.55,42.55,13900,32.4424909193852,32.4652150549813,32.2303989871548,32.2303989871548,18350.5329932688,0.0,1.0
2012-09-10,42.42,42.75,42.3902,42.54,12600,32.1319277329049,32.3818932244622,32.1093550915461,32.2228242752894,16634.2960946178,0.0,1.0
2012-09-11,43.01,43.08,42.7,42.7,45300,32.5788357329618,32.6318587160194,32.3440196651353,32.3440196651353,59804.25500684,0.0,1.0
2012-09-12,43.47,43.54,43.3,43.35,175400,32.9272724787689,32.9802954618265,32.7985023770576,32.8363759363845,231559.963094917,0.0,1.0
2012-09-13,44.38,44.49,43.34,43.34,14300,33.6165712585177,33.6998930890368,32.8288012245191,32.8288012245191,18878.6058851614,0.0,1.0
2012-09-14,45.05,45.42,44.92,44.92,29200,34.1240769534976,34.4043412925163,34.0256056992477,34.0256056992477,38549.3211081617,0.0,1.0
2012-09-17,44.73,44.98,44.7,44.98,25700,33.8816861738057,34.07105397044,33.8589620382096,34.07105397044,33928.6833041013,0.0,1.0
2012-09-18,44.7,44.8435,44.64,44.64,13600,33.8589620382096,33.9676591534777,33.8135137670174,33.8135137670174,17954.4783243493,0.0,1.0
2012-09-19,44.95,45.02,44.868,44.91,7300,34.0483298348439,34.1013528179015,33.9862171975478,34.0180309873824,9637.33027704043,0.0,1.0
2012-09-20,44.49,44.5283,44.252,44.38,10000,33.6998930890368,33.7289042354812,33.5196149466409,33.6165712585177,13201.8222973157,0.0,1.0
2012-09-21,44.68,44.89,44.61,44.89,9200,33.8438126144788,34.0028815636516,33.7907896314212,34.0028815636516,12145.6765135304,0.0,1.0
2012-09-24,44.7,44.74,44.48,44.48,17400,33.8589620382096,33.8892608856711,33.6923183771714,33.6923183771714,22971.1707973293,0.0,1.0
2012-09-25,44.12,44.88,44.11,44.7,44800,33.419628750018,33.9953068517863,33.4120540381527,33.8589620382096,59144.1638919743,0.0,1.0
2012-09-26,43.76,44.17,43.76,44.17,195700,33.1469391228647,33.4575023093449,33.1469391228647,33.4575023093449,258359.662358467,0.0,1.0
2012-09-27,44.61,44.759,44.32,44.53,20400,33.7907896314212,33.9036528382153,33.5711229873255,33.7301919364983,26931.717486524,0.0,1.0
2012-09-28,44.43,44.66,44.429,44.66,9900,33.6544448178446,33.8286631907481,33.653687346658,33.8286631907481,13069.8040743425,0.0,1.0
2012-10-01,44.79,45.16,44.77,44.8,8200,33.9271344449979,34.2073987840167,33.9119850212672,33.9347091568633,10825.4942837989,0.0,1.0
2012-10-02,44.88,45.11,44.6998,45.11,21500,33.9953068517863,34.1695252246898,33.8588105439723,34.1695252246898,28383.9179392287,0.0,1.0
2012-10-03,44.86,45.05,44.71,44.91,11000,33.9801574280555,34.1240769534976,33.8665367500749,34.0180309873824,14522.0045270472,0.0,1.0
2012-10-04,45.09,45.09,44.78,44.82,13600,34.1543758009591,34.1543758009591,33.9195597331326,33.949858580594,17954.4783243493,0.0,1.0
2012-10-05,45.24,45.6,45.1668,45.25,53800,34.2679964789396,34.540686106093,34.2125495880851,34.275571190805,71025.8039595584,0.0,1.0
2012-10-08,44.81,44.81,44.647,44.78,3900,33.9422838687287,33.9422838687287,33.8188160653231,33.9195597331326,5148.71069595311,0.0,1.0
2012-10-09,44.41,44.72,44.4,44.7,4300,33.6392953941138,33.8741114619403,33.6317206822484,33.8589620382096,5676.78358784574,0.0,1.0
2012-10-10,44.07,44.3299,44.07,44.26,11100,33.3817551906912,33.5786219520722,33.3817551906912,33.5256747161332,14654.0227500204,0.0,1.0
2012-10-11,44.41,44.46,44.41,44.44,3100,33.6392953941138,33.6771689534407,33.6392953941138,33.6620195297099,4092.56491216786,0.0,1.0
2012-10-12,44.36,44.4599,44.2,44.39,6000,33.601421834787,33.677093206322,33.480226444941,33.6241459703831,7921.09337838939,0.0,1.0
2012-10-15,44.719,44.72,44.4782,44.59,13700,33.8733539907538,33.8741114619403,33.6909549290356,33.7756402076905,18086.4965473225,0.0,1.0
2012-10-16,45.112,45.18,44.8648,44.89,9000,34.1710401670629,34.2225482077474,33.9837932897509,34.0028815636516,11881.6400675841,0.0,1.0
2012-10-17,45.3965,45.4,44.82,45.11,22500,34.3865407196327,34.3891918687856,33.949858580594,34.1695252246898,29704.1001689602,0.0,1.0
2012-10-18,45.25,45.57,45.1,45.1,4400,34.275571190805,34.5179619704969,34.1619505128244,34.1619505128244,5808.80181081889,0.0,1.0
2012-10-19,44.34,44.77,44.29,44.77,22300,33.5862724110562,33.9119850212672,33.5483988517294,33.9119850212672,29440.063723014,0.0,1.0
2012-10-22,45.03,45.06,44.8562,45.06,3700,34.1089275297668,34.1316516653629,33.9772790375467,34.1316516653629,4884.6742500068,0.0,1.0
2012-10-23,44.2,44.35,44.01,44.35,10100,33.480226444941,33.5938471229216,33.336306919499,33.5938471229216,13333.8405202888,0.0,1.0
2012-10-24,44.48,44.93,44.44,44.93,33800,33.6923183771714,34.0331804111131,33.6620195297099,34.0331804111131,44622.159364927,0.0,1.0
2012-10-25,45.09,45.22,44.962,45.13,23800,34.1543758009591,34.2528470552089,34.0574194890823,34.1846746484205,31420.3370676113,0.0,1.0
2012-10-26,44.674,44.8099,44.5,44.76,6200,33.8392677873596,33.94220812161,33.7074678009022,33.9044103094018,8185.12982433572,0.0,1.0
2012-10-31,44.58,44.9326,44.482,44.89,11400,33.7680654958251,34.0351498361981,33.6938333195445,34.0028815636516,15050.0774189399,0.0,1.0
2012-11-01,45.14,45.1999,44.88,44.88,17100,34.1922493602859,34.2376218843595,33.9953068517863,33.9953068517863,22575.1161284098,0.0,1.0
2012-11-02,44.91,45.39,44.873,45.39,14500,34.0180309873824,34.3816171569202,33.9900045534805,34.3816171569202,19142.6423311077,0.0,1.0
2012-11-05,45.1592,45.1732,44.8,44.8,6200,34.2067928070674,34.217397403679,33.9347091568633,33.9347091568633,8185.12982433572,0.0,1.0
2012-11-06,45.54,45.63,45.18,45.21,27100,34.4952378349008,34.5634102416891,34.2225482077474,34.2452723433435,35776.9384257254,0.0,1.0
2012-11-07,44.9355,45.17,44.6,45.09,16800,34.0373465026391,34.214973495882,33.7832149195559,34.1543758009591,22179.0614594903,0.0,1.0
2012-11-08,44.28,44.91,44.27,44.69,90400,33.540824139864,34.0180309873824,33.5332494279986,33.8513873263442,119344.473567734,0.0,1.0
2012-11-09,44.5,44.75,44.31,44.49,24800,33.7074678009022,33.8968355975364,33.5635482754601,33.6998930890368,32740.5192973428,0.0,1.0
2012-11-12,44.72,44.9399,44.7,44.88,37300,33.8741114619403,34.0406793758598,33.8589620382096,33.9953068517863,49242.7971689875,0.0,1.0
2012-11-13,44.2,44.4499,44.04,44.2,25300,33.480226444941,33.6695184944566,33.3590310550951,33.480226444941,33400.6104122087,0.0,1.0
2012-11-14,43.84,44.48,43.74,44.48,16200,33.2075368177877,33.6923183771714,33.1317896991339,33.6923183771714,21386.9521216514,0.0,1.0
2012-11-15,43.91,43.94,43.61,43.82,13600,33.2605598008452,33.2832839364414,33.0333184448841,33.1923873940569,17954.4783243493,0.0,1.0
2012-11-16,43.94,43.97,43.55,43.97,6100,33.2832839364414,33.3060080720375,32.9878701736919,33.3060080720375,8053.11160136255,0.0,1.0
2012-11-19,44.84,44.84,44.51,44.53,22900,33.9650080043248,33.9650080043248,33.7150425127675,33.7301919364983,30232.1730608529,0.0,1.0
2012-11-20,44.59,44.59,44.29,44.36,12000,33.7756402076905,33.7756402076905,33.5483988517294,33.601421834787,15842.1867567788,0.0,1.0
2012-11-21,44.78,44.879,44.65,44.74,24200,33.9195597331326,33.9945493805997,33.8210884788827,33.8892608856711,31948.4099595039,0.0,1.0
2012-11-23,45.87,45.89,45.6,45.6,45800,34.745203326458,34.7603527501888,34.540686106093,34.540686106093,60464.3461217058,0.0,1.0
2012-11-26,45.74,45.76,45.38,45.61,83700,34.6467320722082,34.6618814959389,34.3740424450548,34.5482608179584,110499.252628532,0.0,1.0
2012-11-27,45.57,45.85,45.56,45.68,21800,34.5179619704969,34.7300539027273,34.5103872586315,34.601283801016,28779.9726081481,0.0,1.0
2012-11-28,45.85,45.85,45.185,45.33,14700,34.7300539027273,34.7300539027273,34.2263355636801,34.336168885728,19406.678777054,0.0,1.0
2012-11-29,46.03,46.27,45.98,46.09,25400,34.866398716304,35.0481918010729,34.8285251569771,34.9118469874962,33532.6286351818,0.0,1.0
2012-11-30,46.2,46.34,46.11,46.11,60200,34.9951688180153,35.1012147841305,34.9269964112269,34.9269964112269,79474.9702298403,0.0,1.0
2012-12-03,46.05,46.41,46.05,46.41,17700,34.8815481400347,35.1542377671881,34.8815481400347,35.1542377671881,23367.2254662487,0.0,1.0
2012-12-04,46.06,46.3047,46.06,46.2015,22100,34.8891228519001,35.0744760512457,34.8891228519001,34.9963050247951,29176.0272770676,0.0,1.0
2012-12-05,46.62,46.9897,46.62,46.77,60900,35.3133067163609,35.5933438140236,35.3133067163609,35.4269273943414,80399.0977906523,0.0,1.0
2012-12-06,46.88,46.88,46.63,46.65,7600,35.5102492248605,35.5102492248605,35.3208814282262,35.336030851957,10033.3849459599,0.0,1.0
2012-12-07,47.098,47.129,46.97,47.08,8600,35.6753779435256,35.6988595503083,35.5784216316489,35.6617434621679,11353.5671756915,0.0,1.0
2012-12-10,47.42,47.46,46.97,47.09,25900,35.9192836655906,35.9495825130521,35.5784216316489,35.6693181740333,34192.7197500476,0.0,1.0
2012-12-11,47.67,47.76,47.38,47.38,55800,36.1086514622248,36.1768238690132,35.8889848181291,35.8889848181291,73666.1684190215,0.0,1.0
2012-12-12,47.7,47.95,47.65,47.71,75500,36.131375597821,36.3207433944552,36.0935020384941,36.1389503096863,99673.7583447332,0.0,1.0
2012-12-13,47.74,47.98,47.64,47.82,23400,36.1616744452825,36.3434675300514,36.0859273266287,36.2222721402054,30892.2641757186,0.0,1.0
2012-12-14,47.906,47.9599,47.8435,47.89,3900,36.2874146622476,36.328242359202,36.240072713089,36.275295123263,5148.71069595311,0.0,1.0
2012-12-17,47.38,47.38,47.17,47.21,39800,36.2494471764936,36.2494471764936,36.088780568071,36.1193837315801,52020.7657462655,0.475876,1.0
2012-12-18,47.64,47.64,47.26,47.28,41000,36.4483677393026,36.4483677393026,36.1576376859664,36.1729392677209,53589.2310451478,0.0,1.0
2012-12-19,47.46,47.66,47.4105,47.66,26200,36.3106535035118,36.4636693210571,36.2727820886693,36.4636693210571,34244.8256922652,0.0,1.0
2012-12-20,47.59,47.63,47.29,47.39,27400,36.4101137849162,36.4407169484253,36.1805900585982,36.2570979673709,35813.2909911477,0.0,1.0
2012-12-21,46.78,46.96,46.5801,46.84,43500,35.7903997238576,35.9281139596484,35.637460414221,35.8363044691212,56856.8670844861,0.0,1.0
2012-12-24,46.9069,47.1285,46.848,46.91,13600,35.8874882600901,36.0570297859303,35.842425101823,35.889860005262,17775.9400540003,0.0,1.0
2012-12-26,47.16,47.29,47.0801,47.23,5400,36.0811297771937,36.1805900585982,36.0199999580844,36.1346853133346,7058.0938449707,0.0,1.0
2012-12-27,47.1401,47.3199,46.96,47.31,18500,36.065904703348,36.2034659233212,35.9281139596484,36.1958916403527,24180.5066911033,0.0,1.0
2012-12-28,47.47,47.61,47.3,47.3,16700,36.318304294389,36.4254153666708,36.1882408494755,36.1882408494755,21827.8087427798,0.0,1.0
2012-12-31,48.15,48.15,47.5,47.5,30500,36.8385580740432,36.8385580740432,36.3412566670208,36.3412566670208,39865.1596799271,0.0,1.0
2013-01-02,49.46,49.46,48.99,48.99,16600,37.8408116789653,37.8408116789653,37.4812245077337,37.4812245077337,21697.1033012062,0.0,1.0
2013-01-03,48.6,49.0,48.6,49.0,105600,37.1828436635203,37.488875298611,37.1828436635203,37.488875298611,138024.946301649,0.0,1.0
2013-01-04,48.6149,48.6372,48.3248,48.46,20000,37.1942433419274,37.2113046055837,36.9722938985779,37.0757325912385,26141.0883147063,0.0,1.0
2013-01-07,48.174,48.3,48.1,48.3,31200,36.8569199721487,36.9533199372022,36.8003041196569,36.9533199372022,40780.0977709418,0.0,1.0
2013-01-08,47.7699,47.93,47.612,47.93,11600,36.5477515127983,36.6702406747433,36.4269455248462,36.6702406747433,15161.8312225296,0.0,1.0
2013-01-09,48.0,48.12,47.88,47.88,16200,36.7237962108842,36.8156057014114,36.631986720357,36.631986720357,21174.2815349121,0.0,1.0
2013-01-10,48.71,48.75,48.3897,48.54,18400,37.2670023631702,37.2976055266793,37.0219475313713,37.1369389182567,24049.8012495298,0.0,1.0
2013-01-11,48.26,48.274,48.1199,48.26,34100,36.9227167736932,36.9334278809213,36.8155291935026,36.9227167736932,44570.5555765742,0.0,1.0
2013-01-14,48.181,48.34,48.08,48.34,41100,36.8622755257627,36.9839231007113,36.7850025379023,36.9839231007113,53719.9364867215,0.0,1.0
2013-01-15,47.93,48.02,47.79,48.02,55100,36.6702406747433,36.7390977926387,36.5631296024616,36.7390977926387,72018.6983070159,0.0,1.0
2013-01-16,47.87,47.91,47.68,47.82,46000,36.6243359294797,36.6549390929888,36.4789709028116,36.5860819750934,60124.5031238245,0.0,1.0
2013-01-17,48.21,48.2565,47.9,47.9,33600,36.8844628193068,36.9200389968861,36.6472883021115,36.6472883021115,43917.0283687066,0.0,1.0
2013-01-18,48.12,48.2,47.995,48.08,17600,36.8156057014114,36.8768120284296,36.7199708154456,36.7850025379023,23004.1577169415,0.0,1.0
2013-01-22,48.18,48.2601,48.02,48.12,52500,36.861510446675,36.9227932816019,36.7390977926387,36.8156057014114,68620.356826104,0.0,1.0
2013-01-23,48.08,48.12,47.93,48.09,28000,36.7850025379023,36.8156057014114,36.6702406747433,36.7926533287796,36597.5236405888,0.0,1.0
2013-01-24,47.83,48.08,47.73,47.87,40300,36.5937327659707,36.7850025379023,36.517224857198,36.6243359294797,52674.2929541331,0.0,1.0
2013-01-25,47.2535,47.43,47.0482,47.43,59400,36.1526646718962,36.28770113088,35.9955939351859,36.28770113088,77639.0322946776,0.0,1.0
2013-01-28,46.85,47.02,46.6501,47.02,47500,35.8439552599984,35.974018704912,35.6910159503619,35.974018704912,62085.0847474275,0.0,1.0
2013-01-29,47.56,47.5999,47.12,47.12,8700,36.3871614122844,36.4176880678847,36.0505266136847,36.0505266136847,11371.3734168972,0.0,1.0
2013-01-30,47.42,47.63,47.42,47.52,34500,36.2800503400027,36.4407169484253,36.2800503400027,36.3565582487754,45093.3773428683,0.0,1.0
2013-01-31,47.44,47.57,47.4,47.41,32200,36.2953519217572,36.3948122031617,36.2647487582482,36.2723995491254,42087.1521866771,0.0,1.0
2013-02-01,47.67,47.712,47.4473,47.54,24900,36.4713201119344,36.5034534336189,36.3009369990976,36.3718598305299,32545.6549518093,0.0,1.0
2013-02-04,46.78,47.19,46.6828,47.19,28600,35.7903997238576,36.1040821498255,35.7160340365305,36.1040821498255,37381.75629003,0.0,1.0
2013-02-05,46.92,46.9999,46.79,46.87,43100,35.8975107961393,35.9586406152487,35.7980505147348,35.859256841753,56334.0453181921,0.0,1.0
2013-02-06,46.7699,46.77,46.51,46.67,40900,35.7826724250715,35.7827489329803,35.5838283701713,35.7062410242076,53458.5256035744,0.0,1.0
2013-02-07,46.45,46.49,46.13,46.38,63300,35.5379236249077,35.5685267884168,35.2930983168352,35.4843680887669,82736.5445160455,0.0,1.0
2013-02-08,47.17,47.21,46.791,46.791,89500,36.088780568071,36.1193837315801,35.7988155938226,35.7988155938226,116981.370208311,0.0,1.0
2013-02-11,47.2184,47.23,46.99,47.03,11300,36.125810395917,36.1346853133346,35.9510663322802,35.9816694957893,14769.714897809,0.0,1.0
2013-02-12,47.3,47.4599,47.1,47.27,8000,36.1882408494755,36.310576995603,36.0352250319301,36.1652884768437,10456.4353258825,0.0,1.0
2013-02-13,47.6699,47.76,47.59,47.75,10600,36.4712436040256,36.5401772298298,36.4101137849162,36.5325264389525,13854.7768067943,0.0,1.0
2013-02-14,47.75,47.77,47.5637,47.63,5200,36.5325264389525,36.5478280207071,36.389992204909,36.4407169484253,6796.68296182364,0.0,1.0
2013-02-15,47.65,47.89,47.6201,47.88,22700,36.4560185301798,36.6396375112343,36.4331426654568,36.631986720357,29670.1352371917,0.0,1.0
2013-02-19,47.67,47.82,47.61,47.67,64700,36.4713201119344,36.5860819750934,36.4254153666708,36.4713201119344,84566.4206980748,0.0,1.0
2013-02-20,47.639,48.07,47.544,48.0,20700,36.4476026602148,36.7773517470251,36.3749201468808,36.7237962108842,27056.026405721,0.0,1.0
2013-02-21,47.16,47.32,47.0,47.32,14900,36.0811297771937,36.20354243123,35.9587171231575,36.20354243123,19475.1107944562,0.0,1.0
2013-02-22,47.36,47.386,47.2,47.26,9600,36.2341455947391,36.25403765102,36.1117329407028,36.1576376859664,12547.722391059,0.0,1.0
2013-02-25,46.59,47.51,46.56,47.47,31400,35.6450346971895,36.3489074578981,35.6220823245577,36.318304294389,41041.5086540889,0.0,1.0
2013-02-26,46.84,46.86,46.601,46.76,27100,35.8363044691212,35.8516060508757,35.6534505671545,35.775098142103,35421.174666427,0.0,1.0
2013-02-27,47.4,47.45,46.91,46.91,9200,36.2647487582482,36.3030027126345,35.889860005262,35.889860005262,12024.9006247649,0.0,1.0
2013-02-28,47.43,47.635,47.41,47.55,13600,36.28770113088,36.4445423438639,36.2723995491254,36.3795106214072,17775.9400540002,0.0,1.0
2013-03-01,47.39,47.39,47.09,47.15,5300,36.2570979673709,36.2570979673709,36.0275742410529,36.0734789863165,6927.38840339716,0.0,1.0
2013-03-04,46.98,46.98,46.681,46.9,12000,35.9434155414029,35.9434155414029,35.7146568941726,35.8822092143848,15684.6529888238,0.0,1.0
2013-03-05,47.36,47.39,47.15,47.15,28100,36.2341455947391,36.2570979673709,36.0734789863165,36.0734789863165,36728.2290821623,0.0,1.0
2013-03-06,47.36,47.44,47.2605,47.38,29100,36.2341455947391,36.2953519217572,36.1580202255103,36.2494471764936,38035.2834978976,0.0,1.0
2013-03-07,47.35,47.3765,47.18,47.25,8500,36.2264948038618,36.2467693996866,36.0964313589483,36.1499868950891,11109.9625337502,0.0,1.0
2013-03-08,47.42,47.51,47.2344,47.51,23500,36.2800503400027,36.3489074578981,36.1380516613206,36.3489074578981,30715.7787697799,0.0,1.0
2013-03-11,47.17,47.336,47.16,47.33,56200,36.088780568071,36.2157836966336,36.0811297771937,36.2111932221073,73456.4581643246,0.0,1.0
2013-03-12,46.61,46.99,46.57,46.99,25700,35.660336278944,35.9510663322802,35.629733115435,35.9510663322802,33591.2984843976,0.0,1.0
2013-03-13,46.4407,46.51,46.31,46.51,59500,35.5308083893919,35.5838283701713,35.430812552626,35.5838283701713,77769.7377362511,0.0,1.0
2013-03-14,46.6545,46.68,46.48,46.49,41300,35.6943822983479,35.7138918150849,35.5608759975395,35.5685267884168,53981.3473698684,0.0,1.0
2013-03-15,46.02,46.22,45.974,46.15,19900,35.2089396171852,35.3619554347306,35.1737459791498,35.3083998985897,26010.3828731328,0.0,1.0
2013-03-18,45.47,45.62,45.4,45.5,49100,34.7881461189355,34.9029079820945,34.7345905827946,34.8110984915673,64176.371812604,0.0,1.0
2013-03-19,45.3,45.5276,45.01,45.51,35800,34.658082674022,34.8322146743886,34.4362097385812,34.8187492824446,46792.5480833242,0.0,1.0
2013-03-20,45.69,45.8099,45.6,45.67,26800,34.9564635182354,35.0481965008538,34.88760640034,34.9411619364809,35029.0583417064,0.0,1.0
2013-03-21,45.31,45.55,45.31,45.52,6400,34.6657334648992,34.8493524459537,34.6657334648992,34.8264000733219,8365.14826070602,0.0,1.0
2013-03-22,45.55,45.563,45.371,45.38,16700,34.8493524459537,34.8592984740941,34.7124032892506,34.7192890010401,21827.8087427797,0.0,1.0
2013-03-25,45.68,46.08,45.63,45.99,14200,34.9488127273581,35.2548443624488,34.9105587729718,35.1859872445534,18560.1727034415,0.0,1.0
2013-03-26,46.48,46.48,46.29,46.34,12000,35.5608759975395,35.5608759975395,35.4155109708715,35.4537649252578,15684.6529888238,0.0,1.0
2013-03-27,46.47,46.47,46.151,46.23,8900,35.5532252066623,35.5532252066623,35.3091649776774,35.3696062256079,11632.7843000443,0.0,1.0
2013-03-28,46.44,46.47,46.26,46.26,21900,35.5302728340305,35.5532252066623,35.3925585982397,35.3925585982397,28624.4917046034,0.0,1.0
2013-04-01,45.97,46.34,45.91,46.34,14300,35.1706856627989,35.4537649252578,35.1247809175353,35.4537649252578,18690.878145015,0.0,1.0
2013-04-02,46.22,46.43,46.18,46.43,20200,35.3619554347306,35.5226220431532,35.3313522712215,35.5226220431532,26402.4991978533,0.0,1.0
2013-04-03,45.76,46.21,45.742,46.204,10800,35.0100190543763,35.3543046438533,34.9962476307972,35.349714169327,14116.1876899414,0.0,1.0
2013-04-04,45.54,45.63,45.241,45.45,22100,34.8417016550764,34.9105587729718,34.6129430078461,34.772844537181,28885.9025877504,0.0,1.0
2013-04-05,45.05,45.0601,44.32,44.5,34400,34.4668129020903,34.4745402008763,33.9083051680498,34.0460194038406,44962.6719012948,0.0,1.0
2013-04-08,44.85,44.86,44.55,44.57,26100,34.3137970845449,34.3214478754222,34.0842733582269,34.0995749399814,34114.1202506917,0.0,1.0
2013-04-09,45.25,45.3431,44.8402,44.87,4500,34.6198287196356,34.691057582703,34.3062993094852,34.3290986662995,5881.74487080892,0.0,1.0
2013-04-10,45.59,45.74,45.5,45.61,13700,34.8799556094627,34.9947174726217,34.8110984915673,34.8952571912173,17906.6454955738,0.0,1.0
2013-04-11,45.59,45.76,45.53,45.74,22500,34.8799556094627,35.0100190543763,34.8340508641991,34.9947174726217,29408.7243540446,0.0,1.0
2013-04-12,44.9995,45.05,44.69,45.03,19600,34.4281764081601,34.4668129020903,34.1913844305086,34.4515113203357,25618.2665484121,0.0,1.0
2013-04-15,44.33,44.83,44.296,44.78,29100,33.915955958927,34.2984955027904,33.8899432699443,34.2602415484041,38035.2834978977,0.0,1.0
2013-04-16,45.1295,45.25,44.89,45.01,25600,34.5276366895646,34.6198287196356,34.344400248054,34.4362097385812,33460.593042824,0.0,1.0
2013-04-17,44.364,44.63,44.19,44.63,36600,33.9419686479097,34.145479685245,33.8088448866453,34.145479685245,47838.1916159125,0.0,1.0
2013-04-18,44.39,44.75,44.29,44.57,45700,33.9618607041906,34.2372891757723,33.885352795418,34.0995749399814,59732.3867991039,0.0,1.0
2013-04-19,45.226,45.2948,45.09,45.12,9000,34.6014668215302,34.6541042627658,34.4974160655994,34.5203684382312,11763.4897416178,0.0,1.0
2013-04-22,45.4621,45.53,45.29,45.38,5900,34.7821019941425,34.8340508641991,34.6504318831447,34.7192890010401,7711.62105283835,0.0,1.0
2013-04-23,45.4438,45.51,45.19,45.35,18900,34.7681010468371,34.8187492824446,34.573923974372,34.6963366284083,24703.3284573974,0.0,1.0
2013-04-24,45.7,45.82,45.55,45.55,36100,34.9641143091127,35.0559237996399,34.8493524459537,34.8493524459537,47184.6644080448,0.0,1.0
2013-04-25,46.32,46.49,46.1,46.17,18700,35.4384633435033,35.5685267884168,35.2701459442034,35.3237014803442,24441.9175742503,0.0,1.0
2013-04-26,46.16,46.21,46.06,46.18,8200,35.316050689467,35.3543046438533,35.2395427806943,35.3313522712215,10717.8462090296,0.0,1.0
2013-04-29,46.661,46.7233,46.36,46.44,6300,35.6993553124181,35.7470197395835,35.4690665070123,35.5302728340305,8234.44281913248,0.0,1.0
2013-04-30,47.0,47.0,46.6351,46.87,7900,35.9587171231575,35.9587171231575,35.679539764046,35.859256841753,10325.729884309,0.0,1.0
2013-05-01,46.5199,46.826,46.5199,46.826,25500,35.5914026531398,35.825593361893,35.5914026531398,35.825593361893,33329.8876012505,0.0,1.0
2013-05-02,46.9023,46.9226,46.735,46.81,8900,35.8839688962865,35.8995000017674,35.7559711649099,35.8133520964894,11632.7843000443,0.0,1.0
2013-05-03,47.33,47.44,47.18,47.19,22100,36.2111932221073,36.2953519217572,36.0964313589483,36.1040821498255,28885.9025877504,0.0,1.0
2013-05-06,47.12,47.216,47.0,47.16,20600,36.0505266136847,36.1239742061064,35.9587171231575,36.0811297771937,26925.3209641474,0.0,1.0
2013-05-07,47.45,47.526,47.26,47.4,22000,36.3030027126345,36.3611487233017,36.1576376859664,36.2647487582482,28755.1971461769,0.0,1.0
2013-05-08,47.84,47.84,47.63,47.69,25700,36.6013835568479,36.6013835568479,36.4407169484253,36.4866216936889,33591.2984843976,0.0,1.0
2013-05-09,47.62,47.82,47.55,47.74,12400,36.433066157548,36.5860819750934,36.3795106214072,36.5248756480753,16207.4747551179,0.0,1.0
2013-05-10,47.25,47.264,47.05,47.11,21000,36.1499868950891,36.1606980023173,35.9969710775438,36.0428758228074,27448.1427304416,0.0,1.0
2013-05-13,46.7006,46.88,46.68,46.88,18200,35.7296524442921,35.8669076326302,35.7138918150849,35.8669076326302,23788.3903663827,0.0,1.0
2013-05-14,46.99,47.12,46.82,46.82,34300,35.9510663322802,36.0505266136847,35.8210028873666,35.8210028873666,44831.9664597213,0.0,1.0
2013-05-15,46.99,46.99,46.78,46.8,159900,35.9510663322802,35.9510663322802,35.7903997238576,35.8057013056121,208998.001076077,0.0,1.0
2013-05-16,46.84,47.02,46.8,46.92,55600,35.8363044691212,35.974018704912,35.8057013056121,35.8975107961393,72672.2255148834,0.0,1.0
2013-05-17,47.1,47.14,46.99,46.99,23200,36.0352250319301,36.0658281954392,35.9510663322802,35.9510663322802,30323.6624450593,0.0,1.0
2013-05-20,47.35,47.35,47.228,47.24,4400,36.2264948038618,36.2264948038618,36.1331551551592,36.1423361042119,5751.03942923538,0.0,1.0
2013-05-21,47.21,47.29,46.97,47.08,10100,36.1193837315801,36.1805900585982,35.9357647505256,36.0199234501756,13201.2495989267,0.0,1.0
2013-05-22,46.64,47.45,46.64,47.13,13100,35.6832886515758,36.3030027126345,35.6832886515758,36.0581774045619,17122.4128461326,0.0,1.0
2013-05-23,46.26,46.2606,45.78,45.88,14600,35.3925585982397,35.3930176456923,35.0253206361308,35.1018285449035,19082.9944697356,0.0,1.0
2013-05-24,45.82,45.89,45.7214,45.86,9800,35.0559237996399,35.1094793357808,34.98048700159,35.086526963149,12809.1332742061,0.0,1.0
2013-05-28,46.22,46.5,46.19,46.5,23300,35.3619554347306,35.5761775792941,35.3390030620988,35.5761775792941,30454.3678866328,0.0,1.0
2013-05-29,45.88,46.03,45.72,45.99,17200,35.1018285449035,35.2165904080625,34.9794158908672,35.1859872445534,22481.3359506474,0.0,1.0
2013-05-30,46.07,46.26,46.02,46.02,40200,35.2471935715716,35.3925585982397,35.2089396171852,35.2089396171852,52543.5875125596,0.0,1.0
2013-05-31,45.4,45.94,45.4,45.83,74200,34.7345905827946,35.1477332901671,34.7345905827946,35.0635745905171,96983.4376475604,0.0,1.0
2013-06-03,46.08,46.11,45.6019,45.67,40500,35.2548443624488,35.2777967350806,34.8890600506067,34.9411619364809,52935.7038372803,0.0,1.0
2013-06-04,45.67,46.09,45.55,45.95,12400,34.9411619364809,35.2624951533261,34.8493524459537,35.1553840810444,16207.4747551179,0.0,1.0
2013-06-05,44.92,45.46,44.91,45.39,41500,34.3673526206858,34.7804953280583,34.3597018298085,34.7269397919174,54242.7582530155,0.0,1.0
2013-06-06,45.11,45.13,44.64,44.86,26600,34.5127176473539,34.5280192291084,34.1531304761223,34.3214478754222,34767.6474585593,0.0,1.0
2013-06-07,44.65,44.85,44.37,44.62,22800,34.1607812669996,34.3137970845449,33.9465591224361,34.1378288943678,29800.8406787651,0.0,1.0
2013-06-10,44.21,44.3001,44.09,44.3,18000,33.8241464683998,33.893080094204,33.7323369778726,33.8930035862952,23526.9794832357,0.0,1.0
2013-06-11,43.6,43.83,43.42,43.5,39100,33.3574482248865,33.5334164150636,33.2197339890957,33.2809403161138,51105.8276552508,0.0,1.0
2013-06-12,43.44,43.82,43.23,43.71,68500,33.2350355708502,33.5257656241864,33.0743689624276,33.4416069245364,89533.227477869,0.0,1.0
2013-06-13,43.72,43.7401,43.04,43.04,26700,33.4492577154137,33.464635805077,32.9290039357595,32.9290039357595,34898.3529001329,0.0,1.0
2013-06-14,42.86,43.39,42.86,43.26,129000,32.7912896999687,33.1967816164639,32.7912896999687,33.0973213350594,168610.019629855,0.0,1.0
2013-06-17,43.47,43.69,43.33,43.47,60000,33.257987943482,33.4263053427819,33.1508768712003,33.257987943482,78423.2649441189,0.0,1.0
2013-06-18,43.77,43.84,43.55,43.55,44600,33.4875116698,33.5410672059409,33.3191942705001,33.3191942705001,58294.6269417951,0.0,1.0
2013-06-19,42.78,43.64,42.78,43.4,125700,32.7300833729506,33.3880513883956,32.7300833729506,33.2044324073411,164296.740057929,0.0,1.0
2013-06-20,40.98,41.87,40.69,41.87,109700,31.3529410150424,32.0338614031192,31.1310680796016,32.0338614031192,143383.869406164,0.0,1.0
2013-06-21,41.45,41.64,40.8715,41.64,101700,31.712528186274,31.857893212942,31.269929934024,31.857893212942,132927.434080281,0.0,1.0
2013-06-24,40.76,41.058,40.314,40.59,102000,31.1846236157425,31.4126171838851,30.8433983426164,31.054560170829,133319.550405002,0.0,1.0
2013-06-25,41.14,41.17,40.77,40.98,183500,31.8737854357523,31.8970283517239,31.5871228054356,31.749823217237,236846.358121373,0.520772,1.0
2013-06-26,41.449,41.47,41.1201,41.2,103300,32.11318747026,32.1294575114402,31.8583676348245,31.9202712676956,133330.947105928,0.0,1.0
2013-06-27,42.25,42.32,42.05,42.05,26900,32.7337733267024,32.7880067973028,32.5788205535582,32.5788205535582,34720.2563131604,0.0,1.0
2013-06-28,42.49,42.7,42.211,42.42,87000,32.9197166544753,33.0824170662767,32.7035575359392,32.8654831838749,112292.278782341,0.0,1.0
2013-07-01,42.45,42.75,42.4,42.68,40700,32.8887260998465,33.1211552595627,32.8499879065605,33.0669217889623,52532.1350165662,0.0,1.0
2013-07-02,41.97,42.59,41.91,42.573,47400,32.5168394443005,32.9971930410474,32.4703536123573,32.9840220553302,61179.9311986545,0.0,1.0
2013-07-03,41.74,41.854,41.48,41.5891,9200,32.3386437551848,32.4269668358769,32.1372051500974,32.2217318878475,11874.5858022705,0.0,1.0
2013-07-05,41.6601,41.9,41.52,41.9,20400,32.2767401223137,32.4626059737001,32.1681957047262,32.4626059737001,26330.6033006867,0.0,1.0
2013-07-08,41.75,41.97,41.66,41.66,59200,32.346391393842,32.5168394443005,32.2766626459271,32.2766626459271,76410.3782059144,0.0,1.0
2013-07-09,42.26,42.3575,42.03,42.04,24000,32.7415209653596,32.8170604422673,32.5633252762438,32.571072914901,30977.180353749,0.0,1.0
2013-07-10,42.32,42.5779,42.27,42.47,14000,32.7880067973028,32.9878183982722,32.7492686040168,32.9042213771609,18070.0218730203,0.0,1.0
2013-07-11,44.32,44.32,43.7846,43.7846,22400,34.3375345287443,34.3375345287443,33.9227259550374,33.9227259550374,28912.0349968325,0.0,1.0
2013-07-12,43.59,43.68,43.451,43.68,15700,33.7719569067682,33.8416856546831,33.664264729433,33.8416856546831,20264.2388147442,0.0,1.0
2013-07-15,43.86,43.91,43.7,43.78,9600,33.9811431505128,34.0198813437988,33.8571809319975,33.9191620412551,12390.8721414996,0.0,1.0
2013-07-16,43.7,43.7,43.58,43.62,52100,33.8571809319975,33.8571809319975,33.764209268111,33.7951998227398,67246.2956845969,0.0,1.0
2013-07-17,43.93,44.1155,43.9,44.02,20600,34.0353766211132,34.1790953182044,34.0121337051416,34.1051053690281,26588.7464703013,0.0,1.0
2013-07-18,43.5,43.69,43.442,43.69,29700,33.7022281588533,33.8494332933403,33.6572918546415,33.8494332933403,38334.2606877645,0.0,1.0
2013-07-19,43.35,43.38,43.19,43.25,10400,33.5860135789952,33.6092564949668,33.4620513604799,33.5085371924231,13423.4448199579,0.0,1.0
2013-07-22,43.65,43.66,43.35,43.35,21800,33.8184427387114,33.8261903773686,33.5860135789952,33.5860135789952,28137.6054879888,0.0,1.0
2013-07-23,44.2556,44.4674,44.18,44.26,14100,34.2876397357919,34.4517347225516,34.2290675875434,34.2910486968011,18199.0934578276,0.0,1.0
2013-07-24,44.21,44.48,44.0444,44.48,50100,34.2523105035151,34.4614967472597,34.1240096073517,34.4614967472597,64664.8639884511,0.0,1.0
2013-07-25,44.5,44.5,44.13,44.18,5800,34.4769920245741,34.4769920245741,34.1903293942574,34.2290675875434,7486.15191882269,0.0,1.0
2013-07-26,44.48,44.48,44.11,44.28,33500,34.4614967472597,34.4614967472597,34.174834116943,34.3065439741155,43238.9809104414,0.0,1.0
2013-07-29,44.04,44.17,44.025,44.13,21000,34.1206006463425,34.2213199488862,34.1089791883567,34.1903293942574,27105.0328095305,0.0,1.0
2013-07-30,44.27,44.588,44.1896,44.41,9900,34.2987963354583,34.5451712447575,34.2365053206544,34.4072632766592,12778.0868959215,0.0,1.0
2013-07-31,44.01,44.38,43.946,43.97,22500,34.0973577303709,34.3840203606876,34.0477728429648,34.0663671757421,29041.1065816398,0.0,1.0
2013-08-01,44.54,44.7156,44.3858,44.45,50400,34.5079825792029,34.6440311140235,34.3885139911088,34.438253831288,65052.0787428731,0.0,1.0
2013-08-02,44.64,44.77,44.43,44.43,49100,34.585458965775,34.6861782683187,34.4227585539736,34.4227585539736,63374.1481403783,0.0,1.0
2013-08-05,44.31,44.37,44.22,44.37,51100,34.3297868900871,34.3762727220304,34.2600581421723,34.3762727220304,65955.5798365241,0.0,1.0
2013-08-06,43.76,43.97,43.7101,43.95,57100,33.9036667639407,34.0663671757421,33.8650060470412,34.0508718984277,73699.8749249614,0.0,1.0
2013-08-07,43.21,43.38,43.2,43.21,44000,33.4775466377943,33.6092564949668,33.4697989991371,33.4775466377943,56791.4973152066,0.0,1.0
2013-08-08,43.8,43.8899,43.381,43.56,30000,33.9346573185695,34.0043085900978,33.6100312588325,33.7487139907966,38721.4754421864,0.0,1.0
2013-08-09,43.71,43.8346,43.66,43.74,6800,33.8649285706547,33.9614641483235,33.8261903773686,33.8881714866263,8776.86776689557,0.0,1.0
2013-08-12,44.22,44.22,43.95,43.95,29000,34.2600581421723,34.2600581421723,34.0508718984277,34.0508718984277,37430.7595941134,0.0,1.0
2013-08-13,44.78,44.932,44.62,44.69,10000,34.6939259069759,34.8116900145654,34.5699636884606,34.624197159061,12907.1584807288,0.0,1.0
2013-08-14,44.81,44.94,44.81,44.8601,71700,34.7171688229475,34.8178881254912,34.7171688229475,34.7559844926201,92544.3263068254,0.0,1.0
2013-08-15,44.46,44.56,44.18,44.48,118400,34.4460014699453,34.5234778565173,34.2290675875434,34.4614967472597,152820.756411829,0.0,1.0
2013-08-16,44.63,44.9306,44.6,44.75,84600,34.5777113271178,34.8106053451534,34.5544684111462,34.6706829910043,109194.560746965,0.0,1.0
2013-08-19,44.25,44.58,44.24,44.55,8500,34.2833010581439,34.5389731338317,34.2755534194867,34.5157302178601,10971.0847086195,0.0,1.0
2013-08-20,43.9,44.05,43.75,43.85,39100,34.0121337051416,34.1283482849997,33.8959191252835,33.9733955118556,50466.9896596496,0.0,1.0
2013-08-21,43.21,43.53,43.0,43.53,35800,33.4775466377943,33.7254710748249,33.3148462259929,33.7254710748249,46207.627361009,0.0,1.0
2013-08-22,43.73,43.839,43.44,43.44,22300,33.8804238479691,33.9648731093327,33.6557423269101,33.6557423269101,28782.9634120252,0.0,1.0
2013-08-23,44.02,44.11,43.83,44.11,7600,34.1051053690281,34.174834116943,33.9579002345412,34.174834116943,9809.44044535388,0.0,1.0
2013-08-26,43.88,44.2199,43.83,44.1,14300,33.9966384278272,34.2599806657857,33.9579002345412,34.1670864782858,18457.2366274422,0.0,1.0
2013-08-27,43.3,43.65,43.222,43.65,41400,33.5472753857092,33.8184427387114,33.4868438041829,33.8184427387114,53435.6361102171,0.0,1.0
2013-08-28,43.58,43.81,43.4,43.44,20900,33.764209268111,33.9424049572268,33.6247517722812,33.6557423269101,26975.9612247231,0.0,1.0
2013-08-29,44.04,44.29,43.9,43.9,18100,34.1206006463425,34.3142916127727,34.0121337051416,34.0121337051416,23361.9568501191,0.0,1.0
2013-08-30,44.26,44.36,44.11,44.31,24600,34.2910486968011,34.3685250833732,34.174834116943,34.3297868900871,31751.6098625928,0.0,1.0
2013-09-03,44.87,45.25,44.87,44.96,15800,34.7636546548908,35.0580649238647,34.7636546548908,34.8333834028056,20393.3103995515,0.0,1.0
2013-09-04,45.45,45.5575,45.17,45.17,16000,35.2130176970088,35.2963048125738,34.996083814607,34.996083814607,20651.4535691661,0.0,1.0
2013-09-05,45.83,45.86,45.71,45.73,11300,35.5074279659827,35.5306708819543,35.4144563020962,35.4299515794106,14585.0890832235,0.0,1.0
2013-09-06,46.27,46.4399,45.86,46.4,25200,35.8483240668998,35.9799564476858,35.5306708819543,35.9490433694435,32526.0393714366,0.0,1.0
2013-09-09,46.9,46.969,46.49,46.54,17700,36.3364253023039,36.3898840090387,36.0187721173584,36.0575103106444,22845.67051089,0.0,1.0
2013-09-10,47.1,47.21,47.0129,47.21,33400,36.4913780754481,36.5766021006774,36.4238961427438,36.5766021006774,43109.9093256341,0.0,1.0
2013-09-11,46.98,47.0099,46.7431,46.93,15400,36.3984064115616,36.4215718511466,36.2148648517723,36.3596682182755,19877.0240603223,0.0,1.0
2013-09-12,46.42,46.79,46.41,46.68,392300,35.964538646758,36.2512012770746,35.9567910081007,36.1659772518453,506347.82719899,0.0,1.0
2013-09-13,46.69,46.74,46.59,46.59,12600,36.1737248905026,36.2124630837886,36.0962485039305,36.0962485039305,16263.0196857182,0.0,1.0
2013-09-16,47.22,47.5,47.2,47.33,42600,36.5843497393346,36.8012836217364,36.5688544620201,36.6695737645638,54984.4951279046,0.0,1.0
2013-09-17,47.1,47.22,47.03,47.22,22400,36.4913780754481,36.5843497393346,36.4371446048476,36.5843497393346,28912.0349968325,0.0,1.0
2013-09-18,48.47,48.47,47.0044,47.04,80100,37.5528045714855,37.5528045714855,36.4173106498852,36.4448922435048,103386.339430638,0.0,1.0
2013-09-19,48.25,48.3,47.9,48.3,151100,37.3823565210269,37.421094714313,37.1111891680247,37.421094714313,195027.164643812,0.0,1.0
2013-09-20,47.56,48.45,47.56,48.45,12900,36.8477694536796,37.5373092941711,36.8477694536796,37.5373092941711,16650.2344401401,0.0,1.0
2013-09-23,47.51,47.63,47.33,47.3872,28900,36.8090312603936,36.9020029242801,36.6695737645638,36.7138902576831,37301.6880093062,0.0,1.0
2013-09-24,47.36,47.66,47.2985,47.36,48300,36.6928166805355,36.9252458402517,36.6451687027936,36.6928166805355,62341.57546192,0.0,1.0
2013-09-25,47.06,47.29,47.0,47.29,45700,36.4603875208192,36.638583209935,36.413901688876,36.638583209935,58985.7142569306,0.0,1.0
2013-09-26,47.13,47.21,47.05,47.05,36600,36.5146209914197,36.5766021006774,36.452639882162,36.452639882162,47240.2000394674,0.0,1.0
2013-09-27,47.1,47.12,47.01,47.06,18300,36.4913780754481,36.5068733527625,36.4216493275332,36.4603875208192,23620.1000197337,0.0,1.0
2013-09-30,46.4582,46.61,46.12,46.51,15000,35.9941346264285,36.1117437812449,35.7321094870417,36.0342673946728,19360.7377210932,0.0,1.0
2013-10-01,47.15,47.245,46.73,46.73,54100,36.5301162687341,36.6037188359776,36.2047154451314,36.2047154451314,69827.7273807427,0.0,1.0
2013-10-02,47.35,47.359,47.0,47.04,43900,36.6850690418783,36.6920419166698,36.413901688876,36.4448922435048,56662.4257303993,0.0,1.0
2013-10-03,47.36,47.6699,47.15,47.64,29900,36.6928166805355,36.9329160025223,36.5301162687341,36.9097505629373,38592.403857379,0.0,1.0
2013-10-04,47.64,47.68,47.5,47.505,8900,36.9097505629373,36.9407411175661,36.8012836217364,36.805157441065,11487.3710478486,0.0,1.0
2013-10-07,47.34,47.4434,47.241,47.34,5800,36.6773214032211,36.7574319869366,36.6006197805147,36.6773214032211,7486.15191882269,0.0,1.0
2013-10-08,47.168,47.59,47.1505,47.59,11400,36.5440620183171,36.8710123696512,36.530503650667,36.8710123696512,14714.1606680308,0.0,1.0
2013-10-09,47.29,47.45,47.0606,47.33,58700,36.638583209935,36.7625454284503,36.4608523791387,36.6695737645638,75765.020281878,0.0,1.0
2013-10-10,47.95,48.029,47.54,47.54,15300,37.1499273613107,37.2111337067027,36.8322741763652,36.8322741763652,19747.9524755151,0.0,1.0
2013-10-11,48.23,48.358,47.88,47.88,23400,37.3668612437125,37.4660310185248,37.0956938907103,37.0956938907103,30202.7508449054,0.0,1.0
2013-10-14,48.31,48.457,47.79,47.79,27300,37.4288423529702,37.5427326412312,37.0259651427954,37.0259651427954,35236.5426523896,0.0,1.0
2013-10-15,48.044,48.355,48.0,48.16,25100,37.2227551646885,37.4637067269276,37.1886655545968,37.3126277731121,32396.9677866292,0.0,1.0
2013-10-16,48.26,48.44,48.19,48.19,62200,37.3901041596842,37.5295616555139,37.3358706890837,37.3358706890837,80282.525750133,0.0,1.0
2013-10-17,48.38,48.4586,48.1,48.11,34300,37.4830758235707,37.5439722634163,37.2661419411688,37.273889579826,44271.5535888997,0.0,1.0
2013-10-18,48.62,48.8,48.571,48.8,19400,37.6690191513436,37.8084766471734,37.6310557219233,37.8084766471734,25039.8874526139,0.0,1.0
2013-10-21,48.43,48.66,48.38,48.66,39700,37.5218140168567,37.7000097059725,37.4830758235707,37.7000097059725,51241.4191684933,0.0,1.0
2013-10-22,48.6,48.93,48.6,48.67,73400,37.6535238740292,37.9091959497171,37.6535238740292,37.7077573446297,94738.5432485493,0.0,1.0
2013-10-23,47.72,47.87,47.69,47.84,25800,36.9717316721949,37.0879462520531,36.9484887562233,37.0647033360814,33300.4688802803,0.0,1.0
2013-10-24,47.57,47.6868,47.51,47.6779,35800,36.8555170923368,36.946009511853,36.8090312603936,36.9391141134481,46207.6273610091,0.0,1.0
2013-10-25,47.56,47.6,47.4811,47.6,86700,36.8477694536796,36.8787600083085,36.7866405846743,36.8787600083085,111905.064027919,0.0,1.0
2013-10-28,47.82,47.959,47.77,47.92,55900,37.049208058767,37.1569002361022,37.010469865481,37.1266844453391,72151.0159072739,0.0,1.0
2013-10-29,48.08,48.25,48.04,48.25,5900,37.2506466638544,37.3823565210269,37.2196561092256,37.3823565210269,7615.22350362999,0.0,1.0
2013-10-30,48.26,48.58,48.13,48.5,44000,37.3901041596842,37.6380285967148,37.2893848571405,37.5760474874571,56791.4973152066,0.0,1.0
2013-10-31,48.02,48.24,48.01,48.235,25900,37.2041608319112,37.3746088823697,37.196413193254,37.3707350630411,33429.5404650875,0.0,1.0
2013-11-01,48.29,48.3,48.15,48.22,11300,37.4133470756558,37.421094714313,37.3048801344549,37.3591136050553,14585.0890832235,0.0,1.0
2013-11-04,48.31,48.35,48.04,48.04,12300,37.4288423529702,37.459832907599,37.2196561092256,37.2196561092256,15875.8049312964,0.0,1.0
2013-11-05,47.71,47.89,47.64,47.77,35400,36.9639840335377,37.1034415293675,36.9097505629373,37.010469865481,45691.3410217799,0.0,1.0
2013-11-06,47.85,47.958,47.7714,47.79,16400,37.0724509747387,37.1561254722365,37.011554534893,37.0259651427954,21167.7399083952,0.0,1.0
2013-11-07,47.18,47.74,47.05,47.5,12200,36.5533591847057,36.9872269495094,36.452639882162,36.8012836217364,15746.7333464891,0.0,1.0
2013-11-08,47.379,47.379,46.88,46.95,12600,36.7075371939842,36.7075371939842,36.3209300249895,36.37516349559,16263.0196857183,0.0,1.0
2013-11-11,47.34,47.64,47.33,47.64,27700,36.6773214032211,36.9097505629373,36.6695737645638,36.9097505629373,35752.8289916187,0.0,1.0
2013-11-12,47.189,47.34,47.18,47.34,4000,36.5603320594972,36.6773214032211,36.5533591847057,36.6773214032211,5162.86339229152,0.0,1.0
2013-11-13,46.88,46.89,46.5739,46.5761,6500,36.3209300249895,36.3286776636467,36.0837748056924,36.085479286197,8389.65301247371,0.0,1.0
2013-11-14,47.0786,47.0786,46.59,46.59,4600,36.4747981287217,36.4747981287217,36.0962485039305,36.0962485039305,5937.29290113523,0.0,1.0
2013-11-15,48.33,48.57,48.0,48.0,47900,37.4443376302846,37.6302809580576,37.1886655545968,37.1886655545968,61825.2891226909,0.0,1.0
2013-11-18,48.94,49.228,48.8,49.17,40200,37.9169435883743,38.1400755817019,37.8084766471734,38.0951392774901,51886.7770925297,0.0,1.0
2013-11-19,49.06,49.258,49.05,49.24,17000,38.0099152522608,38.1633184976735,38.0021676136036,38.1493727480905,21942.1694172389,0.0,1.0
2013-11-20,48.66,49.13,48.66,49.13,6600,37.7000097059725,38.0641487228612,37.7000097059725,38.0641487228612,8518.72459728099,0.0,1.0
2013-11-21,48.58,48.58,48.2601,48.51,25700,37.6380285967148,37.6380285967148,37.3901816360707,37.5837951261144,33171.397295473,0.0,1.0
2013-11-22,48.78,48.79,48.32,48.33,23500,37.792981369859,37.8007290085162,37.4365899916274,37.4443376302846,30331.8224297126,0.0,1.0
2013-11-25,48.31,48.85,48.29,48.85,37100,37.4288423529702,37.8472148404594,37.4133470756558,37.8472148404594,47885.5579635038,0.0,1.0
2013-11-26,48.68,48.75,48.47,48.47,16200,37.7155049832869,37.7697384538873,37.5528045714855,37.5528045714855,20909.5967387806,0.0,1.0
2013-11-27,49.11,49.14,48.78,48.78,18200,38.0486534455468,38.0718963615184,37.792981369859,37.792981369859,23491.0284349264,0.0,1.0
2013-11-29,49.29,49.35,49.161,49.17,6200,38.1881109413766,38.2345967733198,38.0881664026986,38.0951392774901,8002.43825805183,0.0,1.0
2013-12-02,48.86,49.25,48.85,49.25,6800,37.8549624791166,38.1571203867477,37.8472148404594,38.1571203867477,8776.86776689558,0.0,1.0
2013-12-03,48.73,48.83,48.45,48.74,7900,37.7542431765729,37.831719563145,37.5373092941711,37.7619908152301,10196.6551997757,0.0,1.0
2013-12-04,48.65,48.66,48.26,48.56,17200,37.6922620673153,37.7000097059725,37.3901041596842,37.6225333194004,22200.3125868535,0.0,1.0
2013-12-05,48.35,48.53,48.3,48.43,31400,37.459832907599,37.5992904034288,37.421094714313,37.5218140168567,40528.4776294884,0.0,1.0
2013-12-06,48.94,49.12,48.69,48.98,4300,37.9169435883743,38.056401084204,37.7232526219441,37.9479341430031,5550.07814671337,0.0,1.0
2013-12-09,49.01,49.1249,48.97,48.97,15600,37.9711770589747,38.0601974271461,37.9401865043459,37.9401865043459,20135.1672299369,0.0,1.0
2013-12-10,48.8028,48.819,48.55,48.66,3800,37.8106459859974,37.8231971606221,37.6147856807432,37.7000097059725,4904.72022267694,0.0,1.0
2013-12-11,47.6172,48.37,47.6172,48.37,13800,36.8920859467989,37.4753281849134,36.8920859467989,37.4753281849134,17811.8787034057,0.0,1.0
2013-12-12,47.432,47.71,47.38,47.71,22500,36.7485996788674,36.9639840335377,36.7083119578499,36.9639840335377,29041.1065816397,0.0,1.0
2013-12-13,47.68,47.68,47.4501,47.63,14600,36.9407411175661,36.9407411175661,36.7626229048369,36.9020029242801,18844.451381864,0.0,1.0
2013-12-16,47.802,47.96,47.71,47.71,10500,37.035262309184,37.1576749999679,36.9639840335377,36.9639840335377,13552.5164047652,0.0,1.0
2013-12-17,46.88,47.13,46.78,47.13,25300,36.684822666969,36.880454187164,36.606570058891,36.880454187164,32331.1907697439,0.469682,1.0
2013-12-18,47.63,47.69,46.8,47.18,49400,37.271717227554,37.3186687924008,36.6222205805066,36.919580491203,63128.8863251127,0.0,1.0
2013-12-19,46.852,46.8672,46.45,46.86,19400,36.6629119367071,36.674806333135,36.3483364522335,36.6691721453534,24791.5059657325,0.0,1.0
2013-12-20,46.874,47.029,46.7901,46.7901,10100,36.6801275104843,36.8014190530052,36.6144735723068,36.6144735723068,12906.9180543246,0.0,1.0
2013-12-23,47.0996,47.249,47.0101,47.1,13200,36.8566653943083,36.9735747907768,36.7866293100784,36.8569784047406,16868.4473581273,0.0,1.0
2013-12-24,47.339,47.42,47.1,47.1,11000,37.044002138047,37.1073867505902,36.8569784047406,36.8569784047406,14057.0394651061,0.0,1.0
2013-12-26,47.18,47.25,47.041,47.23,5100,36.919580491203,36.9743573168576,36.8108093659745,36.958706795242,6517.35466109462,0.0,1.0
2013-12-27,47.66,47.7,47.54,47.67,13700,37.2951930099774,37.3264940532086,37.2012898802838,37.3030182707852,17507.4036974503,0.0,1.0
2013-12-30,47.64,47.709,47.54,47.61,24300,37.2795424883618,37.3335367879356,37.2012898802838,37.2560667059384,31053.2780910979,0.0,1.0
2013-12-31,47.98,48.0,47.74,47.78,17500,37.545601355827,37.5612518774426,37.3577950964398,37.389096139671,22363.4718763051,0.0,1.0
2014-01-02,46.54,47.03,46.53,47.02,42000,36.4187637995037,36.802201579086,36.4109385386959,36.7943763182782,53672.3325031323,0.0,1.0
2014-01-03,46.18,46.47,46.056,46.47,32900,36.1370544104229,36.3639869738491,36.0400211764062,36.3639869738491,42043.3271274536,0.0,1.0
2014-01-06,45.81,46.05,45.68,46.05,49500,35.8475197605343,36.0353260199215,35.7457913700329,36.0353260199215,63256.6775929773,0.0,1.0
2014-01-07,45.89,45.956,45.78,45.78,31800,35.9101218469967,35.9617685683282,35.8240439781109,35.8240439781109,40637.623180943,0.0,1.0
2014-01-08,46.01,46.02,45.89,45.9,7000,36.0040249766903,36.0118502374981,35.9101218469967,35.9179471078045,8945.38875052204,0.0,1.0
2014-01-09,45.6499,45.89,45.43,45.89,19400,35.7222373350014,35.9101218469967,35.5501598498379,35.9101218469967,24791.5059657325,0.0,1.0
2014-01-10,46.03,46.14,45.7357,45.74,11200,36.0196754983059,36.1057533671917,35.7893780727323,35.7927429348797,14312.6220008353,0.0,1.0
2014-01-13,45.6375,45.9299,45.55,45.92,18700,35.7125340115998,35.9413446376198,35.6440629795315,35.9335976294201,23896.9670906803,0.0,1.0
2014-01-14,46.17,46.17,45.76,45.89,8300,36.1292291496151,36.1292291496151,35.8083934564953,35.9101218469967,10606.6752327619,0.0,1.0
2014-01-15,46.056,46.056,45.97,46.05,5500,36.0400211764062,36.0400211764062,35.9727239334591,36.0353260199215,7028.51973255303,0.0,1.0
2014-01-16,45.98,46.1,45.96,45.99,9100,35.9805491942669,36.0744523239605,35.9648986726513,35.9883744550747,11629.0053756787,0.0,1.0
2014-01-17,46.0299,46.22,45.91,46.22,21100,36.0195972456978,36.1683554536541,35.9257723686123,36.1683554536541,26963.9575194307,0.0,1.0
2014-01-21,46.0,46.32,45.72,46.32,50200,35.9961997158825,36.2466080617321,35.7770924132641,36.2466080617321,64151.2164680295,0.0,1.0
2014-01-22,46.26,46.29,45.98,46.11,57400,36.1996564968853,36.2231322793087,35.9805491942669,36.0822775847683,73352.1877542808,0.0,1.0
2014-01-23,44.91,45.52,44.73,45.52,20400,35.1432462878323,35.6205871971081,35.0023915932918,35.6205871971081,26069.4186443785,0.0,1.0
2014-01-24,44.09,44.62,44.06,44.62,41500,34.5015749015926,34.916313724406,34.4780991191692,34.916313724406,53033.3761638092,0.0,1.0
2014-01-27,44.09,44.4,43.8,44.22,103100,34.5015749015926,34.7441579866344,34.2746423381664,34.603303292094,131752.797168403,0.0,1.0
2014-01-28,44.41,44.44,44.21,44.21,17900,34.7519832474422,34.7754590298656,34.5954780312862,34.5954780312862,22874.6369477635,0.0,1.0
2014-01-29,43.65,43.9209,43.521,43.58,16700,34.1572634260494,34.3692497413327,34.0563175616288,34.1024866003948,21341.1417333883,0.0,1.0
2014-01-30,43.97,44.172,43.86,44.01,13600,34.407671771899,34.5657420402166,34.3215939030132,34.4389728151302,17379.6124295857,0.0,1.0
2014-01-31,43.82,43.92,43.36,43.36,24100,34.290292859782,34.36854546786,33.9303308626232,33.9303308626232,30797.6955553687,0.0,1.0
2014-02-03,42.9194,43.71,42.775,43.71,40500,33.5855498714315,34.2042149908962,33.4725531053668,34.2042149908962,51755.4634851632,0.0,1.0
2014-02-04,43.49,43.64,43.15,43.15,50500,34.0320592531246,34.1494381652416,33.7660003856594,33.7660003856594,64534.5902716232,0.0,1.0
2014-02-05,43.01,43.122,42.7788,42.81,35800,33.6564467343501,33.7440896553975,33.4755267044738,33.4999415181941,45749.2738955271,0.0,1.0
2014-02-06,43.7255,43.739,43.25,43.27,25800,34.2163441451483,34.2269082472388,33.8442529937374,33.859903515353,32970.1471090669,0.0,1.0
2014-02-07,43.87,43.9656,43.72,43.72,96000,34.329419163821,34.4042286571436,34.212040251704,34.212040251704,122679.617150016,0.0,1.0
2014-02-10,43.52,43.63,43.38,43.63,9900,34.055535035548,34.1416129044338,33.9459813842388,34.1416129044338,12651.3355185954,0.0,1.0
2014-02-11,44.67,44.7204,44.35,44.35,14400,34.955440028445,34.9948793429164,34.7050316825954,34.7050316825954,18401.9425725025,0.0,1.0
2014-02-12,44.73,45.03,44.684,44.88,11900,35.0023915932918,35.2371494175259,34.966395393576,35.1197705054089,15207.1608758875,0.0,1.0
2014-02-13,44.82,44.8756,44.3,44.3,20000,35.0728189405621,35.1163273906534,34.6659053785564,34.6659053785564,25558.2535729201,0.0,1.0
2014-02-14,45.36,45.44,45.04,45.04,26000,35.4953830241833,35.5579851106457,35.2449746783337,35.2449746783337,33225.7296447961,0.0,1.0
2014-02-18,45.08,45.1649,44.92,45.09,26000,35.2762757215649,35.3427121858231,35.1510715486401,35.2841009823727,33225.7296447961,0.0,1.0
2014-02-19,44.85,45.15,44.81,44.92,12000,35.0962947229855,35.3310525472195,35.0649936797543,35.1510715486401,15334.952143752,0.0,1.0
2014-02-20,44.952,45.05,44.56,44.67,24400,35.176112383225,35.2527999391415,34.8693621595592,34.955440028445,31181.0693589625,0.0,1.0
2014-02-21,45.19,45.25,45.02,45.02,9100,35.3623535904507,35.4093051552975,35.2293241567181,35.2293241567181,11629.0053756786,0.0,1.0
2014-02-24,45.209,45.36,45.08,45.08,7800,35.3772215859855,35.4953830241833,35.2762757215649,35.2762757215649,9967.71889343884,0.0,1.0
2014-02-25,44.82,45.26,44.81,45.26,8100,35.0728189405621,35.4171304161053,35.0649936797543,35.4171304161053,10351.0926970326,0.0,1.0
2014-02-26,45.03,45.2684,45.01,45.06,21100,35.2371494175259,35.4237036351838,35.2214988959103,35.2606251999493,26963.9575194307,0.0,1.0
2014-02-27,45.66,45.7369,45.4,45.47,7100,35.7301408484173,35.7903171040293,35.5266840674145,35.5814608930691,9073.18001838664,0.0,1.0
2014-02-28,45.39,45.81,45.39,45.68,14900,35.5188588066067,35.8475197605343,35.5188588066067,35.7457913700329,19040.8989118255,0.0,1.0
2014-03-03,44.9,45.09,44.66,44.83,24100,35.1354210270245,35.2841009823727,34.9476147676372,35.0806442013699,30797.6955553687,0.0,1.0
2014-03-04,45.4,45.615,45.36,45.36,9400,35.5266840674145,35.6949271747822,35.4953830241833,35.4953830241833,12012.3791792724,0.0,1.0
2014-03-05,45.1974,45.276,45.04,45.04,23800,35.3681442834484,35.4296508333978,35.2449746783337,35.2449746783337,30414.321751775,0.0,1.0
2014-03-06,45.7615,45.86,45.69,45.7,11500,35.8095672456165,35.8866460645733,35.7536166308407,35.7614418916485,14695.995804429,0.0,1.0
2014-03-07,45.51,45.6365,45.2704,45.56,3700,35.6127619363003,35.711751485519,35.4252686873454,35.6518882403393,4728.27691099022,0.0,1.0
2014-03-10,45.0431,45.06,44.79,45.0,20400,35.2474005091841,35.2606251999493,35.0493431581386,35.2136736351025,26069.4186443785,0.0,1.0
2014-03-11,44.7,45.33,44.6845,45.15,10000,34.9789158108684,35.4719072417599,34.9667866566163,35.3310525472195,12779.1267864601,0.0,1.0
2014-03-12,44.55,44.55,44.19,44.19,6300,34.8615368987514,34.8615368987514,34.5798275096706,34.5798275096706,8050.84987546984,0.0,1.0
2014-03-13,43.87,44.53,43.82,44.53,15200,34.329419163821,34.8458863771358,34.290292859782,34.8458863771358,19424.2727154193,0.0,1.0
2014-03-14,43.936,44.15,43.92,43.93,4000,34.3810658851525,34.5485264664394,34.36854546786,34.3763707286678,5111.65071458402,0.0,1.0
2014-03-17,44.43,44.43,44.3,44.3,2800,34.7676337690578,34.7676337690578,34.6659053785564,34.6659053785564,3578.15550020882,0.0,1.0
2014-03-18,44.52,44.59,44.24,44.29,3500,34.838061116328,34.8928379419826,34.6189538137096,34.6580801177486,4472.69437526102,0.0,1.0
2014-03-19,43.86,44.3367,43.86,44.2,5000,34.3215939030132,34.6946240857211,34.3215939030132,34.5876527704784,6389.56339323003,0.0,1.0
2014-03-20,43.54,43.65,43.1101,43.26,14300,34.0711855571636,34.1572634260494,33.7347775950362,33.8520782545452,18274.1513046379,0.0,1.0
2014-03-21,43.84,44.3199,43.84,43.96,16000,34.3059433813976,34.6814776475639,34.3059433813976,34.3998465110912,20446.6028583361,0.0,1.0
2014-03-24,44.22,44.35,44.19,44.21,7800,34.603303292094,34.7050316825954,34.5798275096706,34.5954780312862,9967.71889343885,0.0,1.0
2014-03-25,44.604,44.664,44.42,44.42,7300,34.9037933071136,34.9507448719604,34.75980850825,34.75980850825,9328.76255411583,0.0,1.0
2014-03-26,44.87,45.12,44.87,45.07,15400,35.1119452446011,35.3075767647961,35.1119452446011,35.2684504607571,19679.8552511485,0.0,1.0
2014-03-27,45.479,45.52,45.19,45.19,27000,35.5885036277961,35.6205871971081,35.3623535904507,35.3623535904507,34503.6423234422,0.0,1.0
2014-03-28,45.77,46.0,45.7,45.72,9800,35.8162187173031,35.9961997158825,35.7614418916485,35.7770924132641,12523.5442507309,0.0,1.0
2014-03-31,45.9137,46.06,45.84,45.84,18600,35.9286677151112,36.0431512807293,35.8709955429577,35.8709955429577,23769.1758228157,0.0,1.0
2014-04-01,46.4304,46.4304,46.3,46.33,9400,36.3329989410502,36.3329989410502,36.2309575401165,36.2544333225399,12012.3791792725,0.0,1.0
2014-04-02,46.6,46.6,46.35,46.35,21100,36.4657153643506,36.4657153643506,36.2700838441555,36.2700838441555,26963.9575194307,0.0,1.0
2014-04-03,46.61,46.6103,46.342,46.5,41100,36.4735406251583,36.4737753829826,36.2638236355093,36.3874627562725,52522.2110923509,0.0,1.0
2014-04-04,46.6909,47.3465,46.6909,46.95,25900,36.5368469850935,37.0498710836529,36.5368469850935,36.7395994926236,33097.9383769315,0.0,1.0
2014-04-07,46.6162,46.79,46.45,46.61,16200,36.4783922868592,36.6143953196988,36.3483364522335,36.4735406251583,20702.1853940653,0.0,1.0
2014-04-08,47.1901,47.43,47.16,47.18,19900,36.9274840046189,37.115212011398,36.9039299695874,36.919580491203,25430.4623050555,0.0,1.0
2014-04-09,47.6,47.72,47.31,47.35,12800,37.2482414451306,37.3421445748242,37.0213088817044,37.0526099249356,16357.2822866689,0.0,1.0
2014-04-10,47.43,47.9,47.2937,47.78,11800,37.115212011398,37.4829992693646,37.0085537065877,37.389096139671,15079.3696080229,0.0,1.0
2014-04-11,47.31,47.44,47.21,47.21,10800,37.0213088817044,37.1230372722058,36.9430562736264,36.9430562736264,13801.4569293769,0.0,1.0
2014-04-14,47.634,47.76,47.532,47.68,20200,37.2748473318771,37.3734456180554,37.1950296716376,37.310843531593,25813.8361086493,0.0,1.0
2014-04-15,47.14,47.24,46.78,47.16,18200,36.8882794479718,36.9665320560498,36.606570058891,36.9039299695874,23258.0107513573,0.0,1.0
2014-04-16,47.46,47.5765,47.19,47.19,19200,37.1386877938214,37.2298520822323,36.9274057520108,36.9274057520108,24535.9234300033,0.0,1.0
2014-04-17,47.49,47.5601,47.2201,47.39,5600,37.1621635762448,37.2170186545075,36.9509597870423,37.0839109681668,7156.31100041763,0.0,1.0
2014-04-21,47.3916,47.55,47.37,47.55,14000,37.085163009896,37.2091151410916,37.0682604465512,37.2091151410916,17890.7775010441,0.0,1.0
2014-04-22,47.36,47.51,47.36,47.38,9500,37.0604351857434,37.1778140978604,37.0604351857434,37.076085707359,12140.170447137,0.0,1.0
2014-04-23,46.9501,47.14,46.83,47.14,27300,36.7396777452316,36.8882794479718,36.64569636293,36.8882794479718,34887.016127036,0.0,1.0
2014-04-24,46.96,47.0294,46.76,46.89,28100,36.7474247534314,36.8017320634375,36.5909195372754,36.6926479277768,35909.3462699527,0.0,1.0
2014-04-25,46.34,46.54,46.208,46.54,9800,36.2622585833477,36.4187637995037,36.1589651406848,36.4187637995037,12523.5442507309,0.0,1.0
2014-04-28,46.565,46.88,46.429,46.88,10100,36.4383269515232,36.684822666969,36.3319034045372,36.684822666969,12906.9180543247,0.0,1.0
2014-04-29,46.92,47.01,46.92,46.98,14300,36.7161237102002,36.7865510574704,36.7161237102002,36.763075275047,18274.1513046379,0.0,1.0
2014-04-30,46.42,46.53,46.32,46.53,9000,36.3248606698101,36.4109385386959,36.2466080617321,36.4109385386959,11501.2141078141,0.0,1.0
2014-05-01,46.61,46.7015,46.56,46.56,22000,36.4735406251583,36.5451417615497,36.4344143211193,36.4344143211193,28114.0789302122,0.0,1.0
2014-05-02,46.72,46.72,46.5706,46.6499,70900,36.5596184940442,36.5596184940442,36.4427090975756,36.5047634157815,90604.0089160017,0.0,1.0
2014-05-05,46.46,46.49,46.24,46.49,5800,36.3561617130413,36.3796374954647,36.1840059752697,36.3796374954647,7411.89353614684,0.0,1.0
2014-05-06,46.61,46.68,46.48,46.5,7800,36.4735406251583,36.5283174508129,36.3718122346569,36.3874627562725,9967.71889343885,0.0,1.0
2014-05-07,46.452,46.4765,46.217,46.26,14700,36.3499015043951,36.3690733933742,36.1660078754118,36.1996564968853,18785.3163760963,0.0,1.0
2014-05-08,46.61,46.8265,46.61,46.7,15900,36.4735406251583,36.6429575216472,36.4735406251583,36.5439679724286,20318.8115904715,0.0,1.0
2014-05-09,46.56,46.71,46.56,46.7,4300,36.4344143211193,36.5517932332364,36.4344143211193,36.5439679724286,5495.02451817783,0.0,1.0
2014-05-12,47.3,47.3,47.0,47.0,22700,37.0134836208966,37.0134836208966,36.7787257966626,36.7787257966626,29008.6178052643,0.0,1.0
2014-05-13,47.41,47.41,47.14,47.29,23600,37.0995614897824,37.0995614897824,36.8882794479718,37.0056583600888,30158.7392160457,0.0,1.0
2014-05-14,47.5401,47.89,47.5401,47.55,48700,37.2013681328919,37.4751740085568,37.2013681328919,37.2091151410916,62234.3474500604,0.0,1.0
2014-05-15,47.43,47.73,47.3,47.73,3700,37.115212011398,37.349969835632,37.0134836208966,37.349969835632,4728.27691099022,0.0,1.0
2014-05-16,47.989,47.989,47.73,47.73,2800,37.552644090554,37.552644090554,37.349969835632,37.349969835632,3578.15550020882,0.0,1.0
2014-05-19,48.01,48.01,47.695,47.695,34300,37.5690771382504,37.5690771382504,37.3225814228047,37.3225814228047,43832.404877558,0.0,1.0
2014-05-20,47.79,47.95,47.71,47.83,38400,37.3969214004788,37.5221255734036,37.3343193140164,37.42822244371,49071.8468600066,0.0,1.0
2014-05-21,48.01,48.11,47.96,47.96,29900,37.5690771382504,37.6473297463284,37.5299508342114,37.5299508342114,38209.5890915156,0.0,1.0
2014-05-22,48.28,48.35,48.22,48.27,23200,37.780359180061,37.8351360057156,37.7334076152142,37.7725339192532,29647.5741445874,0.0,1.0
2014-05-23,48.28,48.429,48.28,48.29,19500,37.780359180061,37.8969555660973,37.780359180061,37.7881844408688,24919.2972335971,0.0,1.0
2014-05-27,48.1,48.28,48.045,48.28,20700,37.6395044855206,37.780359180061,37.5964655510777,37.780359180061,26452.7924479723,0.0,1.0
2014-05-28,48.439,48.49,48.35,48.43,44100,37.9047808269051,37.9446896570249,37.8351360057156,37.897738092178,56355.9491282888,0.0,1.0
2014-05-29,48.67,48.75,48.6,48.75,25000,38.0855443515653,38.1481464380277,38.0307675259107,38.1481464380277,31947.8169661501,0.0,1.0
2014-05-30,48.31,48.6115,48.31,48.45,23500,37.8038349624844,38.0397665758396,37.8038349624844,37.9133886137936,30030.9479481812,0.0,1.0
2014-06-02,48.62,48.67,48.54,48.67,25200,38.0464180475263,38.0855443515653,37.9838159610639,38.0855443515653,32203.3995018793,0.0,1.0
2014-06-03,48.78,48.845,48.55,48.55,32800,38.1716222204511,38.2224864157018,37.9916412218717,37.9916412218717,41915.5358595889,0.0,1.0
2014-06-04,48.58,48.69,48.504,48.66,31200,38.0151170042951,38.1011948731809,37.9556450221558,38.0777190907575,39870.8755737553,0.0,1.0
2014-06-05,48.8,48.8665,48.67,48.67,11400,38.1872727420667,38.2393107264385,38.0855443515653,38.0855443515653,14568.2045365644,0.0,1.0
2014-06-06,48.68,48.7999,48.68,48.7999,4600,38.0933696123731,38.1871944894586,38.0933696123731,38.1871944894586,5878.39832177162,0.0,1.0
2014-06-09,48.69,48.726,48.54,48.66,13000,38.1011948731809,38.1293658120889,37.9838159610639,38.0777190907575,16612.8648223981,0.0,1.0
2014-06-10,48.85,48.904,48.77,48.8,13200,38.2263990461057,38.2686554544678,38.1637969596433,38.1872727420667,16868.4473581273,0.0,1.0
2014-06-11,48.61,48.66,48.55,48.62,5000,38.0385927867185,38.0777190907575,37.9916412218717,38.0464180475263,6389.56339323002,0.0,1.0
2014-06-12,48.35,48.565,48.28,48.565,18700,37.8351360057156,38.0033791130834,37.780359180061,38.0033791130834,23896.9670906803,0.0,1.0
2014-06-13,48.48,48.48,48.29,48.32,68100,37.936864396217,37.936864396217,37.7881844408688,37.8116602232922,87025.8534157931,0.0,1.0
2014-06-16,48.37,48.42,48.33,48.42,8800,37.8507865273312,37.8899128313702,37.8194854841,37.8899128313702,11245.6315720849,0.0,1.0
2014-06-17,48.44,48.47,48.36,48.36,18000,37.9055633529858,37.9290391354092,37.8429612665234,37.8429612665234,23002.4282156281,0.0,1.0
2014-06-18,48.72,48.72,48.1601,48.37,17900,38.1246706556043,38.1246706556043,37.6865343029755,37.8507865273312,22874.6369477635,0.0,1.0
2014-06-19,48.4701,48.537,48.39,48.47,25400,37.9291173880173,37.9814683828215,37.8664370489468,37.9290391354092,32458.9820376086,0.0,1.0
2014-06-20,48.21,48.21,48.0401,48.2,5800,37.7255823544064,37.7255823544064,37.5926311732819,37.7177570935986,7411.89353614684,0.0,1.0
2014-06-23,47.93,48.0,47.88,47.88,5800,37.506475051788,37.5612518774426,37.467348747749,37.467348747749,7411.89353614683,0.0,1.0
2014-06-24,47.54,47.79,47.446,47.78,18200,37.6111253946751,37.808912128976,37.5367575825779,37.801000659604,23004.5761970871,0.523734,1.0
2014-06-25,47.65,47.706,47.36,47.36,3900,37.6981515577675,37.7424557862509,37.4687189459784,37.4687189459784,4929.55204223295,0.0,1.0
2014-06-26,48.13,48.13,48.02,48.02,9400,38.0779020876254,38.0779020876254,37.990875924533,37.990875924533,11881.4844094845,0.0,1.0
2014-06-27,48.27,48.27,48.2,48.22,13900,38.1886626588339,38.1886626588339,38.1332823732297,38.1491053119737,17569.4290735995,0.0,1.0
2014-06-30,48.25,48.4099,48.24,48.25,8600,38.1728397200899,38.2993441153488,38.1649282507178,38.1728397200899,10870.2942469752,0.0,1.0
2014-07-01,48.568,48.5965,48.44,48.44,26100,38.4244244461207,38.446972133831,38.3231576381586,38.3231576381586,32990.0790518667,0.0,1.0
2014-07-02,49.02,49.116,48.95,49.1129,9000,38.7820228617369,38.8579729677085,38.7266425761326,38.8555204122031,11375.8893282299,0.0,1.0
2014-07-03,49.2,49.2,48.98,48.98,7700,38.9244293104336,38.9244293104336,38.7503769842487,38.7503769842487,9732.70531415223,0.0,1.0
2014-07-07,48.85,48.8565,48.74,48.74,7000,38.6475278824122,38.652670337504,38.5605017193198,38.5605017193198,8847.91392195658,0.0,1.0
2014-07-08,48.62,48.75,48.53,48.75,22200,38.4655640868553,38.5684131886918,38.394360862507,38.5684131886918,28060.5270096337,0.0,1.0
2014-07-09,48.71,48.82,48.47,48.52,12700,38.5367673112037,38.6237934742961,38.3468920462747,38.3864493931349,16052.6438298355,0.0,1.0
2014-07-10,48.621,48.621,48.18,48.18,9700,38.4663552337925,38.4663552337925,38.1174594344856,38.1174594344856,12260.6807204255,0.0,1.0
2014-07-11,48.65,48.6999,48.52,48.61,19100,38.4892984949714,38.5287767271379,38.3864493931349,38.4576526174833,24142.1651299101,0.0,1.0
2014-07-14,48.76,48.83,48.75,48.81,7700,38.5763246580639,38.6317049436681,38.5684131886918,38.6158820049241,9732.70531415222,0.0,1.0
2014-07-15,48.8535,49.02,48.7275,48.88,23100,38.6502968966924,38.7820228617369,38.5506123826047,38.6712622905283,29198.1159424567,0.0,1.0
2014-07-16,49.04,49.07,48.96,49.01,12500,38.797845800481,38.8215802085971,38.7345540455047,38.7741113923648,15799.8462892082,0.0,1.0
2014-07-17,48.3,48.82,48.3,48.81,6000,38.21239706695,38.6237934742961,38.21239706695,38.6158820049241,7583.92621881993,0.0,1.0
2014-07-18,48.83,48.95,48.78,48.92,10100,38.6317049436681,38.7266425761326,38.5921475968079,38.7029081680165,12766.2758016802,0.0,1.0
2014-07-21,49.03,49.0832,48.72,48.72,11600,38.7899343311089,38.8320233481682,38.5446787805757,38.5446787805757,14662.2573563852,0.0,1.0
2014-07-22,49.65,49.7,49.53,49.53,30300,39.2804454321754,39.3200027790356,39.1855077997109,39.1855077997109,38298.8274050406,0.0,1.0
2014-07-23,49.7899,49.7899,49.68,49.69,29600,39.3911268886902,39.3911268886902,39.3041798402915,39.3120913096635,37414.0360128449,0.0,1.0
2014-07-24,50.0,50.11,49.88,49.88,14800,39.5573468601967,39.6443730232892,39.4624092277323,39.4624092277323,18707.0180064225,0.0,1.0
2014-07-25,49.8414,49.92,49.83,49.92,21900,39.4318709559562,39.4940551052204,39.4228518808721,39.4940551052204,27681.3306986927,0.0,1.0
2014-07-28,50.34,50.34,49.98,49.98,8500,39.8263368188461,39.8263368188461,39.5415239214527,39.5415239214527,10743.8954766616,0.0,1.0
2014-07-29,50.74,50.89,50.71,50.71,18500,40.1427955937277,40.2614676343082,40.1190611856115,40.1190611856115,23383.7725080281,0.0,1.0
2014-07-30,50.82,51.12,50.63,51.07,27200,40.206087348704,40.4434314298651,40.0557694306352,40.403874083005,34380.465525317,0.0,1.0
2014-07-31,50.01,50.75,49.9624,50.44,19000,39.5652583295688,40.1507070630997,39.5275997353579,39.9054515125665,24015.7663595964,0.0,1.0
2014-08-01,50.27,50.31,49.96,50.12,26800,39.7709565332418,39.80260241073,39.5257009827086,39.6522844926612,33874.8704440623,0.0,1.0
2014-08-04,50.27,50.31,49.96,50.12,18600,39.7709565332418,39.80260241073,39.5257009827086,39.6522844926612,23510.1712783418,0.0,1.0
2014-08-05,49.46,49.69,49.38,49.6,14600,39.1301275141066,39.3120913096635,39.0668357591303,39.2408880853152,18454.2204657952,0.0,1.0
2014-08-06,49.6,49.65,49.34,49.34,659500,39.2408880853152,39.2804454321754,39.0351898816421,39.0351898816421,833599.890218622,0.0,1.0
2014-08-07,49.5,49.52,49.35,49.51,69600,39.1617733915948,39.1775963303389,39.0431013510142,39.1696848609668,87973.544138311,0.0,1.0
2014-08-08,49.78,49.78,49.43,49.63,24600,39.3832945340119,39.3832945340119,39.1063931059905,39.2646224934313,31094.0974971617,0.0,1.0
2014-08-11,50.14,50.16,49.9495,50.12,41200,39.6681074314053,39.6839303701494,39.5173939398679,39.6522844926612,52076.2933692301,0.0,1.0
2014-08-12,50.0999,50.1,49.788,50.1,207600,39.6363824392234,39.6364615539171,39.3896237095095,39.6364615539171,262403.847171169,0.0,1.0
2014-08-13,50.55,50.58,50.42,50.58,33500,39.9924776756589,40.016212083775,39.8896285738224,40.016212083775,42343.5880550779,0.0,1.0
2014-08-14,50.652,50.6545,50.55,50.64,19000,40.0731746632537,40.0751525305967,39.9924776756589,40.0636809000073,24015.7663595964,0.0,1.0
2014-08-15,50.607,50.88,50.43,50.8582,13200,40.0375730510795,40.2535561649362,39.8975400431944,40.2363091617052,16684.6376814038,0.0,1.0
2014-08-18,50.84,50.86,50.33,50.5,36700,40.221910287448,40.2377332261921,39.818425349474,39.9529203287987,46388.3487051152,0.0,1.0
2014-08-19,51.13,51.1445,51.054,51.13,11500,40.4513428992372,40.4628145298266,40.3912157320097,40.4513428992372,14535.8585860715,0.0,1.0
2014-08-20,51.14,51.22,51.02,51.11,45400,40.4592543686092,40.5225461235855,40.3643167361448,40.4355199604931,57385.0417224041,0.0,1.0
2014-08-21,50.46,50.7499,50.46,50.68,18100,39.9212744513106,40.150627948406,39.9212744513106,40.0953267774954,22878.1774267734,0.0,1.0
2014-08-22,50.74,50.8852,50.56,50.72,12400,40.1427955937277,40.2576701290097,40.0003891450309,40.1269726549836,15673.4475188945,0.0,1.0
2014-08-25,50.8962,50.99,50.8938,50.9845,10900,40.2663727453189,40.3405823280286,40.2644739926696,40.336231019874,13777.4659641895,0.0,1.0
2014-08-26,50.95,50.99,50.8701,50.9,18000,40.3089364505405,40.3405823280286,40.2457238102579,40.2693791036803,22751.7786564598,0.0,1.0
2014-08-27,51.0,51.01,50.84,51.01,17500,40.3484937974007,40.3564052667727,40.221910287448,40.3564052667727,22119.7848048914,0.0,1.0
2014-08-28,50.72,50.72,50.53,50.71,6500,40.1269726549836,40.1269726549836,39.9766547369148,40.1190611856115,8215.92007038825,0.0,1.0
2014-08-29,50.58,50.71,50.53,50.68,14100,40.016212083775,40.1190611856115,39.9766547369148,40.0953267774954,17822.2266142268,0.0,1.0
2014-09-02,50.25,50.44,50.186,50.44,47500,39.7551335944977,39.9054515125665,39.7045001905167,39.9054515125665,60039.4158989911,0.0,1.0
2014-09-03,51.05,51.17,51.0,51.09,90400,40.3880511442609,40.4829887767253,40.3484937974007,40.419697021749,114264.488363553,0.0,1.0
2014-09-04,51.04,51.365,50.98,51.1,14200,40.3801396748888,40.6372624294801,40.3326708586566,40.4276084911211,17948.6253845405,0.0,1.0
2014-09-05,51.2,51.21,50.82,50.96,29900,40.5067231848415,40.5146346542135,40.206087348704,40.3168479199125,37793.2323237859,0.0,1.0
2014-09-08,50.77,51.04,50.71,51.04,9000,40.1665300018438,40.3801396748888,40.1190611856115,40.3801396748888,11375.8893282299,0.0,1.0
2014-09-09,50.48,50.88,50.3822,50.88,15200,39.9370973900546,40.2535561649362,39.8597232195961,40.2535561649362,19212.6130876771,0.0,1.0
2014-09-10,50.22,50.27,49.89,50.0,19900,39.7313991863816,39.7709565332418,39.4703206971043,39.5573468601967,25153.3552924194,0.0,1.0
2014-09-11,50.05,50.05,49.81,49.96,21400,39.5969042070569,39.5969042070569,39.407028942128,39.5257009827086,27049.3368471244,0.0,1.0
2014-09-12,49.83,50.07,49.64,50.07,22600,39.4228518808721,39.612727145801,39.2725339628033,39.612727145801,28566.1220908884,0.0,1.0
2014-09-15,49.37,49.67,49.322,49.67,20300,39.0589242897583,39.2962683709194,39.0209492367725,39.2962683709194,25658.950373674,0.0,1.0
2014-09-16,49.67,49.9233,49.2,49.2,116000,39.2962683709194,39.4966658901132,38.9244293104336,38.9244293104336,146622.573563852,0.0,1.0
2014-09-17,49.44,49.79,49.385,49.64,38800,39.1143045753625,39.3912060033839,39.0707914938163,39.2725339628033,49042.7228817022,0.0,1.0
2014-09-18,49.06,49.125,49.01,49.1,28300,38.813668739225,38.8650932901433,38.7741113923648,38.8453146167132,35770.8519987673,0.0,1.0
2014-09-19,48.95,49.14,48.78,49.14,51000,38.7266425761326,38.8769604942014,38.5921475968079,38.8769604942014,64463.3728599694,0.0,1.0
2014-09-22,48.1292,48.52,47.968,48.52,43604,38.0772691700756,38.3864493931349,37.9497362837983,38.3864493931349,55114.9198075707,0.0,1.0
2014-09-23,47.87,48.002,47.731,47.92,46168,37.8722038839524,37.9766352796633,37.762234459681,37.9117612308126,58355.784278413,0.0,1.0
2014-09-24,48.38,48.45,48.02,48.07,18630,38.2756888219264,38.3310691075306,37.990875924533,38.0304332713931,23548.0909094358,0.0,1.0
2014-09-25,47.41,47.77,47.33,47.77,30999,37.5082762928385,37.793089190232,37.4449845378622,37.793089190232,39182.3548095332,0.0,1.0
2014-09-26,47.79,47.818,47.53,47.6,35460,37.808912128976,37.8310642432178,37.603213925303,37.6585942109073,44821.0039532258,0.0,1.0
2014-09-29,46.81,46.87,46.54,46.86,26808,37.0335881305162,37.0810569467484,36.8199784574711,37.0731454773764,33884.9823456874,0.0,1.0
2014-09-30,46.67,46.7098,46.55,46.67,40166,36.9228275593076,36.9543152074084,36.8278899268432,36.9228275593076,50769.3300841869,0.0,1.0
2014-10-01,45.876,46.41,45.845,46.41,45220,36.2946568911677,36.7171293556346,36.2701313361144,36.7171293556346,57157.5239358395,0.0,1.0
2014-10-02,45.9,45.98,45.38,45.73,38031,36.3136444176606,36.3769361726369,35.9022480103146,36.1791494383359,48070.7163379901,0.0,1.0
2014-10-03,46.52,46.6,46.259,46.6,20519,36.8041555187271,36.8674472737034,36.5976661681168,36.8674472737034,25935.763680661,0.0,1.0
2014-10-06,46.954,47.128,46.85,46.98,33415,37.1475132894736,37.285172856547,37.0652340080043,37.1680831098409,42236.1491003112,0.0,1.0
2014-10-07,46.59,46.8894,46.59,46.88,7476,36.8595358043313,37.0964051973302,36.8595358043313,37.0889684161205,9449.57206864963,0.0,1.0
2014-10-08,47.03,47.13,46.21,46.51,63235,37.2076404567011,37.2867551504214,36.5588999681938,36.796244049355,79928.2624078462,0.0,1.0
2014-10-09,46.56,47.03,46.35,47.03,15115,36.8358013962152,37.2076404567011,36.6696605394024,37.2076404567011,19105.1741329105,0.0,1.0
2014-10-10,45.59,46.02,45.4901,45.94,24835,36.0683888671274,36.4085820501251,35.9893532881007,36.3452902951488,31391.1346073988,0.0,1.0
2014-10-13,45.94,46.57,45.94,46.34,66733,36.3452902951488,36.8437128655872,36.3452902951488,36.6617490700303,84349.6913934182,0.0,1.0
2014-10-14,46.18,46.3999,45.94,46.23,16289,36.5351655600777,36.7091387715689,36.3452902951488,36.5747229069379,20589.095696393,0.0,1.0
2014-10-15,45.95,46.07,45.16,45.84,53693,36.3532017645208,36.4481393969853,35.7281956841297,36.2661756014284,67867.2917445164,0.0,1.0
2014-10-16,45.79,46.1657,45.0101,45.13,37231,36.2266182545682,36.5238521588757,35.6096027582428,35.7044612760136,47059.5261754807,0.0,1.0
2014-10-17,46.06,46.27,45.85,46.16,50155,36.4402279276132,36.6063687844261,36.2740870708004,36.5193426213336,63395.3032508189,0.0,1.0
2014-10-20,46.29,46.33,46.05,46.1,24391,36.6221917231701,36.6538376006583,36.4323164582412,36.4718738051014,30829.9240672062,0.0,1.0
2014-10-21,46.49,46.6035,46.4,46.5092,13668,36.7804211106109,36.8702162879836,36.7092178862626,36.7956111318052,17276.1839264718,0.0,1.0
2014-10-22,46.35,46.665,46.35,46.66,23302,36.6696605394024,36.9188718246216,36.6696605394024,36.9149160899356,29453.4414584903,0.0,1.0
2014-10-23,46.73,46.9199,46.7,46.72,13535,36.9702963755399,37.1205351789149,36.9465619674238,36.9623849061678,17108.0735619546,0.0,1.0
2014-10-24,46.69,46.7895,46.54,46.57,9936,36.9386504980517,37.0173696183035,36.8199784574711,36.8437128655872,12558.9818183658,0.0,1.0
2014-10-27,46.429,46.44,46.276,46.44,7724,36.7321611474415,36.7408637637507,36.6111156660493,36.7408637637507,9763.04101902751,0.0,1.0
2014-10-28,47.25,47.3095,46.96,46.98,7163,37.3816927828859,37.4287660256496,37.1522601710968,37.1680831098409,9053.94391756786,0.0,1.0
2014-10-29,47.47,47.83,47.411,47.69,29338,37.5557451090708,37.8405580064642,37.5090674397758,37.7297974352556,37082.8712346231,0.0,1.0
2014-10-30,47.79,47.8184,47.55,47.57,31980,37.808912128976,37.8313807019926,37.6190368640471,37.6348598027912,40422.3267463102,0.0,1.0
2014-10-31,48.19,48.35,48.06,48.25,29742,38.1253709038576,38.2519544138102,38.0225218020211,38.1728397200899,37593.5222666904,0.0,1.0
2014-11-03,47.7,47.886,47.605,47.87,14305,37.7377089046277,37.8848622349476,37.6625499455933,37.8722038839524,18081.3440933698,0.0,1.0
2014-11-04,47.6424,47.65,47.39,47.55,14809,37.6921388410447,37.6981515577675,37.4924533540945,37.6190368640471,18718.3938957507,0.0,1.0
2014-11-05,47.3158,47.4,47.1,47.4,16774,37.4337502513539,37.5003648234665,37.2630207423053,37.5003648234665,21202.1297324143,0.0,1.0
2014-11-06,47.29,47.4,47.28,47.3,15468,37.4133386603741,37.5003648234665,37.405427191002,37.4212501297461,19551.3617921177,0.0,1.0
2014-11-07,47.35,47.417,47.22,47.28,15433,37.4608074766063,37.513814321399,37.3579583747698,37.405427191002,19507.122222508,0.0,1.0
2014-11-10,47.9945,48.12,47.938,48.11,19992,37.9707016776343,38.0699906182533,37.9260018756822,38.0620791488813,25269.6421611079,0.0,1.0
2014-11-11,47.8345,47.8645,47.69,47.74,22486,37.8441181676816,37.8678525757977,37.7297974352556,37.7693547821158,28422.0274927308,0.0,1.0
2014-11-12,47.71,47.84,47.66,47.69,20311,37.7456203739997,37.8484694758362,37.7060630271395,37.7297974352556,25672.8542384086,0.0,1.0
2014-11-13,47.93,47.995,47.8301,47.98,13070,37.9196727001846,37.9710972511028,37.8406371211579,37.9592300470448,16520.3192799961,0.0,1.0
2014-11-14,48.33,48.335,48.031,48.16,47005,38.2361314750662,38.2400872097522,37.9995785408422,38.1016364957415,59413.7419859384,0.0,1.0
2014-11-17,47.71,47.8,47.526,47.8,38546,37.7456203739997,37.8168235983481,37.6000493375542,37.8168235983481,48721.6700051055,0.0,1.0
2014-11-18,47.43,47.465,47.3901,47.424,8752,37.5240992315826,37.5517893743848,37.4925324687882,37.5193523499594,11062.420377852,0.0,1.0
2014-11-19,47.26,47.29,47.04,47.11,21653,37.389604252258,37.4133386603741,37.2155519260731,37.2709322116774,27369.1257360179,0.0,1.0
2014-11-20,47.08,47.18,46.98,46.98,17595,37.2471978035612,37.3263124972816,37.1680831098409,37.1680831098409,22239.8636366895,0.0,1.0
2014-11-21,48.05,48.31,47.93,48.03,49971,38.0146103326491,38.2203085363221,37.9196727001846,37.998787393905,63162.7295134417,0.0,1.0
2014-11-24,47.87,48.0,47.8401,48.0,51708,37.8722038839524,37.9750529857889,37.84854859053,37.9750529857889,65358.27615379,0.0,1.0
2014-11-25,47.6301,47.895,47.6301,47.83,25800,37.6824077337171,37.8919825573825,37.6824077337171,37.8405580064642,32610.8827409257,0.0,1.0
2014-11-26,48.358,48.425,48.11,48.11,10958,38.2582835893079,38.3112904341005,38.0620791488813,38.0620791488813,13850.7772509714,0.0,1.0
2014-11-28,48.07,48.35,48.07,48.35,15452,38.0304332713931,38.2519544138102,38.0304332713931,38.2519544138102,19531.1379888676,0.0,1.0
2014-12-01,47.17,47.27,47.06,47.27,67734,37.3184010279096,37.39751572163,37.2313748648172,37.39751572163,85614.9430842581,0.0,1.0
2014-12-02,47.46,47.54,47.37,47.37,97839,37.5478336396987,37.6111253946751,37.4766304153504,37.4766304153504,123667.292887187,0.0,1.0
2014-12-03,47.36,47.4101,47.25,47.37,35408,37.4687189459784,37.5083554075323,37.3816927828859,37.4766304153504,44755.2765926626,0.0,1.0
2014-12-04,47.86,48.13,47.755,48.13,23035,37.8642924145803,38.0779020876254,37.7812219861739,38.0779020876254,29115.9567417528,0.0,1.0
2014-12-05,48.14,48.19,47.93,48.05,26193,38.0858135569974,38.1253709038576,37.9196727001846,38.0146103326491,33107.6299082584,0.0,1.0
2014-12-08,47.77,48.07,47.67,48.07,22919,37.793089190232,38.0304332713931,37.7139744965116,38.0304332713931,28969.3341681889,0.0,1.0
2014-12-09,47.375,47.38,47.13,47.18,186907,37.4805861500364,37.4845418847224,37.2867551504214,37.3263124972816,236248.149630163,0.0,1.0
2014-12-10,46.88,47.3,46.8101,47.15,25579,37.0889684161205,37.4212501297461,37.0336672452099,37.3025780891655,32331.5414585324,0.0,1.0
2014-12-11,46.88,47.21,46.85,46.88,46773,37.0889684161205,37.3500469053978,37.0652340080043,37.0889684161205,59120.4968388107,0.0,1.0
2014-12-12,46.284,46.51,46.28,46.51,41839,36.6174448415469,36.796244049355,36.6142802537981,36.796244049355,52883.9815115345,0.0,1.0
2014-12-15,46.06,46.52,45.92,46.52,100672,36.4402279276132,36.8041555187271,36.3294673564047,36.8041555187271,127248.170050173,0.0,1.0
2014-12-16,45.87,46.43,45.71,45.71,117508,36.2899100095445,36.7329522943787,36.1633264995919,36.1633264995919,148528.667020182,0.0,1.0
2014-12-17,46.09,46.83,45.72,46.83,48555,36.4639623357294,37.0494110692603,36.1712379689639,37.0494110692603,61372.9229258002,0.0,1.0
2014-12-18,46.53,46.56,46.21,46.49,196791,36.8120669880991,36.8358013962152,36.5588999681938,36.7804211106109,248741.404087965,0.0,1.0
2014-12-19,46.58,46.6,46.19,46.19,30253,37.2720667163853,37.2880701799819,36.9599991762524,36.9599991762524,37808.0655071511,0.531434,1.0
2014-12-22,46.99,47.09,46.841,46.85,52877,37.6001377201148,37.6801550380976,37.4809119163204,37.4881134749389,66081.9449251851,0.0,1.0
2014-12-23,46.53,46.95,46.51,46.73,82428,37.2320580573939,37.5681307929217,37.2160545937974,37.3920926933595,103012.700347848,0.0,1.0
2014-12-24,46.742,46.8499,46.65,46.65,2733,37.4016947715174,37.4880334576209,37.3280788389733,37.3280788389733,3415.51062807139,0.0,1.0
2014-12-26,47.35,47.58,47.289,47.37,113401,37.8882000648528,38.0722398962133,37.8393895008833,37.9042035284494,141720.571069859,0.0,1.0
2014-12-29,47.31,47.45,47.149,47.35,43645,37.8561931376597,37.9682173828356,37.7273652557074,37.8882000648528,54544.4425035404,0.0,1.0
2014-12-30,46.86,46.92,46.72,46.86,14254,37.4961152067371,37.5441255975268,37.3840909615612,37.4961152067371,17813.6437952908,0.0,1.0
2014-12-31,47.05,47.3499,46.937,46.937,26113,37.6481481109044,37.8881200475348,37.5577285415839,37.5577285415839,32634.1855217081,0.0,1.0
2015-01-02,46.77,47.05,46.6,47.05,62472,37.4240996205526,37.6481481109044,37.2880701799819,37.6481481109044,78073.099142655,0.0,1.0
2015-01-05,46.31,46.6499,46.15,46.57,17465,37.0560199578318,37.3279988216553,36.9279922490593,37.264064984587,21826.5251076717,0.0,1.0
2015-01-06,45.72,46.04,45.5401,45.91,33019,36.5839177817333,36.8399731992782,36.4399666266822,36.7359506859006,41264.8172075702,0.0,1.0
2015-01-07,46.81,46.8399,46.52,46.57,13761,37.4561065477457,37.4800317258226,37.2240563255956,37.264064984587,17197.5271690049,0.0,1.0
2015-01-08,47.5074,47.63,47.33,47.33,41690,38.0141473233577,38.1122485552047,37.8721966012563,37.8721966012563,52101.2213993035,0.0,1.0
2015-01-09,47.39,47.6,47.22,47.6,19018,37.9202069920459,38.0882433598098,37.7841775514752,38.0882433598098,23767.3549669454,0.0,1.0
2015-01-12,47.34,47.75,47.29,47.75,27708,37.8801983330546,38.208269336784,37.8401896740631,38.208269336784,34627.5040185152,0.0,1.0
2015-01-13,47.97,48.32,47.65,48.16,22901,38.3843074363461,38.6643680492859,38.1282520188012,38.5363403405135,28620.0544798621,0.0,1.0
2015-01-14,47.64,47.67,47.31,47.67,12085,38.1202502870029,38.1442554823978,37.8561931376597,38.1442554823978,15102.9805855261,0.0,1.0
2015-01-15,48.03,48.282,47.98,48.25,25808,38.4323178271358,38.6339614684525,38.3923091681444,38.608355926698,32253.0180348579,0.0,1.0
2015-01-16,47.84,47.9999,47.57,47.57,54818,38.2802849229685,38.408232614423,38.064238164415,38.064238164415,68507.6698169109,0.0,1.0
2015-01-20,47.94,47.99,47.784,47.99,60175,38.3603022409513,38.4003108999427,38.2354752248982,38.4003108999427,75202.4705613597,0.0,1.0
2015-01-21,48.79,48.82,48.43,48.43,39268,39.0404494438051,39.0644546391999,38.752387099067,38.752387099067,49074.3766348727,0.0,1.0
2015-01-22,49.38,49.49,48.77,48.81,31731,39.5125516199035,39.6005706696846,39.0244459802085,39.0564529074016,39655.1656565435,0.0,1.0
2015-01-23,49.47,49.64,49.41,49.54,27383,39.5845672060881,39.7205966466588,39.5365568152984,39.640579328676,34221.3419423633,0.0,1.0
2015-01-26,49.56,49.68,49.37,49.37,38645,39.6565827922726,39.7526035738519,39.5045498881053,39.5045498881053,48295.7951781262,0.0,1.0
2015-01-27,49.22,49.36,48.81,49.28,29138,39.3845239111311,39.496548156307,39.0564529074016,39.4325343019207,36414.6171535837,0.0,1.0
2015-01-28,48.8649,49.1,48.789,49.08,51872,39.1003824149742,39.2885031295517,39.0396492706252,39.2724996659552,64825.9668127768,0.0,1.0
2015-01-29,48.89,48.89,48.43,48.84,17621,39.1204667617879,39.1204667617879,38.752387099067,39.0804581027965,22021.4829042246,0.0,1.0
2015-01-30,47.88,48.241,47.83,48.18,50718,38.3122918501616,38.6011543680795,38.2722831911702,38.55234380411,63383.7790100713,0.0,1.0
2015-02-02,48.76,48.76,48.34,48.46,19215,39.0164442484102,39.0164442484102,38.6803715128825,38.7763922944618,24013.5516715667,0.0,1.0
2015-02-03,49.126,49.126,48.788,48.92,40355,39.3093076322272,39.3093076322272,39.0388490974454,39.1444719571827,50432.8325634179,0.0,1.0
2015-02-04,49.26,49.51,49.2,49.51,42289,39.4165308383242,39.6165741332812,39.3685204475345,39.6165741332812,52849.809348888,0.0,1.0
2015-02-05,49.23,49.23,49.0,49.08,18944,39.3925256429293,39.3925256429293,39.2084858115689,39.2724996659552,23674.8749865293,0.0,1.0
2015-02-06,48.48,48.7951,48.47,48.71,27124,38.7923957580584,39.0445303270222,38.7843940262601,38.9764355894188,33897.6620109068,0.0,1.0
2015-02-09,48.36,48.4599,48.3508,48.424,4698,38.696374976479,38.7763122771439,38.6890133832246,38.747586059988,5871.22902695917,0.0,1.0
2015-02-10,48.56,48.59,48.41,48.49,50225,38.8564096124446,38.8804148078395,38.7363836354704,38.8003974898567,62767.6623837855,0.0,1.0
2015-02-11,48.29,48.45,48.11,48.36,31958,38.6403628538911,38.7683905626636,38.4963316815221,38.696374976479,39938.8542451173,0.0,1.0
2015-02-12,48.81,48.815,48.52,48.68,6173,39.0564529074016,39.0604537733008,38.8244026852515,38.952430394024,7714.57998795635,0.0,1.0
2015-02-13,49.06,49.1866,48.948,49.01,37969,39.2564962023586,39.3577981269248,39.1668768062179,39.2164875433672,47450.9780597302,0.0,1.0
2015-02-17,49.16,49.2799,49.068,49.19,10004,39.3365135203414,39.4324542846028,39.2628975877972,39.3605187157362,12502.2935686887,0.0,1.0
2015-02-18,49.1752,49.269,48.9701,49.01,18057,39.3486761526748,39.4237323969426,39.1845606334921,39.2164875433672,22566.3649510008,0.0,1.0
2015-02-19,49.03,49.1745,48.95,49.09,4887,39.2324910069638,39.3481160314489,39.1684771525775,39.2805013977534,6107.42789585981,0.0,1.0
2015-02-20,49.28,49.2842,48.83,49.06,20642,39.4325343019207,39.435895029276,39.0724563709982,39.2564962023586,25796.9156182399,0.0,1.0
2015-02-23,49.0,49.2,48.89,49.2,21089,39.2084858115689,39.3685204475345,39.1204667617879,39.3685204475345,26355.5446891319,0.0,1.0
2015-02-24,49.49,49.56,49.2,49.3,7007,39.6005706696846,39.6565827922726,39.3685204475345,39.4485377655173,8756.85436183544,0.0,1.0
2015-02-25,49.48,49.63,49.4401,49.47,18861,39.5925689378863,39.7125949148605,39.5606420280112,39.5845672060881,23571.1474409274,0.0,1.0
2015-02-26,49.56,49.68,49.546,49.68,17865,39.6565827922726,39.7526035738519,39.645380367755,39.7526035738519,22326.4168937049,0.0,1.0
2015-02-27,49.41,49.534,49.3864,49.48,21584,39.5365568152984,39.635778289597,39.5176727282544,39.5925689378863,26974.1607743479,0.0,1.0
2015-03-02,49.75,49.75,49.55,49.59,21433,39.8086156964399,39.8086156964399,39.6485810604743,39.6805879876674,26785.4516251204,0.0,1.0
2015-03-03,49.44,49.49,49.3385,49.47,9308,39.5605620106932,39.6005706696846,39.4793444329407,39.5845672060881,11632.481860991,0.0,1.0
2015-03-04,49.09,49.31,48.859,49.31,8872,39.2805013977534,39.4565394973156,39.0956613932132,39.4565394973156,11087.5998142149,0.0,1.0
2015-03-05,48.86,48.9299,48.769,48.92,8774,39.096461566393,39.152393671663,39.0236458070287,39.1444719571827,10965.1263266368,0.0,1.0
2015-03-06,48.53,48.73,48.419,48.68,13021,38.8324044170498,38.9924390530154,38.7435851940889,38.952430394024,16272.7273648436,0.0,1.0
2015-03-09,48.61,48.65,48.46,48.58,8891,38.896418271436,38.9284251986291,38.7763922944618,38.8724130760412,11111.3446740515,0.0,1.0
2015-03-10,47.73,47.8,47.6488,47.8,33254,38.1922658731874,38.2482779957754,38.1272918109854,38.2482779957754,41558.5036318647,0.0,1.0
2015-03-11,48.05,48.102,47.9952,48.1,9963,38.4483212907324,38.4899302960834,38.4044718004778,38.4883299497238,12451.0546606203,0.0,1.0
2015-03-12,48.41,48.41,48.291,48.36,38678,38.7363836354704,38.7363836354704,38.6411630270709,38.696374976479,48337.036250474,0.0,1.0
2015-03-13,48.14,48.26,47.96,48.26,14747,38.5203368769169,38.6163576584962,38.3763057045479,38.6163576584962,18429.7604215766,0.0,1.0
2015-03-16,48.87,48.9,48.68,48.68,24353,39.1044632981913,39.1284684935861,38.952430394024,38.952430394024,30434.6616631623,0.0,1.0
2015-03-17,48.949,48.949,48.6663,48.72,14222,39.1676769793977,39.1676769793977,38.9414680214603,38.9844373212171,17773.6524524081,0.0,1.0
2015-03-18,49.72,49.77,48.86,49.13,50208,39.784610501045,39.8246191600364,39.096461566393,39.3125083249466,62746.4169828791,0.0,1.0
2015-03-19,49.6,49.72,49.3701,49.72,24563,39.6885897194657,39.784610501045,39.5046299054232,39.784610501045,30697.1048508297,0.0,1.0
2015-03-20,49.92,49.98,49.735,49.85,13900,39.9446451370106,39.9926555278003,39.7966130987425,39.8886330144227,17371.2395646514,0.0,1.0
2015-03-23,49.94,50.1873,49.8317,50.08,15067,39.9606486006072,40.1585314279786,39.8739898452318,40.0726728457831,18829.6738504031,0.0,1.0
2015-03-24,49.89,49.9648,49.86,49.9,29862,39.9206399416158,39.9804928954669,39.8966347462209,39.9286416734141,37319.4212863036,0.0,1.0
2015-03-25,49.45,49.92,49.33,49.92,24277,39.5685637424915,39.9446451370106,39.4725429609121,39.9446451370106,30339.682223816,0.0,1.0
2015-03-26,49.3467,49.48,49.1753,49.48,37347,39.4859058530153,39.5925689378863,39.3487561699928,39.5925689378863,46673.6463324486,0.0,1.0
2015-03-27,49.51,49.5888,49.36,49.51,13788,39.6165741332812,39.6796277798516,39.496548156307,39.6165741332812,17231.2698645621,0.0,1.0
2015-03-30,50.22,50.2256,49.88,49.88,7580,40.184697090959,40.189178060766,39.9126382098175,39.9126382098175,9472.9493453279,0.0,1.0
2015-03-31,49.9799,50.0199,49.8599,49.86,11426,39.9925755104823,40.0245824376754,39.896554728903,39.8966347462209,14279.4088680365,0.0,1.0
2015-04-01,50.21,50.21,50.1,50.21,20293,40.1766953591607,40.1766953591607,40.0886763093797,40.1766953591607,25360.760034926,0.0,1.0
2015-04-02,50.71,50.74,50.35,50.57,36475,40.5767819490747,40.6007871444695,40.2887196043366,40.4647577038988,45583.8822388964,0.0,1.0
2015-04-06,51.26,51.34,50.95,50.95,20386,41.0168771979801,41.0808910523663,40.7688235122334,40.7688235122334,25476.9848751787,0.0,1.0
2015-04-07,50.98,51.12,50.94,51.09,32329,40.7928287076282,40.9048529528041,40.7608217804351,40.8808477574093,40402.503876663,0.0,1.0
2015-04-08,52.31,52.43,51.87,52.14,144275,41.8570590367994,41.9530798183787,41.5049828376751,41.7210295962286,180304.718574826,0.0,1.0
2015-04-09,53.4105,53.444,52.81,52.89,39330,42.7376496212,42.7644554227243,42.2571456267134,42.3211594810996,49151.859861708,0.0,1.0
2015-04-10,53.35,53.535,53.11,53.29,55089,42.6892391438205,42.8372711820886,42.4971975806617,42.6412287530308,68846.3465019483,0.0,1.0
2015-04-13,53.58,54.51,53.53,53.83,33404,42.8732789751809,43.6174400324209,42.8332703161895,43.0733222701379,41745.963051627,0.0,1.0
2015-04-14,53.514,53.59,53.1401,53.37,23182,42.8204675453122,42.8812807069792,42.5212827933746,42.705242607417,28971.2284595503,0.0,1.0
2015-04-15,53.63,53.64,53.25,53.32,32910,42.9132876341723,42.9212893659706,42.6092218258377,42.6652339484256,41128.5966958761,0.0,1.0
2015-04-16,54.07,54.1499,53.55,53.79,27717,43.2653638332966,43.3292976703648,42.849273779786,43.0413153429447,34638.7515837009,0.0,1.0
2015-04-17,52.82,52.93,52.2052,52.7,60199,42.2651473585116,42.3531664082927,41.7732008875534,42.1691265769323,75232.4640685217,0.0,1.0
2015-04-20,53.19,53.25,52.8601,52.92,20606,42.561211435048,42.6092218258377,42.2972343030227,42.3451646764944,25751.9253574969,0.0,1.0
2015-04-21,53.832,54.16,53.72,53.72,64515,43.0749226164975,43.3373794194811,42.9853032203568,42.9853032203568,80626.2964398192,0.0,1.0
2015-04-22,54.23,54.26,53.84,54.13,40751,43.393391542069,43.4173967374639,43.0813240019361,43.3133742240862,50927.7254315907,0.0,1.0
2015-04-23,54.41,54.55,54.12,54.14,45180,43.5374227144381,43.649446959614,43.305372492288,43.3213759558845,56462.7772324425,0.0,1.0
2015-04-24,54.64,54.8,54.56,54.8,25791,43.7214625457985,43.849490254571,43.6574486914123,43.849490254571,32231.7726339514,0.0,1.0
2015-04-27,54.99,55.0999,54.88,55.05,57492,44.0015231587383,44.0894621912014,43.9135041089572,44.0495335495279,71849.4464065424,0.0,1.0
2015-04-28,54.9,54.9345,54.69,54.9,9145,43.9295075725538,43.9571135472578,43.7614712047899,43.9295075725538,11428.7759581825,0.0,1.0
2015-04-29,54.4,54.65,54.381,54.54,9935,43.5294209826398,43.7294642775968,43.5142176922231,43.6414452278157,12416.062235598,0.0,1.0
2015-04-30,53.69,54.0423,53.68,54.0,40811,42.9612980249619,43.2431990362153,42.9532962931637,43.2093517107086,51002.7091994957,0.0,1.0
2015-05-01,54.07,54.2399,53.78,53.78,47212,43.2653638332966,43.4013132565493,43.0333136111465,43.0333136111465,59002.2275054908,0.0,1.0
2015-05-04,54.44,54.48,54.09,54.09,45855,43.5614279098329,43.593434837026,43.2813672968931,43.2813672968931,57306.3446213734,0.0,1.0
2015-05-05,53.4272,53.88,53.37,53.88,61654,42.7510125133032,43.1133309291293,42.705242607417,43.1133309291293,77050.8204402171,0.0,1.0
2015-05-06,52.96,53.57,52.935,53.56,32506,42.3771716036876,42.8652772433826,42.3571672741919,42.8572755115843,40623.7059919826,0.0,1.0
2015-05-07,52.85,52.9,52.6,52.6,60881,42.2891525539065,42.3291612128979,42.0891092589495,42.0891092589495,76084.7795637081,0.0,1.0
2015-05-08,53.41,53.48,53.19,53.21,41194,42.7372495346101,42.7932616571981,42.561211435048,42.5772148986445,51481.3555846224,0.0,1.0
2015-05-11,52.83,53.17,52.83,53.17,48739,42.2731490903099,42.5452079714514,42.2731490903099,42.5452079714514,60910.5643986724,0.0,1.0
2015-05-12,52.68,52.736,52.282,52.5,16827,42.1531231133357,42.1979328114061,41.8346541877642,42.0090919409667,21029.1977089489,0.0,1.0
2015-05-13,52.64,52.84,52.63,52.73,68962,42.1211161861426,42.2811508221082,42.1131144543443,42.1931317723271,86183.8433710426,0.0,1.0
2015-05-14,52.91,52.979,52.72,52.76,39629,42.3371629446962,42.3923748941043,42.1851300405288,42.217136967722,49525.5289717677,0.0,1.0
2015-05-15,53.46,53.5,53.15,53.15,22658,42.7772581936015,42.8092651207946,42.5292045078549,42.5292045078549,28316.3702198469,0.0,1.0
2015-05-18,53.02,53.08,52.87,53.08,14831,42.4251819944772,42.4731923852669,42.305156017503,42.4731923852669,18534.7376966436,0.0,1.0
2015-05-19,53.2755,53.37,53.2,53.37,14509,42.6296262419233,42.705242607417,42.5692131668463,42.705242607417,18132.3248088869,0.0,1.0
2015-05-20,53.13,53.2436,53.04,53.04,40289,42.5132010442583,42.6041007174868,42.4411854580738,42.4411854580738,50350.3504187224,0.0,1.0
2015-05-21,53.083,53.1264,52.934,53.04,39752,42.4755929048064,42.5103204208109,42.356367101012,42.4411854580738,49679.2456959729,0.0,1.0
2015-05-22,53.94,54.05,53.56,53.56,76923,43.1613413199189,43.2493603697,42.8572755115843,42.8572755115843,96132.9396425671,0.0,1.0
2015-05-26,53.6799,54.09,53.5051,54.09,28085,42.9532162758457,43.2813672968931,42.8133460040118,43.2813672968931,35098.6520268514,0.0,1.0
2015-05-27,53.48,53.5,53.16,53.3,28215,42.7932616571981,42.8092651207946,42.5372062396531,42.6492304848291,35261.1168573122,0.0,1.0
2015-05-28,52.66,52.95,52.456,52.95,36116,42.1371196497392,42.3691698718893,41.9738843210543,42.3691698718893,45135.2293609317,0.0,1.0
2015-05-29,52.306,52.58,52.262,52.58,8038,41.8538583440801,42.0731057953529,41.8186507241677,42.0731057953529,10045.3254403358,0.0,1.0
2015-06-01,52.1,52.4,52.0,52.4,66456,41.6890226690355,41.9290746229839,41.6090053510527,41.9290746229839,83052.021331545,0.0,1.0
2015-06-02,52.16,52.3199,51.94,51.94,19861,41.7370330598252,41.8649807512797,41.5609949602631,41.5609949602631,24820.8769060102,0.0,1.0
2015-06-03,52.4,52.5199,52.32,52.44,11914,41.9290746229839,42.0250153872453,41.8650607685977,41.961081550177,14889.2768469969,0.0,1.0
2015-06-04,51.98,52.27,51.93,52.27,16072,41.5930018874562,41.8250521096063,41.5529932284648,41.8250521096063,20085.6519628113,0.0,1.0
2015-06-05,51.6,51.69,51.28,51.57,30154,41.2889360791216,41.3609516653061,41.0328806615766,41.2649308837267,37684.3422901078,0.0,1.0
2015-06-08,51.5238,51.61,51.47,51.61,9859,41.2279628828187,41.2969378109198,41.1849135657439,41.2969378109198,12321.0827962517,0.0,1.0
2015-06-09,51.08,51.125,50.8,51.05,17303,40.872846025611,40.9088538187033,40.6487975352592,40.8488408302162,21624.0689343283,0.0,1.0
2015-06-10,51.31,51.34,51.02,51.04,14920,41.0568858569715,41.0808910523663,40.8248356348214,40.8408390984179,18645.9636190359,0.0,1.0
2015-06-11,51.54,51.625,51.445,51.61,42336,41.2409256883319,41.3089404086173,41.1649092362482,41.2969378109198,52908.5466337469,0.0,1.0
2015-06-12,51.65,51.7,51.59,51.64,9322,41.328944738113,41.3689533971044,41.2809343473233,41.3209430063147,11649.9780735022,0.0,1.0
2015-06-15,50.91,51.19,50.61,51.19,12668,40.7368165850403,40.9608650753921,40.4967646310919,40.9608650753921,15831.5728636694,0.0,1.0
2015-06-16,50.72,50.73,50.49,50.6,23078,40.584783680873,40.5927854126713,40.4007438495126,40.4887628992936,28841.2565951817,0.0,1.0
2015-06-17,50.91,51.014,50.54,50.74,50545,40.7368165850403,40.8200345957424,40.4407525085039,40.6007871444695,63167.5758126119,0.0,1.0
2015-06-18,51.28,51.31,51.06,51.08,33242,41.0328806615766,41.0568858569715,40.8568425620145,40.872846025611,41543.5068782837,0.0,1.0
2015-06-19,51.13,51.2599,51.07,51.08,24190,40.9128546846024,41.0167971806621,40.8648442938128,40.872846025611,30230.9557603538,0.0,1.0
2015-06-22,51.7693,51.9,51.704,51.73,25008,41.4244053984664,41.5289880330699,41.3721540898237,41.3929585924992,31253.2344627916,0.0,1.0
2015-06-23,52.36,52.375,52.2,52.2,29658,41.8970676957908,41.9090702934882,41.7690399870183,41.7690399870183,37064.4764754267,0.0,1.0
2015-06-24,51.84,52.24,51.8,52.07,37489,41.6876727768812,42.0093369186781,41.6555063627015,41.8726296584144,46618.8115225701,0.258313,1.0
2015-06-25,51.52,51.72,51.5,51.71,17113,41.4303414634436,41.5911735343421,41.4142582563538,41.5831319307972,21280.5815462067,0.0,1.0
2015-06-26,50.8,51.1349,50.758,50.97,27140,40.8513460082092,41.1206593109286,40.8175712733205,40.9880532684728,33749.487708996,0.0,1.0
2015-06-29,49.77,50.332,49.77,50.332,29842,40.0230608430821,40.4749989623068,40.0230608430821,40.4749989623068,37109.514082972,0.0,1.0
2015-06-30,50.29,50.63,50.251,50.57,30328,40.4412242274181,40.7146387479455,40.4098619735929,40.6663891266759,37713.87115838,0.0,1.0
2015-07-01,50.42,50.65,50.315,50.48,58910,40.5457650735021,40.7307219550353,40.4613282362804,40.5940146947716,73256.5335643683,0.0,1.0
2015-07-02,50.67,50.92,50.6221,50.82,32561,40.7468051621252,40.9478452507482,40.708285881145,40.867429215299,40490.6805192564,0.0,1.0
2015-07-06,49.2,49.52,49.0,49.52,28998,39.5646894410215,39.822020754459,39.403857370123,39.822020754459,36059.9721660084,0.0,1.0
2015-07-07,48.46,48.46,47.6376,48.26,106075,38.9696107786972,38.9696107786972,38.3082693031627,38.8087787077987,131907.771139711,0.0,1.0
2015-07-08,46.1,47.5,46.0001,47.5,103731,37.0717923420953,38.1976168383845,36.9914567226815,38.1976168383845,128992.929607291,0.0,1.0
2015-07-09,47.36,47.952,47.02,47.02,20517,38.0850343887556,38.5610973186151,37.8116198682282,37.8116198682282,25513.5681402164,0.0,1.0
2015-07-10,48.52,48.74,48.19,48.74,59207,39.0178603999667,39.194775677955,38.7524874829842,39.194775677955,73625.8628882288,0.0,1.0
2015-07-13,48.81,48.97,48.75,48.8,41705,39.2510669027695,39.3797325594882,39.2028172814999,39.2430252992245,51861.5469750803,0.0,1.0
2015-07-14,48.5499,48.57,48.3654,48.37,9042,39.041904794566,39.0580684176913,38.8935372091622,38.8972363467929,11244.0260819728,0.0,1.0
2015-07-15,48.2,48.46,48.1401,48.41,42286,38.7605290865292,38.9696107786972,38.7123598812951,38.9294027609725,52584.0396928005,0.0,1.0
2015-07-16,48.72,48.73,48.48,48.48,54325,39.1786924708652,39.1867340744101,38.985693985787,38.985693985787,67554.9344064557,0.0,1.0
2015-07-17,49.06,49.06,48.91,49.01,14044,39.4521069913925,39.4521069913925,39.3314829382187,39.4118989736679,17464.1785329824,0.0,1.0
2015-07-20,48.6965,48.7787,48.479,48.66,36225,39.1597947025346,39.2258966836739,38.9848898254325,39.1304428495956,45046.9857132786,0.0,1.0
2015-07-21,48.83,49.0249,48.8197,49.02,10306,39.2671501098593,39.4238809629499,39.258867258208,39.4199405772129,12815.8518912643,0.0,1.0
2015-07-22,48.36,48.48,48.27,48.42,38882,38.8891947432479,38.985693985787,38.8168203113436,38.9374443645175,48351.0530987909,0.0,1.0
2015-07-23,48.1595,48.42,48.1,48.36,20856,38.7279605921722,38.9374443645175,38.6801130510799,38.8891947432479,25935.1258533096,0.0,1.0
2015-07-24,47.55,47.88,47.43,47.88,11177,38.2378248561092,38.5031977730916,38.1413256135701,38.5031977730916,13898.9692013061,0.0,1.0
2015-07-27,46.56,46.8899,46.48,46.68,30374,37.4417061051618,37.7069986061088,37.3773732768024,37.5382053477009,37771.0736799206,0.0,1.0
2015-07-28,47.35,47.428,47.04,47.36,19897,38.0769927852107,38.1397172928611,37.8277030753181,38.0850343887556,24742.5776324943,0.0,1.0
2015-07-29,47.85,47.9,47.49,47.49,21330,38.4790729624569,38.5192809801815,38.1895752348396,38.1895752348396,26524.5605317938,0.0,1.0
2015-07-30,47.2596,47.2596,46.99,47.15,3274,38.0042966891646,38.0042966891646,37.7874950575935,37.9161607143122,4071.32729400343,0.0,1.0
2015-07-31,47.16,47.4599,47.16,47.36,15411,37.9242023178572,38.1653700081694,37.9242023178572,38.0850343887556,19164.0882492018,0.0,1.0
2015-08-03,46.3268,46.57,46.22,46.57,24309,37.2541759104942,37.4497477087067,37.1682915846344,37.4497477087067,30229.0455680908,0.0,1.0
2015-08-04,46.56,46.81,46.4501,46.65,13192,37.4417061051618,37.6427461937849,37.3533288822031,37.5140805370661,16404.6883514029,0.0,1.0
2015-08-05,46.6089,46.89,46.525,46.83,12209,37.4810295464965,37.7070790221442,37.4135604927545,37.6588294008747,15182.2953367403,0.0,1.0
2015-08-06,46.04,46.164,45.9,46.164,11499,37.0235427208258,37.1232586047828,36.9109602711969,37.1232586047828,14299.3868520908,0.0,1.0
2015-08-07,46.24,46.38,46.17,46.38,12619,37.1843747917242,37.2969572413532,37.1280835669098,37.2969572413532,15692.1438982985,0.0,1.0
2015-08-10,46.91,46.95,46.5,46.5,30692,37.7231622292341,37.7553286434138,37.3934564838922,37.3934564838922,38166.5171983974,0.0,1.0
2015-08-11,45.87,45.95,45.6208,45.95,39324,36.8868354605621,36.9511682889215,36.6864387002226,36.9511682889215,48900.6947188121,0.0,1.0
2015-08-12,45.08,45.11,44.76,44.907,37147,36.2515487805132,36.2756735911479,35.9942174670756,36.112429039186,46193.523210246,0.0,1.0
2015-08-13,45.23,45.4865,45.18,45.23,60659,36.372172833687,36.5784399646143,36.3319648159624,36.372172833687,75431.4729159909,0.0,1.0
2015-08-14,45.35,45.43,45.2601,45.31,23292,36.4686720762261,36.5330049045855,36.3963780603572,36.4365056620464,28964.3724288112,0.0,1.0
2015-08-17,44.84,44.84,44.49,44.61,21051,36.058550295435,36.058550295435,35.7770941713627,35.8735934139018,26177.6148033189,0.0,1.0
2015-08-18,44.27,44.4012,44.25,44.29,9738,35.6001788933744,35.7056847318838,35.5840956862845,35.6162621004642,12109.5251035447,0.0,1.0
2015-08-19,43.66,43.93,43.3796,43.93,30238,35.1096410771341,35.326764372847,34.8841545137345,35.326764372847,37601.9531814526,0.0,1.0
2015-08-20,42.69,43.085,42.68,43.01,63230,34.3296055332765,34.647248873301,34.3215639297316,34.5869368467141,78628.5964568837,0.0,1.0
2015-08-21,41.48,42.33,41.42,42.25,91382,33.3565715043409,34.0401078056593,33.3083218830713,33.9757749772999,113636.539639774,0.0,1.0
2015-08-24,39.42,40.73,38.01,40.68,113053,31.7000011740867,32.7534512384716,30.5661350742526,32.713243220747,140585.144950816,0.0,1.0
2015-08-25,40.74,43.23,40.74,41.73,149893,32.7614928420166,34.7638521247024,32.7614928420166,33.5576115929639,186396.903506431,0.0,1.0
2015-08-26,41.66,41.66,40.595,41.24,83909,33.5013203681495,33.5013203681495,32.6448895906152,33.1635730192627,104343.616955569,0.0,1.0
2015-08-27,42.85,42.98,42.075,42.075,46550,34.4582711899953,34.5628120360793,33.8350469152638,33.8350469152638,57886.4647330054,0.0,1.0
2015-08-28,42.26,42.426,42.11,42.18,32118,33.9838165808449,34.1173071996906,33.863192527671,33.9194837524855,39939.7953661582,0.0,1.0
2015-08-31,42.13,42.3,41.886,42.24,51620,33.8792757347609,34.0159829950246,33.6830606082647,33.967733373755,64191.1774332489,0.0,1.0
2015-09-01,40.78,41.19,40.72,41.12,38663,32.7936592561962,33.1233650015381,32.7454096349267,33.0670737767236,48078.7193549343,0.0,1.0
2015-09-02,41.33,41.34,40.95,41.2,51220,33.235947451167,33.2439890547119,32.9303665164599,33.131406605083,63693.7642024605,0.0,1.0
2015-09-03,41.65,42.05,41.57,41.57,16479,33.4932787646046,33.8149429064015,33.4289459362452,33.4289459362452,20492.181575407,0.0,1.0
2015-09-04,40.67,40.96,40.39,40.84,43830,32.7052016172021,32.9384081200049,32.4800367179443,32.8419088774658,54504.054763644,0.0,1.0
2015-09-08,42.3,42.3,41.98,42.07,37194,34.0159829950246,34.0159829950246,33.758651681587,33.8310261134913,46251.9692648636,0.0,1.0
2015-09-09,42.53,43.33,42.53,43.19,42013,34.2009398765578,34.8442681601516,34.2009398765578,34.7316857105227,52244.5551627874,0.0,1.0
2015-09-10,42.43,42.566,42.24,42.33,11225,34.1205238411086,34.2298896493195,33.967733373755,34.0401078056593,13958.6587890007,0.0,1.0
2015-09-11,42.58,42.58,42.17,42.21,26873,34.2411478942824,34.2411478942824,33.9114421489406,33.9436085631202,33417.4643774448,0.0,1.0
2015-09-14,42.33,42.35,42.15,42.35,29522,34.0401078056593,34.0561910127492,33.8953589418507,34.0561910127492,36711.5834983413,0.0,1.0
2015-09-15,42.67,42.74,42.22,42.26,18072,34.3135223261867,34.3698135510012,33.9516501666652,33.9838165808449,22473.129767022,0.0,1.0
2015-09-16,43.96,44.01,43.53,43.53,13146,35.3508891834818,35.3910972012064,35.0051002310501,35.0051002310501,16347.4858298623,0.0,1.0
2015-09-17,43.56,44.27,43.2866,43.36,58547,35.0292250416849,35.6001788933744,34.8093676007667,34.8683929707864,72805.1310574278,0.0,1.0
2015-09-18,42.97,43.49,42.94,43.24,59763,34.5547704325344,34.9729338168704,34.5306456218996,34.7718937282473,74317.2672790247,0.0,1.0
2015-09-21,42.94,43.11,42.87,42.95,44121,34.5306456218996,34.6673528821633,34.4743543970852,34.5386872254446,54865.9228890426,0.0,1.0
2015-09-22,42.15,42.26,41.9505,42.2,860677,33.8953589418507,33.9838165808449,33.7349289511295,33.9355669595753,1070280.31808827,0.0,1.0
2015-09-23,41.9,42.11,41.8001,42.11,371341,33.6943188532276,33.863192527671,33.6139832338138,33.863192527671,461774.816335531,0.0,1.0
2015-09-24,41.53,41.6,41.06,41.24,55112,33.3967795220655,33.4530707468799,33.0188241554541,33.1635730192627,68533.594938032,0.0,1.0
2015-09-25,41.42,41.91,41.33,41.91,44254,33.3083218830713,33.7023604567726,33.235947451167,33.7023604567726,55031.3127882798,0.0,1.0
2015-09-28,40.65,40.75,40.52,40.69,14866,32.6891184101122,32.7695344455615,32.5845775640283,32.7212848242919,18486.3627222526,0.0,1.0
2015-09-29,40.59,40.73,40.29,40.42,27334,32.6408687888427,32.7534512384716,32.399620682495,32.504161528579,33990.7331259285,0.0,1.0
2015-09-30,41.58,41.6,41.22,41.49,38543,33.4369875397901,33.4530707468799,33.1474898121729,33.3646131078858,47929.4953856977,0.0,1.0
2015-10-01,41.98,41.98,41.64,41.93,18523,33.758651681587,33.758651681587,33.4852371610596,33.7184436638624,23033.963184736,0.0,1.0
2015-10-02,42.81,42.84,41.74,41.82,49596,34.4261047758156,34.4502295864504,33.5656531965089,33.6299860248682,61674.2664854595,0.0,1.0
2015-10-05,43.63,43.75,43.14,43.14,227993,35.0855162664993,35.1820155090384,34.6914776927981,34.6914776927981,283516.836817876,0.0,1.0
2015-10-06,43.38,43.49,43.27,43.31,10687,34.8844761778762,34.9729338168704,34.7960185388821,34.8281849530618,13289.6379935903,0.0,1.0
2015-10-07,44.75,45.12,44.63,44.72,17288,35.9861758635307,36.2837151946929,35.8896766209916,35.9620510528959,21498.1998346766,0.0,1.0
2015-10-08,45.31,45.39,44.67,44.67,18171,36.4365056620464,36.5008384904058,35.9218430351713,35.9218430351713,22596.2395416421,0.0,1.0
2015-10-09,45.35,45.73,45.251,45.73,22423,36.4686720762261,36.7742530109332,36.3890602011313,36.7742530109332,27883.7421849233,0.0,1.0
2015-10-12,45.23,45.4,45.2,45.37,8237,36.372172833687,36.5088800939507,36.3480480230522,36.4847552833159,10242.9819550111,0.0,1.0
2015-10-13,44.78,45.16,44.76,44.82,7894,36.0103006741655,36.3158816088725,35.9942174670756,36.0424670883452,9816.45010960997,0.0,1.0
2015-10-14,45.1101,45.24,45.0,45.04,7639,36.2757540071834,36.3802144372319,36.1872159521538,36.2193823663335,9499.34917498234,0.0,1.0
2015-10-15,46.378,46.38,46.0099,46.11,9142,37.2953489206442,37.2969572413532,36.9993374941556,37.0798339456402,11368.3793896699,0.0,1.0
2015-10-16,46.43,46.45,46.15,46.21,13887,37.3371652590778,37.3532484661676,37.1120003598199,37.1602499810895,17268.9438398979,0.0,1.0
2015-10-19,46.01,46.09,45.876,46.02,7780,36.999417910191,37.0637507385504,36.891660422689,37.0074595137359,9674.68733883527,0.0,1.0
2015-10-20,46.11,46.1644,46.03,46.09,8206,37.0798339456402,37.1235802689246,37.0155011172809,37.0637507385504,10204.432429625,0.0,1.0
2015-10-21,45.61,45.97,45.61,45.88,31525,36.6777537683941,36.9672514960113,36.6777537683941,36.894877064107,39202.3802515144,0.0,1.0
2015-10-22,46.47,46.52,46.08,46.08,37291,37.3693316732575,37.4095396909821,37.0557091350055,37.0557091350055,46372.5919733298,0.0,1.0
2015-10-23,47.02,47.12,46.77,46.96,68615,37.8116198682282,37.8920359036775,37.6105797796052,37.7633702469587,85325.0220763731,0.0,1.0
2015-10-26,46.51,46.54,46.366,46.52,11795,37.4014980874372,37.4256228980719,37.2856989963903,37.4095396909821,14667.4726428743,0.0,1.0
2015-10-27,46.19,46.225,46.05,46.17,8943,37.1441667739996,37.1723123864069,37.0315843243707,37.1280835669098,11120.9163073527,0.0,1.0
2015-10-28,45.93,46.35,45.56,46.21,60701,36.9350850818316,37.2728324307184,36.6375457506695,37.1602499810895,75483.7013052237,0.0,1.0
2015-10-29,45.63,45.63,45.46,45.51,23188,36.6938369754839,36.6938369754839,36.5571297152202,36.5973377329449,28835.0449888062,0.0,1.0
2015-10-30,45.59,45.72,45.53,45.68,31598,36.6616705613042,36.7662114073882,36.6134209400347,36.7340449932085,39293.1581661333,0.0,1.0
2015-11-02,45.97,45.9736,45.661,45.661,21175,36.9672514960113,36.9701464732875,36.7187659464732,36.7187659464732,26331.8129048634,0.0,1.0
2015-11-03,46.3,46.49,45.92,45.92,15859,37.2326244129938,37.3854148803473,36.9270434782867,36.9270434782867,19721.1910676849,0.0,1.0
2015-11-04,46.52,47.14,46.433,46.92,33049,37.4095396909821,37.9081191107673,37.3395777401413,37.731203832779,41097.5246608184,0.0,1.0
2015-11-05,46.4,46.52,46.2,46.34,10893,37.313040448443,37.4095396909821,37.1522083775445,37.2647908271735,13545.8058074464,0.0,1.0
2015-11-06,45.87,45.87,45.38,45.66,23132,36.8868354605621,36.8868354605621,36.4927968868609,36.7179617861187,28765.4071364958,0.0,1.0
2015-11-09,45.0,45.5,45.0,45.5,22844,36.1872159521538,36.5892961293999,36.1872159521538,36.5892961293999,28407.2696103281,0.0,1.0
2015-11-10,44.85,44.89,44.7001,44.83,14094,36.0665918989799,36.0987583131596,35.9460482618415,36.0505086918901,17526.3551868309,0.0,1.0
2015-11-11,44.95,45.38,44.94,45.18,11992,36.1470079344292,36.4927968868609,36.1389663308842,36.3319648159624,14912.4486590376,0.0,1.0
2015-11-12,44.83,45.23,44.82,45.23,18114,36.0505086918901,36.372172833687,36.0424670883452,36.372172833687,22525.3581562548,0.0,1.0
2015-11-13,44.04,44.3,43.99,44.3,64714,35.4152220118412,35.6243037040092,35.3750139941166,35.6243037040092,80473.9995431086,0.0,1.0
2015-11-16,44.58,44.59,44.04,44.04,21701,35.849468603267,35.8575102068119,35.4152220118412,35.4152220118412,26985.9113033502,0.0,1.0
2015-11-17,44.45,44.55,44.3,44.49,27636,35.744927757183,35.8253437926322,35.6243037040092,35.7770941713627,34366.2801151737,0.0,1.0
2015-11-18,44.661,44.661,44.26,44.26,30741,35.9146055919809,35.9146055919809,35.5921372898295,35.5921372898295,38227.450319169,0.0,1.0
2015-11-19,44.96,45.1095,44.9295,44.93,31785,36.1550495379741,36.2752715109707,36.1305226471621,36.1309247273393,39525.6988515269,0.0,1.0
2015-11-20,45.34,45.47,45.2748,45.4,21250,36.4606304726812,36.5651713187652,36.4081992175683,36.5088800939507,26425.0778856362,0.0,1.0
2015-11-23,45.02,45.18,44.921,45.12,26663,36.2032991592436,36.3319648159624,36.1236872841489,36.2837151946929,33156.3224312809,0.0,1.0
2015-11-24,45.17,45.26,44.73,44.73,51069,36.3239232124175,36.3962976443218,35.9700926564409,35.9700926564409,63505.9907078378,0.0,1.0
2015-11-25,45.07,45.0999,44.93,45.09,42373,36.2435071769682,36.2675515715676,36.1309247273393,36.2595903840581,52692.2270704971,0.0,1.0
2015-11-27,44.31,44.37,44.29,44.34,2925,35.6323453075541,35.6805949288236,35.6162621004642,35.6564701181889,3637.33425014051,0.0,1.0
2015-11-30,44.4,44.4,43.87,44.04,69130,35.7047197394584,35.7047197394584,35.2785147515775,35.4152220118412,85965.4416110132,0.0,1.0
2015-12-01,44.99,45.0,44.73,44.75,29968,36.1791743486089,36.1872159521538,35.9700926564409,35.9861758635307,37266.1992506703,0.0,1.0
2015-12-02,44.44,44.74,44.371,44.72,12818,35.7368861536381,35.9781342599858,35.6813990891781,35.9620510528959,15939.6069806157,0.0,1.0
2015-12-03,44.28,44.5996,44.08,44.5996,12613,35.6082204969193,35.8652301462151,35.4473884260209,35.8652301462151,15684.6826998367,0.0,1.0
2015-12-04,44.66,44.73,44.22,44.22,9983,35.9138014316264,35.9700926564409,35.5599708756498,35.5599708756498,12414.1907074026,0.0,1.0
2015-12-07,44.1,44.256,43.91,44.25,13585,35.4634716331107,35.5889206484115,35.3106811657572,35.5840956862845,16893.3968506526,0.0,1.0
2015-12-08,43.46,43.51,43.13,43.19,47620,34.9488090062356,34.9890170239602,34.6834360892532,34.7316857105227,59217.0451253645,0.0,1.0
2015-12-09,43.26,43.55,43.03,43.21,70022,34.7879769353372,35.0211834381399,34.6030200538039,34.7477689176126,87074.6731156713,0.0,1.0
2015-12-10,43.268,43.478,43.23,43.38,20526,34.7944102181731,34.9632838926165,34.7638521247024,34.8844761778762,25524.7599379091,0.0,1.0
2015-12-11,42.279,42.568,42.23,42.52,20031,33.9990956275802,34.2314979700285,33.9596917702101,34.1928982730129,24909.2110648084,0.0,1.0
2015-12-14,42.55,42.74,42.18,42.56,59965,34.2170230836476,34.3698135510012,33.9194837524855,34.2250646871926,74568.460960573,0.0,1.0
2015-12-15,43.15,43.27,42.99,43.01,111371,34.699519296343,34.7960185388821,34.5708536396242,34.5869368467141,138493.52231535,0.0,1.0
2015-12-16,43.872,44.02,43.41,43.68,65517,35.2801230722865,35.3991388047513,34.908600988511,35.1257242842239,81472.5566039164,0.0,1.0
2015-12-17,43.21,43.63,43.21,43.63,32035,34.7477689176126,35.0855162664993,34.7477689176126,35.0855162664993,39836.5821207696,0.0,1.0
2015-12-18,43.27,43.45,43.205,43.35,41360,34.7960185388821,34.9407674026907,34.7437481158401,34.8603513672415,51432.5280635253,0.0,1.0
2015-12-21,42.49,42.591,42.2845,42.49,28402,34.9404103554933,35.0234647552557,34.7714234332044,34.9404103554933,34538.8324785449,0.959556,1.0
2015-12-22,42.85,42.8683,42.51,42.51,28191,35.236445839795,35.251494310247,34.9568567712878,34.9568567712878,34282.2416168812,0.0,1.0
2015-12-23,43.32,43.32,43.09,43.09,45439,35.6229366109666,35.6229366109666,35.4338028293294,35.4338028293294,55257.0244698473,0.0,1.0
2015-12-24,43.22,43.27,43.126,43.16,6638,35.5407045319939,35.5818205714803,35.4634063777596,35.4913652846103,8072.27554371457,0.0,1.0
2015-12-28,42.76,42.76,42.4301,42.7,36191,35.1624369687196,35.1624369687196,34.8911533401887,35.113097721336,44010.8050922829,0.0,1.0
2015-12-29,42.79,42.93,42.756,42.89,53474,35.1871065924114,35.3022315029731,35.1591476855607,35.269338671384,65028.1504104538,0.0,1.0
2015-12-30,42.39,42.58,42.39,42.5,23039,34.8581782765206,35.0144192265687,34.8581782765206,34.9486335633906,28017.0467387225,0.0,1.0
2015-12-31,42.27,42.5,42.2,42.31,49283,34.7594997817534,34.9486335633906,34.7019373264725,34.7923926133425,59931.5992197778,0.0,1.0
2016-01-04,41.07,41.14,40.72,41.05,49351,33.7727148340812,33.8302772893621,33.4849025576768,33.7562684182867,60014.2920093187,0.0,1.0
2016-01-05,41.08,41.24,41.0399,41.24,9986,33.7809380419785,33.9125093683348,33.7479629783104,33.9125093683348,12143.6793581702,0.0,1.0
2016-01-06,40.205,40.35,40.04,40.19,26875,33.0614073509675,33.1806438654779,32.9257244206626,33.0490725391216,32681.8929251776,0.0,1.0
2016-01-07,39.33,39.82,39.21,39.35,72187,32.3418766599565,32.7448138469227,32.2431981651893,32.358323075751,87784.476449853,0.0,1.0
2016-01-08,38.94,39.44,38.925,39.44,50927,32.021171551963,32.4323319468265,32.0088367401171,32.4323319468265,61930.819013973,0.0,1.0
2016-01-11,38.98,39.2,38.6701,39.1,134723,32.0540643835521,32.234974957292,31.7992271708158,32.1527428783193,163832.657137068,0.0,1.0
2016-01-12,38.91,39.12,38.63,39.0,63818,31.9965019282712,32.1691892941139,31.7662521071477,32.0705107993466,77607.1829841484,0.0,1.0
2016-01-13,38.4501,39.18,38.33,39.18,12788,31.6183165970759,32.2185285414975,31.5195558702297,32.2185285414975,15551.1087154296,0.0,1.0
2016-01-14,38.81,38.97,38.15,38.38,44865,31.9142698492986,32.0458411756548,31.3715381280788,31.560671909716,54559.0000404871,0.0,1.0
2016-01-15,37.4,37.64,36.95,37.44,64318,30.7547975357837,30.9521545253182,30.3847531804066,30.7876903673728,78215.2182013609,0.0,1.0
2016-01-19,38.14,38.58,37.86,38.58,294031,31.3633149201816,31.7251360676614,31.1330650990581,31.7251360676614,357562.40590448,0.0,1.0
2016-01-20,36.99,37.21,36.2999,36.89,30457,30.4176460119957,30.5985565857356,29.8501624350052,30.335413933023,37037.8572212888,0.0,1.0
2016-01-21,37.17,37.58,36.99,37.09,79719,30.5656637541465,30.9028152779345,30.4176460119957,30.4998780909684,96943.9189619438,0.0,1.0
2016-01-22,38.29,38.384,38.1634,38.27,37204,31.4866630386406,31.5639611928749,31.3825572266612,31.4702166228461,45242.6844423557,0.0,1.0
2016-01-25,37.875,38.3,37.86,38.26,114552,31.145399910904,31.4948862465379,31.1330650990581,31.4619934149488,139303.300404277,0.0,1.0
2016-01-26,38.17,38.17,37.824,37.85,69387,31.3879845438734,31.3879845438734,31.1034615506279,31.1248418911608,84379.4792334623,0.0,1.0
2016-01-27,37.79,38.33,37.7,38.05,32744,31.0755026437772,31.5195558702297,31.0014937727018,31.2893060491062,39819.0103048192,0.0,1.0
2016-01-28,38.0,38.24,37.8399,38.23,23292,31.2481900096198,31.4455469991543,31.1165364511845,31.437323791257,28324.7125586321,0.0,1.0
2016-01-29,38.97,39.03,38.66,38.67,31408,32.0458411756548,32.0951804230385,31.7909217308395,31.7991449387368,38194.3402044272,0.0,1.0
2016-02-01,38.66,38.73,38.38,38.48,19289,31.7909217308395,31.8484841861204,31.560671909716,31.6429039886887,23456.782609628,0.0,1.0
2016-02-02,37.94,38.14,37.754,38.14,38983,31.1988507622362,31.3633149201816,31.045899095347,31.3633149201816,47406.0737451981,0.0,1.0
2016-02-03,38.28,38.35,37.36,37.86,65778,31.4784398307433,31.5360022860242,30.7219047041946,31.1330650990581,79990.6810356218,0.0,1.0
2016-02-04,38.43,38.88,38.28,38.46,44524,31.6017879492024,31.9718323045794,31.4784398307433,31.6264575728942,54144.3200223481,0.0,1.0
2016-02-05,38.18,38.71,38.05,38.61,48948,31.3962077517706,31.8320377703259,31.2893060491062,31.7498056913532,59524.2156242455,0.0,1.0
2016-02-08,37.73,37.84,37.25,37.64,59424,31.0261633963936,31.1166186832635,30.6314494173247,30.9521545253182,72263.7694952838,0.0,1.0
2016-02-09,37.37,37.66,36.97,37.22,34755,30.7301279120919,30.9686009411127,30.4011995962012,30.6067797936329,42264.5279484483,0.0,1.0
2016-02-10,37.56,38.17,37.52,37.75,44061,30.88636886214,31.3879845438734,30.8534760305509,31.0426098121881,53581.2794112094,0.0,1.0
2016-02-11,37.05,37.1536,36.72,36.79,65519,30.4669852593793,30.552177693195,30.1956193987695,30.2531818540503,79675.7187931056,0.0,1.0
2016-02-12,37.69,37.71,37.27,37.32,31959,30.9932705648045,31.009716980599,30.6478958331192,30.6890118726056,38864.3950137954,0.0,1.0
2016-02-16,38.73,38.73,38.401,38.52,39711,31.8484841861204,31.8484841861204,31.5779406463003,31.6757968202778,48291.3730214597,0.0,1.0
2016-02-17,39.27,39.27,38.79,38.79,13800,32.2925374125729,32.2925374125729,31.897823433504,31.897823433504,16781.771995068,0.0,1.0
2016-02-18,38.91,39.28,38.91,39.28,25938,31.9965019282712,32.3007606204702,31.9965019282712,32.3007606204702,31542.4349281212,0.0,1.0
2016-02-19,38.87,39.0,38.74,38.77,17644,31.9636090966822,32.0705107993466,31.8567073940177,31.8813770177095,21456.3467449984,0.0,1.0
2016-02-22,39.71,39.75,39.36,39.36,16610,32.6543585600527,32.6872513916418,32.3665462836483,32.3665462836483,20198.9299158028,0.0,1.0
2016-02-23,39.1,39.47,39.1,39.43,47671,32.1527428783193,32.4570015705183,32.1527428783193,32.4241087389292,57971.2936794844,0.0,1.0
2016-02-24,38.99,39.05,38.37,38.55,22381,32.0622875914494,32.111626838833,31.5524487018187,31.7004664439696,27216.8723928707,0.0,1.0
2016-02-25,39.11,39.11,38.71,38.84,7149,32.1609660862166,32.1609660862166,31.8320377703259,31.9389394729904,8693.68753570586,0.0,1.0
2016-02-26,39.02,39.39,39.02,39.39,15549,32.0869572151412,32.3912159073401,32.0869572151412,32.3912159073401,18908.6791848776,0.0,1.0
2016-02-29,38.99,39.301,38.99,39.09,21830,32.0622875914494,32.3180293570544,32.0622875914494,32.1445196704221,26546.8175835024,0.0,1.0
2016-03-01,40.1,40.17,39.5,39.5,36143,32.9750636680462,33.0326261233271,32.4816711942101,32.4816711942101,43952.4337114305,0.0,1.0
2016-03-02,40.59,40.59,40.22,40.26,26855,33.3780008550123,33.3780008550123,33.0737421628134,33.1066349944025,32657.5715164891,0.0,1.0
2016-03-03,40.93,40.97,40.67,40.69,18980,33.6575899235194,33.6904827551085,33.4437865181905,33.460232933985,23081.0168453906,0.0,1.0
2016-03-04,41.66,41.73,41.14,41.14,15101,34.25788410002,34.3154465553009,33.8302772893621,33.8302772893621,18363.8796302552,0.0,1.0
2016-03-07,41.34,41.43,41.04,41.04,28704,33.9947414473075,34.0687503183829,33.7480452103894,33.7480452103894,34906.0857497413,0.0,1.0
2016-03-08,40.62,40.87,40.59,40.87,8053,33.4026704787041,33.6082506761358,33.3780008550123,33.6082506761358,9793.01520842626,0.0,1.0
2016-03-09,40.81,41.0632,40.79,40.79,17207,33.5589114287522,33.7671230527111,33.5424650129577,33.5424650129577,20924.9239651547,0.0,1.0
2016-03-10,40.9,41.25,40.64,41.17,37872,33.6329202998276,33.920732576232,33.4191168944987,33.8549469130539,46055.0194925518,0.0,1.0
2016-03-11,42.02,42.04,41.65,41.65,6131,34.5539195843217,34.5703660001162,34.2496608921228,34.2496608921228,7455.72783346099,0.0,1.0
2016-03-14,41.96,42.09,41.88,41.98,10770,34.5045803369381,34.6114820396026,34.4387946737599,34.5210267527326,13097.0785787596,0.0,1.0
2016-03-15,41.59,41.67,41.49,41.58,6910,34.2003216447392,34.2661073079173,34.1180895657665,34.1920984368419,8403.04670187822,0.0,1.0
2016-03-16,42.38,42.4255,41.49,41.49,30461,34.8499550686234,34.8873706645559,34.1180895657665,34.1180895657665,37042.7215030264,0.0,1.0
2016-03-17,42.86,42.92,42.39,42.41,19569,35.2446690476922,35.2940082950759,34.8581782765206,34.8746246923152,23797.282331267,0.0,1.0
2016-03-18,43.19,43.26,43.08,43.08,38448,35.5160349083021,35.573597363583,35.4255796214321,35.4255796214321,46755.4760627806,0.0,1.0
2016-03-21,43.05,43.096,42.98,43.03,2822,35.4009099977403,35.4387367540678,35.3433475424595,35.3844635819458,3431.75076594796,0.0,1.0
2016-03-22,43.01,43.1255,42.8,42.87,6684,35.3680171661513,35.4629952173647,35.1953298003086,35.2528922555895,8128.21478369812,0.0,1.0
2016-03-23,42.49,42.83,42.49,42.83,12658,34.9404103554933,35.2199994240004,34.9404103554933,35.2199994240004,15393.0195589544,0.0,1.0
2016-03-24,42.31,42.31,42.07,42.17,18547,34.7923926133425,34.7923926133425,34.595035623808,34.6772677027807,22554.4583472844,0.0,1.0
2016-03-28,42.47,42.51,42.31,42.31,40168,34.9239639396988,34.9568567712878,34.7923926133425,34.7923926133425,48847.117209992,0.0,1.0
2016-03-29,42.99,43.05,42.31,42.33,10966,35.3515707503567,35.4009099977403,34.7923926133425,34.808839029137,13335.4283839069,0.0,1.0
2016-03-30,43.64,43.8799,43.64,43.71,25868,35.8860792636792,36.0833540211346,35.8860792636792,35.9436417189601,31457.3099977114,0.0,1.0
2016-03-31,43.35,43.65,43.35,43.55,12205,35.6476062346584,35.8943024715764,35.6476062346584,35.8120703926038,14842.1396521597,0.0,1.0
2016-04-01,42.96,42.96,42.3,42.42,22701,35.3269011266649,35.3269011266649,34.7841694054452,34.8828479002124,27606.0149318868,0.0,1.0
2016-04-04,42.6,42.96,42.59,42.96,11063,35.0308656423633,35.3269011266649,35.022642434466,35.3269011266649,13453.3872160461,0.0,1.0
2016-04-05,41.78,41.9785,41.78,41.94,11187,34.3565625947873,34.519793271548,34.3565625947873,34.4881339211436,13604.1799499149,0.0,1.0
2016-04-06,42.2825,42.2825,41.93,41.97,10385,34.769778791625,34.769778791625,34.4799107132463,34.5128035448354,12628.8914615058,0.0,1.0
2016-04-07,41.76,42.06,41.6401,42.06,18098,34.3401161789927,34.5868124159108,34.2415199163045,34.5868124159108,22008.4427222275,0.0,1.0
2016-04-08,42.2001,42.57,42.1877,42.42,31342,34.7020195585515,35.0061960186715,34.6918227807589,34.8828479002124,38114.0795557551,0.0,1.0
2016-04-11,42.55,42.8299,42.54,42.67,11913,34.9897496028769,35.2199171919215,34.9815263949797,35.0884280976441,14487.0470853076,0.0,1.0
2016-04-12,43.03,43.1599,42.58,42.75,17958,35.3844635819458,35.4912830525313,35.0144192265687,35.1542137608223,21838.192861408,0.0,1.0
2016-04-13,43.923,43.97,43.85,43.95,22138,36.1187960471719,36.157445124289,36.0587666295218,36.1409987084945,26921.3672773054,0.0,1.0
2016-04-14,43.9503,44.03,43.8689,44.03,6708,36.1412454047314,36.2067843716726,36.0743084924476,36.2067843716726,8157.40047412434,0.0,1.0
2016-04-15,43.76,43.94,43.76,43.82,14310,35.9847577584464,36.1327755005972,35.9847577584464,36.03409700583,17401.9679166248,0.0,1.0
2016-04-18,44.1,44.14,43.76,43.79,9467,36.2643468269535,36.2972396585426,35.9847577584464,36.0094273821382,11512.5388027035,0.0,1.0
2016-04-19,44.49,44.517,44.25,44.38,7591,36.585051934947,36.6072545962696,36.3876949454125,36.494596648077,9231.1906677218,0.0,1.0
2016-04-20,44.1,44.28,43.96,44.02,11467,36.2643468269535,36.4123645691044,36.1492219163918,36.1985611637754,13944.6796715539,0.0,1.0
2016-04-21,43.85,44.19,43.85,44.13,9483,36.0587666295218,36.3383556980289,36.0587666295218,36.2890164506453,11531.9959296543,0.0,1.0
2016-04-22,43.9095,44.041,43.77,43.97,12354,36.1076947165106,36.2158299003596,35.9929809663437,36.157445124289,15023.3341468891,0.0,1.0
2016-04-25,43.6,43.72,43.5975,43.68,10952,35.8531864320901,35.9518649268573,35.8511306301158,35.9189720952683,13318.4033978249,0.0,1.0
2016-04-26,43.9001,43.99,43.82,43.91,20642,36.0999649010871,36.1738915400836,36.03409700583,36.1081058769054,25102.1259074053,0.0,1.0
2016-04-27,44.1506,44.1506,43.77,43.82,10273,36.3059562589137,36.3059562589137,35.9929809663437,36.03409700583,12492.6915728502,0.0,1.0
2016-04-28,43.49,43.86,43.49,43.66,11696,35.7627311452202,36.0669898374191,35.7627311452202,35.9025256794737,14223.1598010373,0.0,1.0
2016-04-29,42.89,43.07,42.641,43.07,28802,35.269338671384,35.4173564135349,35.0645807947421,35.4173564135349,35025.2606523151,0.0,1.0
2016-05-02,43.02,43.02,42.8,42.9,4310,35.3762403740485,35.3762403740485,35.1953298003086,35.2775618792813,5241.26357237268,0.0,1.0
2016-05-03,41.97,42.36,41.96,42.36,9156,34.5128035448354,34.8335086528288,34.5045803369381,34.8335086528288,11134.3408975972,0.0,1.0
2016-05-04,41.57,41.752,41.49,41.71,11755,34.1838752289446,34.3335376126749,34.1180895657665,34.2990001395064,14294.9079566684,0.0,1.0
2016-05-05,41.7,41.8783,41.57,41.83,32150,34.2907769316091,34.4373967284174,34.1838752289446,34.3976786342736,39096.6644667706,0.0,1.0
2016-05-06,41.55,41.65,41.4,41.4,15462,34.1674288131501,34.2496608921228,34.0440806946911,34.0440806946911,18802.8810570826,0.0,1.0
2016-05-09,41.19,41.53,41.19,41.49,12290,33.8713933288484,34.1509823973555,33.8713933288484,34.1180895657665,14945.5056390859,0.0,1.0
2016-05-10,41.8001,41.8001,41.48,41.48,6876,34.3730912426608,34.3730912426608,34.1098663578692,34.1098663578692,8361.70030710776,0.0,1.0
2016-05-11,41.32,41.5894,41.32,41.47,24853,33.9782950315129,34.1998282522653,33.9782950315129,34.1016431499719,30222.9985067699,0.0,1.0
2016-05-12,41.05,41.4,41.0,41.4,30523,33.7562684182867,34.0440806946911,33.7151523788003,34.0440806946911,37118.1178699608,0.0,1.0
2016-05-13,40.46,40.8,40.4,40.8,17068,33.2710991523478,33.550688220855,33.2217599049642,33.550688220855,20755.8901747696,0.0,1.0
2016-05-16,41.0,41.12,40.8,40.8,11751,33.7151523788003,33.8138308735675,33.550688220855,33.550688220855,14290.0436749307,0.0,1.0
2016-05-17,40.94,41.0697,40.79,41.04,13740,33.6658131314167,33.7724681378443,33.5424650129577,33.7480452103894,16708.8077690025,0.0,1.0
2016-05-18,40.69,41.04,40.4989,40.72,43485,33.460232933985,33.7480452103894,33.3030874310682,33.4849025576768,52880.8228409804,0.0,1.0
2016-05-19,40.37,40.46,40.24,40.44,30876,33.1970902812724,33.2710991523478,33.0901885786079,33.2546527365533,37547.3907333129,0.0,1.0
2016-05-20,40.8801,40.95,40.85,40.85,10208,33.6165561161121,33.674036339314,33.5918042603413,33.5918042603413,12413.6469946126,0.0,1.0
2016-05-23,41.04,41.1,41.03,41.05,5830,33.7480452103894,33.797384457773,33.7398220024921,33.7562684182867,7089.690632699,0.0,1.0
2016-05-24,41.47,41.4997,41.33,41.34,22568,34.1016431499719,34.1260660774268,33.9865182394102,33.9947414473075,27444.2775641083,0.0,1.0
2016-05-25,42.11,42.12,41.95,41.95,14656,34.6279284553971,34.6361516632944,34.4963571290408,34.4963571290408,17822.7282869359,0.0,1.0
2016-05-26,42.1286,42.17,42.03,42.06,13581,34.643223622086,34.6772677027807,34.562142792219,34.5868124159108,16515.4525699288,0.0,1.0
2016-05-27,42.27,42.46,42.249,42.42,5837,34.7594997817534,34.9157407318015,34.7422310451691,34.8828479002124,7098.20312573998,0.0,1.0
2016-05-31,42.81,42.82,42.52,42.65,36585,35.2035530082059,35.2117762161032,34.9650799791851,35.0719816818496,44489.9368434465,0.0,1.0
2016-06-01,42.88,42.92,42.7,42.73,19665,35.2611154634868,35.2940082950759,35.113097721336,35.1377673450278,23914.0250929718,0.0,1.0
2016-06-02,43.26,43.3223,42.99,43.04,18717,35.573597363583,35.624827948783,35.3515707503567,35.3926867898431,22761.1903211367,0.0,1.0
2016-06-03,43.66,43.76,43.44,43.59,48097,35.9025256794737,35.9847577584464,35.7216151057338,35.8449632241928,58489.3396845495,0.0,1.0
2016-06-06,44.19,44.2769,44.0,44.0,36585,36.3383556980289,36.4098153746562,36.1821147479808,36.1821147479808,44489.9368434465,0.0,1.0
2016-06-07,44.59,44.71,44.49,44.49,52545,36.6672840139197,36.7659625086869,36.585051934947,36.585051934947,63898.4209768728,0.0,1.0
2016-06-08,44.78,44.84,44.7,44.7,20598,36.8235249639678,36.8728642113514,36.7577393007896,36.7577393007896,25048.6188082905,0.0,1.0
2016-06-09,44.54,44.54,44.39,44.39,19609,36.6261679744333,36.6261679744333,36.5028198559743,36.5028198559743,23845.925148644,0.0,1.0
2016-06-10,43.84,43.9599,43.65,43.76,54098,36.0505434216245,36.1491396843128,35.8943024715764,35.9847577584464,65786.9783615353,0.0,1.0
2016-06-13,42.9,43.23,42.88,43.1,16827,35.2775618792813,35.5489277398912,35.2611154634868,35.4420260372267,20462.8172000731,0.0,1.0
2016-06-14,42.9,43.0675,42.67,42.83,24888,35.2775618792813,35.4153006115606,35.0884280976441,35.2199994240004,30265.5609719747,0.0,1.0
2016-06-15,43.38,43.66,43.35,43.36,27792,35.6722758583502,35.9025256794737,35.6476062346584,35.6558294425557,33797.0295135456,0.0,1.0
2016-06-16,43.18,43.18,42.44,42.72,21593,35.5078117004048,35.5078117004048,34.899294316007,35.1295441371305,26258.6088905437,0.0,1.0
2016-06-17,43.0104,43.05,42.84,42.94,15943,35.3683460944672,35.4009099977403,35.2282226318977,35.3104547108704,19387.8109360412,0.0,1.0
2016-06-20,43.82,44.02,43.79,44.02,25991,36.03409700583,36.1985611637754,36.0094273821382,36.1985611637754,31606.8866611457,0.0,1.0
2016-06-21,43.93,43.96,43.63,43.74,15633,36.3176151230704,36.3424165902613,36.0696004511624,36.1605391641953,18909.7683774875,0.234778,1.0
2016-06-22,44.07,44.3435,44.0301,44.21,14654,36.4333553032942,36.6594620125171,36.4003693519304,36.549095483518,17725.5642425448,0.0,1.0
2016-06-23,44.88,44.88,44.5,44.5,18249,37.102994917446,37.102994917446,36.7888429996958,36.7888429996958,22074.0973019107,0.0,1.0
2016-06-24,42.57,43.42,42.49,42.55,76712,35.1932819437539,35.8959901808267,35.1271446979118,35.1767476322934,92791.2845758218,0.0,1.0
2016-06-27,42.18,42.48,41.83,42.48,27911,34.8708628702734,35.1188775421815,34.581512419714,35.1188775421815,33761.3091015195,0.0,1.0
2016-06-28,43.27,43.27,42.9,43.04,162651,35.7719828448727,35.7719828448727,35.4660980828528,35.5818382630765,196743.60240304,0.0,1.0
2016-06-29,44.03,44.0963,43.85,43.85,19711,36.4002866803731,36.4550979228648,36.2514778772283,36.2514778772283,23842.5410662481,0.0,1.0
2016-06-30,44.66,44.71,44.38,44.42,27596,36.9211174913801,36.9624532700314,36.6896371309325,36.7227057538536,33380.2832562621,0.0,1.0
2016-07-01,45.17,45.25,45.0,45.0,14035,37.3427424336238,37.4088796794659,37.2022007862092,37.2022007862092,16976.8182164675,0.0,1.0
2016-07-05,44.39,44.48,44.22,44.48,19229,36.6979042866628,36.7723086882352,36.5573626392482,36.7723086882352,23259.5110427114,0.0,1.0
2016-07-06,44.01,44.01,43.43,43.67,39871,36.3837523689126,36.3837523689126,35.904257336557,36.1026690740835,48228.1951627202,0.0,1.0
2016-07-07,44.1,44.44,44.0047,44.28,12645,36.458156770485,36.7392400653141,36.3793707763756,36.6069655736299,15295.4660739033,0.0,1.0
2016-07-08,44.82,44.85,44.5,44.5,33508,37.0533919830644,37.0781934502552,36.7888429996958,36.7888429996958,40531.4730885211,0.0,1.0
2016-07-11,45.21,45.31,45.06,45.2101,567137,37.3758110565448,37.4584826138475,37.2518037205908,37.3758937281021,686012.237465819,0.0,1.0
2016-07-12,45.75,45.84,45.55,45.55,28185,37.8222374659793,37.8966418675518,37.656894351374,37.656894351374,34092.7411066006,0.0,1.0
2016-07-13,45.69,45.83,45.54,45.83,36720,37.7726345315977,37.8883747118215,37.6486271956437,37.8883747118215,44416.7271042885,0.0,1.0
2016-07-14,46.38,46.45,46.3201,46.34,21617,38.3430682769863,38.4009383670982,38.293548014162,38.3099996540652,26148.0498315197,0.0,1.0
2016-07-15,46.4611,46.495,46.31,46.46,54133,38.4101149099588,38.4381405678844,38.2851981868744,38.4092055228284,65479.5939089446,0.0,1.0
2016-07-18,46.84,46.85,46.41,46.41,29053,38.7233574405786,38.7316245963089,38.3678697441771,38.3678697441771,35142.6789913098,0.0,1.0
2016-07-19,46.41,46.51,46.3135,46.51,26453,38.3678697441771,38.4505413014798,38.28809169138,38.4505413014798,31997.7037606139,0.0,1.0
2016-07-20,46.8,46.8062,46.61,46.69,30638,38.6902888176576,38.6954144542103,38.5332128587825,38.5993501046246,37059.9042761762,0.0,1.0
2016-07-21,46.64,46.83,46.56,46.7779,20520,38.5580143259733,38.7150902848484,38.4918770801311,38.6720184034937,24821.1122053376,0.0,1.0
2016-07-22,46.97,47.03,46.76,46.83,39446,38.8308304650721,38.8804333994537,38.6572201947365,38.7150902848484,47714.1126730873,0.0,1.0
2016-07-25,46.59,46.73,46.51,46.72,31312,38.5166785473219,38.6324187275457,38.4505413014798,38.6241515718154,37875.1786244412,0.0,1.0
2016-07-26,47.17,47.21,46.96,47.19,24259,38.9961735796775,39.0292422025986,38.8225633093419,39.012707891138,29343.8285082498,0.0,1.0
2016-07-27,47.23,47.3785,47.01,47.33,23633,39.0457765140591,39.1685437766536,38.8638990879932,39.1284480713618,28586.6152411669,0.0,1.0
2016-07-28,47.09,47.13,46.98,47.13,16960,38.9300363338354,38.9631049567564,38.8390976208024,38.9631049567564,20514.9153510003,0.0,1.0
2016-07-29,47.18,47.24,46.86,47.0,71847,39.0044407354078,39.0540436697894,38.7398917520392,38.8556319322629,86906.5520768467,0.0,1.0
2016-08-01,47.393,47.59,47.33,47.4,39215,39.1805311524625,39.3433941203488,39.1284480713618,39.1863181614737,47434.6937198985,0.0,1.0
2016-08-02,46.995,47.2102,46.8,47.18,17654,38.8514983543978,39.0294075457132,38.6902888176576,39.0044407354078,21354.3818164245,0.0,1.0
2016-08-03,46.84,46.872,46.49,46.58,11735,38.7233574405786,38.7498123389155,38.4340069900192,38.5084113915917,14194.7247431597,0.0,1.0
2016-08-04,46.89,47.0,46.84,46.85,19241,38.76469321923,38.8556319322629,38.7233574405786,38.7316245963089,23274.0263130069,0.0,1.0
2016-08-05,47.65,47.6624,47.44,47.44,14930,39.3929970547304,39.4032483278359,39.2193867843948,39.2193867843948,18059.4154593417,0.0,1.0
2016-08-08,47.9,47.94,47.85,47.87,57718,39.5996759479871,39.6327445709082,39.5583401693358,39.5748744807963,69816.030909731,0.0,1.0
2016-08-09,48.215,48.343,48.1567,48.16,7806,39.8600913534906,39.965910946838,39.8118938355831,39.8146219969741,9442.18332723518,0.0,1.0
2016-08-10,48.05,48.24,48.01,48.22,134862,39.7236832839411,39.8807592428163,39.6906146610201,39.8642249313557,163129.865216192,0.0,1.0
2016-08-11,48.52,48.61,48.2903,48.39,73999,40.1122396032638,40.1866440048362,39.9223430361395,40.0047665787703,89509.6238831765,0.0,1.0
2016-08-12,48.1,48.4,48.03,48.34,708713,39.7650190625925,40.0130337345006,39.7071489724806,39.9634308001189,857263.396412353,0.0,1.0
2016-08-15,48.69,48.77,48.45,48.45,60297,40.2527812506783,40.3189184965205,40.0543695131519,40.0543695131519,72935.6044174097,0.0,1.0
2016-08-16,48.43,48.6,48.37,48.55,134799,40.0378352016914,40.1783768491059,39.9882322673097,40.1370410704546,163053.66004714,0.0,1.0
2016-08-17,48.2699,48.3202,47.85,48.14,56890,39.9054780384498,39.947061831773,39.5583401693358,39.7980876855136,68814.4772593401,0.0,1.0
2016-08-18,48.96,48.96,48.61,48.68,90331,40.4759944553956,40.4759944553956,40.1866440048362,40.2445140949481,109264.906755378,0.0,1.0
2016-08-19,48.61,48.63,48.32,48.51,30531,40.1866440048362,40.2031783162967,39.9468964886584,40.1039724475335,36930.4764493745,0.0,1.0
2016-08-22,48.31,48.5,48.24,48.5,25806,39.9386293329281,40.0957052918032,39.8807592428163,40.0957052918032,31215.0887705139,0.0,1.0
2016-08-23,48.55,48.949,48.55,48.78,57711,40.1370410704546,40.4669005840923,40.1370410704546,40.3271856522508,69807.5636687253,0.0,1.0
2016-08-24,48.31,48.46,48.26,48.43,32288,39.9386293329281,40.0626366688822,39.8972935542768,40.0378352016914,39055.7539418101,0.0,1.0
2016-08-25,48.56,48.652,48.46,48.52,12359,40.1453082261849,40.2213660589033,40.0626366688822,40.1122396032638,14949.5187985267,0.0,1.0
2016-08-26,48.2,49.03,48.0,48.62,32402,39.8476906198952,40.5338645455075,39.6823475052898,40.1949111605665,39193.6490096175,0.0,1.0
2016-08-29,48.57,48.6391,48.4,48.43,26734,40.1535753819151,40.2107014280113,40.0130337345006,40.0378352016914,32337.6030067007,0.0,1.0
2016-08-30,48.7164,48.74,48.64,48.74,28708,40.2746065418063,40.2941170293297,40.211445472027,40.2941170293297,34725.3649703135,0.0,1.0
2016-08-31,48.29,48.45,48.13,48.41,31421,39.9220950214676,40.0543695131519,39.7898205297833,40.0213008902308,38007.0256629588,0.0,1.0
2016-09-01,48.42,48.46,48.25,48.29,8711,40.0295680459611,40.0626366688822,39.8890263985465,39.9220950214676,10536.8766286889,0.0,1.0
2016-09-02,49.07,49.13,48.96,49.04,35720,40.5669331684286,40.6165361028102,40.4759944553956,40.5421317012378,43207.1212463285,0.0,1.0
2016-09-06,50.3209,50.349,49.98,49.98,37105,41.6010716787279,41.6243023863299,41.319244339883,41.319244339883,44882.425359603,0.0,1.0
2016-09-07,50.37,50.41,50.2505,50.3,11944,41.6416634133635,41.6747320362846,41.5428709023868,41.5837933232516,14447.5323674733,0.0,1.0
2016-09-08,50.42,50.531,50.3,50.4,39500,41.6829991920148,41.7747646206208,41.5837933232516,41.6664648805543,47779.4313894171,0.0,1.0
2016-09-09,49.1,49.88,49.1,49.88,59635,40.5917346356194,41.2365727825803,40.5917346356194,41.2365727825803,72134.8453394401,0.0,1.0
2016-09-12,49.09,49.19,48.26,48.3,135363,40.5834674798891,40.6661390371918,39.8972935542768,39.9303621771979,163735.877751029,0.0,1.0
2016-09-13,48.0,48.41,47.75,48.41,93057,39.6823475052898,40.0213008902308,39.4756686120331,40.0213008902308,112562.292324177,0.0,1.0
2016-09-14,48.26,48.53,48.19,48.19,111975,39.8972935542768,40.1205067589941,39.8394234641649,39.8394234641649,135445.615945063,0.0,1.0
2016-09-15,48.98,49.1399,48.45,48.45,86593,40.4925287668561,40.6247205869831,40.0543695131519,40.0543695131519,104743.400058324,0.0,1.0
2016-09-16,48.72,48.821,48.41,48.8,55059,40.2775827178692,40.3610809907449,40.0213008902308,40.3437199637113,66599.6889334155,0.0,1.0
2016-09-19,49.06,49.4595,49.05,49.28,170678,40.5586660126983,40.8889388841225,40.550398856968,40.7405434387642,206453.108624884,0.0,1.0
2016-09-20,49.35,49.55,49.33,49.43,52943,40.7984135288761,40.9637566434815,40.7818792174155,40.8645507747182,64040.1629379723,0.0,1.0
2016-09-21,50.31,50.31,49.3,49.74,59699,41.5920604789819,41.5920604789819,40.7570777502247,41.1208326023566,72212.2601143496,0.0,1.0
2016-09-22,50.5,50.68,50.42,50.65,121413,41.749136437857,41.8979452410018,41.6829991920148,41.873143773811,146861.876032488,0.0,1.0
2016-09-23,49.82,50.12,49.82,50.12,18498,41.1869698481987,41.4349845201068,41.1869698481987,41.4349845201068,22375.2891605427,0.0,1.0
2016-09-26,49.22,49.46,49.22,49.37,55883,40.6909405043826,40.889352241909,40.6909405043826,40.8149478403366,67596.4041603745,0.0,1.0
2016-09-27,49.9,49.92,49.56,49.57,22678,41.2531070940409,41.2696414055014,40.9720237992117,40.980290954942,27431.4416468152,0.0,1.0
2016-09-28,50.375,50.43,49.789,49.94,84270,41.6457969912286,41.6912663477451,41.1613416654349,41.2861757169619,101933.485650283,0.0,1.0
2016-09-29,49.82,50.37,49.7467,50.18,99314,41.1869698481987,41.6416634133635,41.1263715966958,41.4845874544884,120130.796177432,0.0,1.0
2016-09-30,50.1,50.2,49.77,49.82,26007,41.4184502086462,41.5011217659489,41.1456340695474,41.1869698481987,31458.2195479638,0.0,1.0
2016-10-03,50.21,50.2299,49.79,49.83,92481,41.5093889216792,41.5258405615824,41.1621683810079,41.195237003929,111865.559349992,0.0,1.0
2016-10-04,49.74,50.23,49.6088,50.17,58147,41.1208326023566,41.5259232331397,41.0123675191754,41.4763202987581,70334.9518227957,0.0,1.0
2016-10-05,50.44,50.54,50.21,50.25,69181,41.6995335034754,41.7822050607781,41.5093889216792,41.5424575446003,83681.7428595256,0.0,1.0
2016-10-06,50.78,50.78,50.37,50.44,39919,41.9806167983045,41.9806167983045,41.6416634133635,41.6995335034754,48286.2562439023,0.0,1.0
2016-10-07,50.58,50.82,50.3,50.81,63328,41.8152736836991,42.0136854212256,41.5837933232516,42.0054182654953,76601.9197728862,0.0,1.0
2016-10-10,50.95,51.02,50.82,50.82,44884,42.1211584457191,42.179028535831,42.0136854212256,42.0136854212256,54291.9493286733,0.0,1.0
2016-10-11,49.3,49.53,49.01,49.53,207136,40.7570777502247,40.9472223320209,40.5173302340469,40.9472223320209,250552.918994387,0.0,1.0
2016-10-12,49.39,49.475,49.185,49.23,26358,40.8314821517972,40.9017529755044,40.6620054593267,40.6992076601129,31882.7912041077,0.0,1.0
2016-10-13,48.95,49.03,48.3967,48.75,120142,40.4677272996653,40.5338645455075,40.0103055731096,40.30238418506,145324.466987022,0.0,1.0
2016-10-14,49.065,49.43,49.02,49.34,190627,40.5627995905634,40.8645507747182,40.5255973897772,40.7901463731458,230583.535885327,0.0,1.0
2016-10-17,48.94,49.11,48.89,48.9022,58843,40.4594601439351,40.6000017913496,40.4181243652837,40.4282102952747,71176.8374999359,0.0,1.0
2016-10-18,49.63,49.64,49.47,49.57,33825,41.0298938893236,41.0381610450539,40.8976193976393,40.980290954942,40914.9181454945,0.0,1.0
2016-10-19,49.86,49.94,49.6996,49.6996,5156,41.2200384711198,41.2861757169619,41.0874332932063,41.0874332932063,6236.72780364138,0.0,1.0
2016-10-20,49.77,49.88,49.57,49.64,53211,41.1456340695474,41.2365727825803,40.980290954942,41.0381610450539,64364.3373079056,0.0,1.0
2016-10-21,49.69,49.745,49.28,49.38,59134,41.0794968237052,41.1249661802217,40.7405434387642,40.8232149960669,71528.8328046023,0.0,1.0
2016-10-24,49.92,50.04,49.815,50.0,15260,41.2696414055014,41.3688472742646,41.1828362703336,41.3357786513436,18458.5853924685,0.0,1.0
2016-10-25,50.0,50.03,49.8512,50.03,11466,41.3357786513436,41.3605801185344,41.2127633740771,41.3605801185344,13869.3407673685,0.0,1.0
2016-10-26,49.48,49.7621,49.435,49.61,15759,40.9058865533696,41.1391030165205,40.8686843525834,41.0133595778631,19062.1787155905,0.0,1.0
2016-10-27,48.99,49.45,48.99,49.45,27465,40.5007959225864,40.8810850861788,40.5007959225864,40.8810850861788,33221.8248888694,0.0,1.0
2016-10-28,48.87,49.14,48.74,49.09,32238,40.4015900538232,40.6248032585404,40.2941170293297,40.5834674798891,38995.2736489121,0.0,1.0
2016-10-31,49.03,49.1362,48.97,48.97,27981,40.5338645455075,40.6216617393629,40.4842616111259,40.4842616111259,33845.9815115767,0.0,1.0
2016-11-01,49.03,49.47,48.71,49.47,54884,40.5338645455075,40.8976193976393,40.2693155621389,40.8976193976393,66388.0079082725,0.0,1.0
2016-11-02,48.54,48.89,48.35,48.83,54944,40.1287739147243,40.4181243652837,39.9716979558492,40.3685214309021,66460.5842597502,0.0,1.0
2016-11-03,48.35,48.5717,48.25,48.54,23079,39.9716979558492,40.1549807983893,39.8890263985465,40.1287739147243,27916.4935958571,0.0,1.0
2016-11-04,47.99,48.21,47.94,48.13,39734,39.6740803495595,39.8559577756254,39.6327445709082,39.7898205297833,48062.4791601797,0.0,1.0
2016-11-07,49.17,49.2,48.75,48.75,35741,40.6496047257313,40.6744061929221,40.30238418506,40.30238418506,43232.5229693456,0.0,1.0
2016-11-08,49.4,49.56,48.86,48.94,16674,40.8397493075274,40.9720237992117,40.3933228980929,40.4594601439351,20168.9680756238,0.0,1.0
2016-11-09,48.08,48.57,47.8801,48.33,69917,39.748484751132,40.1535753819151,39.5832243080839,39.9551636443887,84572.012770984,0.0,1.0
2016-11-10,47.31,48.15,47.18,48.15,212021,39.1119137599013,39.8063548412438,39.0044407354078,39.8063548412438,256461.843610521,0.0,1.0
2016-11-11,46.9,47.13,46.51,46.74,70417,38.7729603749602,38.9631049567564,38.4505413014798,38.6406858832759,85176.8156999642,0.0,1.0
2016-11-14,46.47,46.67,46.31,46.52,39034,38.4174726785587,38.5828157931641,38.2851981868744,38.45880845721,47215.7550596077,0.0,1.0
2016-11-15,47.08,47.08,46.7,46.71,49836,38.9217691781051,38.9217691781051,38.6076172603549,38.6158844160851,60281.9175372908,0.0,1.0
2016-11-16,46.7099,46.72,46.53,46.53,37841,38.6158017445278,38.6241515718154,38.4670756129403,38.4670756129403,45772.6952710616,0.0,1.0
2016-11-17,46.86,47.05,46.76,46.76,9959,38.7398917520392,38.8969677109143,38.6572201947365,38.6572201947365,12046.4647394229,0.0,1.0
2016-11-18,46.89,47.03,46.8,47.03,19648,38.76469321923,38.8804333994537,38.6902888176576,38.8804333994537,23766.3358971966,0.0,1.0
2016-11-21,47.15,47.15,47.0,47.0,11713,38.979639268217,38.979639268217,38.8556319322629,38.8556319322629,14168.1134142846,0.0,1.0
2016-11-22,47.9174,47.9174,47.68,47.74,28918,39.6140607989578,39.6140607989578,39.4177985219212,39.4674014563028,34979.3822004851,0.0,1.0
2016-11-23,47.67,47.67,47.52,47.54,30351,39.4095313661909,39.4095313661909,39.2855240302369,39.3020583416974,36712.7473949417,0.0,1.0
2016-11-25,47.87,47.91,47.81,47.81,9079,39.5748744807963,39.6079431037174,39.5252715464147,39.5252715464147,10982.0115844182,0.0,1.0
2016-11-28,48.025,48.17,48.02,48.06,14406,39.7030153946155,39.8228891527044,39.6988818167504,39.7319504396714,17425.5819897707,0.0,1.0
2016-11-29,48.13,48.2315,47.92,48.06,15942,39.7898205297833,39.8737321604455,39.6162102594477,39.7319504396714,19283.5365875971,0.0,1.0
2016-11-30,48.37,48.54,48.25,48.54,120214,39.9882322673097,40.1287739147243,39.8890263985465,40.1287739147243,145411.558608795,0.0,1.0
2016-12-01,48.23,48.36,48.19,48.34,28878,39.872492087086,39.9799651115795,39.8394234641649,39.9634308001189,34930.9979661667,0.0,1.0
2016-12-02,47.99,48.08,47.81,47.81,32586,39.6740803495595,39.748484751132,39.5252715464147,39.5252715464147,39416.2164874822,0.0,1.0
2016-12-05,48.13,48.15,47.94,47.94,29699,39.7898205297833,39.8063548412438,39.6327445709082,39.6327445709082,35924.0843755518,0.0,1.0
2016-12-06,48.28,48.33,48.19,48.33,24043,39.9138278657373,39.9551636443887,39.8394234641649,39.9551636443887,29082.5536429305,0.0,1.0
2016-12-07,48.94,48.9902,48.4591,48.48,16541,40.4594601439351,40.500961265701,40.0618926248664,40.0791709803427,20008.0904965151,0.0,1.0
2016-12-08,48.9,48.9996,48.73,48.73,18292,40.426391521014,40.5087323920875,40.2858498735994,40.2858498735994,22126.110353803,0.0,1.0
2016-12-09,48.61,48.6494,48.51,48.63,13980,40.1866440048362,40.2192165984135,40.1039724475335,40.2031783162967,16910.2898942798,0.0,1.0
2016-12-12,48.02,48.23,47.95,48.03,25690,39.6988818167504,39.872492087086,39.6410117266385,39.7071489724806,31074.7744909905,0.0,1.0
2016-12-13,48.52,48.635,48.37,48.46,29515,40.1122396032638,40.2073118941619,39.9882322673097,40.0626366688822,35701.5168976872,0.0,1.0
2016-12-14,47.59,48.52,47.451,48.3,54199,39.3433941203488,40.1122396032638,39.2284806556981,39.9303621771979,65559.42789557,0.0,1.0
2016-12-15,47.54,47.63,47.42,47.42,23508,39.3020583416974,39.3764627432699,39.2028524729342,39.2028524729342,28435.414508922,0.0,1.0
2016-12-16,47.3,47.51,47.23,47.47,12651,39.103646604171,39.2772568745066,39.0457765140591,39.2441882515856,15302.723709051,0.0,1.0
2016-12-19,47.05,47.2066,47.03,47.2,22089,38.8969677109143,39.0264313696503,38.8804333994537,39.0209750468683,26718.9837964768,0.0,1.0
2016-12-20,47.15,47.19,47.06,47.06,57857,38.979639268217,39.012707891138,38.9052348666445,38.9052348666445,69984.1661239874,0.0,1.0
2016-12-21,46.97,47.12,46.96,47.07,23146,38.8308304650721,38.9548378010262,38.8225633093419,38.9135020223748,27997.5371883405,0.0,1.0
2016-12-22,45.65,45.8,45.54,45.8,43220,38.4222899502027,38.5485406291191,38.3297061189974,38.5485406291191,51350.2189108744,0.825827,1.0
2016-12-23,45.67,45.68,45.52,45.52,14959,38.4391233740582,38.447540085986,38.3128726951419,38.3128726951419,17772.9737317855,0.0,1.0
2016-12-27,45.74,45.78,45.65,45.65,20949,38.4980403575525,38.5317072052635,38.4222899502027,38.4222899502027,24889.7671440053,0.0,1.0
2016-12-28,45.87,46.0604,45.81,46.05,23008,38.6074576126133,38.7677118077178,38.5569573410468,38.7589584273129,27336.0906224294,0.0,1.0
2016-12-29,46.34,46.38,46.18,46.22,21751,39.0030430732178,39.0367099209289,38.8683756823738,38.9020425300848,25842.6333070437,0.0,1.0
2016-12-30,46.24,46.53,46.135,46.53,21231,38.9188759539403,39.1629605998452,38.8305004786989,39.1629605998452,25224.8148472183,0.0,1.0
2017-01-03,46.79,46.97,46.67,46.68,98545,39.3817951099668,39.5332959246664,39.2807945668338,39.2892112787615,117082.538699031,0.0,1.0
2017-01-04,47.04,47.099,46.96,46.96,8254,39.5922129081607,39.6418715085345,39.5248792127387,39.5248792127387,9806.67993730582,0.0,1.0
2017-01-05,47.62,47.72,47.41,47.45,395677,40.0803821999705,40.1645493192481,39.9036312494876,39.9372980971987,470108.759092968,0.0,1.0
2017-01-06,47.42,47.51,47.34,47.51,27318,39.9120479614154,39.9877983687652,39.8447142659934,39.9877983687652,32456.855164444,0.0,1.0
2017-01-09,47.55,47.65,47.52,47.52,132503,40.0214652164762,40.1056323357538,39.996215080693,39.996215080693,157428.460350477,0.0,1.0
2017-01-10,48.09,48.3292,47.89,47.89,59120,40.475967660575,40.6772954098869,40.3076334220199,40.3076334220199,70241.2064324594,0.0,1.0
2017-01-11,48.66,48.76,48.28,48.31,187960,40.955720240457,41.0398873597346,40.6358851872024,40.6611353229856,223317.610978435,0.0,1.0
2017-01-12,48.73,48.74,48.54,48.67,40089,41.0146372239513,41.0230539358791,40.854719697324,40.9641369523848,47630.2389152718,0.0,1.0
2017-01-13,48.72,48.7356,48.61,48.62,21234,41.0062205120236,41.0193505826309,40.9136366808183,40.922053392746,25228.3791844865,0.0,1.0
2017-01-17,48.64,48.7504,48.59,48.59,68478,40.9388868166015,41.031807316284,40.8968032569628,40.8968032569628,81359.5624844716,0.0,1.0
2017-01-18,48.53,48.73,48.48,48.66,21830,40.8463029853962,41.0146372239513,40.8042194257575,40.955720240457,25936.4941884403,0.0,1.0
2017-01-19,48.52,48.59,48.34,48.46,41039,40.8378862734685,40.8968032569628,40.6863854587689,40.787386001902,48758.9457168759,0.0,1.0
2017-01-20,48.52,48.5628,48.3766,48.53,17729,40.8378862734685,40.8739098005193,40.7171906244245,40.8463029853962,21064.0451427786,0.0,1.0
2017-01-23,49.0,49.0,48.69,48.69,29304,41.2418884460007,41.2418884460007,40.9809703762403,40.9809703762403,34816.446436008,0.0,1.0
2017-01-24,49.14,49.2527,49.0,49.0,15366,41.3597224129893,41.4545787564151,41.2418884460007,41.2418884460007,18256.5354878412,0.0,1.0
2017-01-25,49.63,49.65,49.4301,49.48,70350,41.7721412974493,41.7889747213048,41.6038912260135,41.645890618533,83583.7089398431,0.0,1.0
2017-01-26,49.7,49.8192,49.6495,49.69,11640,41.8310582809436,41.9313854871224,41.7885538857084,41.8226415690158,13829.6286007075,0.0,1.0
2017-01-27,49.68,49.74,49.5228,49.74,24733,41.8142248570881,41.8647251286546,41.6819141455838,41.8647251286546,29385.584551658,0.0,1.0
2017-01-30,49.58,49.58,49.33,49.34,85279,41.7300577378105,41.7300577378105,41.5196399396167,41.5280566515444,101321.039298946,0.0,1.0
2017-01-31,49.81,49.9,49.653,49.77,207800,41.9236421121489,41.9993925194987,41.7914997348831,41.8899752644379,246889.76144562,0.0,1.0
2017-02-01,49.85,49.99,49.7565,49.95,18968,41.9573089598599,42.0751429268485,41.8786127033354,42.0414760791375,22536.116434555,0.0,1.0
2017-02-02,49.81,49.88,49.71,49.76,17970,41.9236421121489,41.9825590956432,41.8394749928714,41.8815585525101,21350.3802366593,0.0,1.0
2017-02-03,49.97,50.07,49.83,49.83,16813,42.058309502993,42.1424766222705,41.9404755360044,41.9404755360044,19975.7341635477,0.0,1.0
2017-02-06,50.02,50.05,49.96,49.97,22320,42.1003930626318,42.125643198415,42.0498927910652,42.058309502993,26518.6692755834,0.0,1.0
2017-02-07,49.76,50.01,49.75,50.01,16533,41.8815585525101,42.091976350704,41.8731418405824,42.091976350704,19643.0626851802,0.0,1.0
2017-02-08,49.94,49.97,49.7801,49.91,22437,42.0330593672097,42.058309502993,41.8984761434849,42.0078092314265,26657.6784290442,0.0,1.0
2017-02-09,50.05,50.15,50.03,50.05,11634,42.125643198415,42.2098103176926,42.1088097745595,42.125643198415,13822.4999261711,0.0,1.0
2017-02-10,50.23,50.2799,50.0288,50.12,7266,42.2771440131146,42.3191434056341,42.1077997691282,42.1845601819093,8632.82486363752,0.0,1.0
2017-02-13,50.43,50.4954,50.2724,50.33,27514,42.4454782516697,42.5005235476772,42.3128308716883,42.3613111323922,32689.7251993012,0.0,1.0
2017-02-14,50.36,50.41,50.0603,50.4,17169,42.3865612681754,42.4286448278142,42.1343124117006,42.4202281158865,20398.7021860436,0.0,1.0
2017-02-15,50.98,51.04,50.67,50.67,30943,42.9083974076963,42.9588976792628,42.6474793379359,42.6474793379359,36763.7626968807,0.0,1.0
2017-02-16,50.92,51.01,50.87,50.99,39101,42.8578971361297,42.9336475434795,42.815813576491,42.916814119624,46456.3838416035,0.0,1.0
2017-02-17,50.9,50.9,50.67,50.79,26424,42.8410637122742,42.8410637122742,42.6474793379359,42.7484798810689,31394.6826585133,0.0,1.0
2017-02-21,51.4,51.4175,51.09,51.09,12457,43.261899308662,43.2766285545356,43.0009812389016,43.0009812389016,14800.3164500871,0.0,1.0
2017-02-22,51.52,51.5382,51.3,51.3,11234,43.3628998517951,43.3782182675036,43.1777321893844,43.1777321893844,13347.2549570746,0.0,1.0
2017-02-23,51.55,51.82,51.55,51.82,135447,43.3881499875783,43.6154012096277,43.3881499875783,43.6154012096277,160926.263323027,0.0,1.0
2017-02-24,51.15,51.15,50.87,51.02,21305,43.0514815104681,43.0514815104681,42.815813576491,42.9420642554073,25312.7351665011,0.0,1.0
2017-02-27,50.93,51.09,50.9,51.09,25836,42.8663138480575,43.0009812389016,42.8410637122742,43.0009812389016,30696.0725539415,0.0,1.0
2017-02-28,50.81,51.0,50.75,50.9,15076,42.7653133049244,42.9252308315518,42.7148130333579,42.8410637122742,17911.9828852463,0.0,1.0
2017-03-01,51.17,51.2173,50.9521,51.08,31534,43.0683149343236,43.1081259817419,42.8849147814178,42.9925645269738,37465.9371387208,0.0,1.0
2017-03-02,50.4489,50.69,50.4095,50.65,30536,42.4613858372132,42.6643127617914,42.4282239922178,42.6306459140803,36280.2009408251,0.0,1.0
2017-03-03,50.5207,50.5207,50.294,50.51,12837,42.5218178288545,42.5218178288545,42.3310109694523,42.5128119470918,15251.7991707287,0.0,1.0
2017-03-06,50.51,50.5396,50.38,50.45,21469,42.5128119470918,42.5377254143979,42.403394692031,42.4623116755252,25507.5856038307,0.0,1.0
2017-03-07,50.645,50.75,50.645,50.68,8994,42.6264375581165,42.7148130333579,42.6264375581165,42.6558960498636,10685.8831301343,0.0,1.0
2017-03-08,50.62,50.94,50.62,50.94,11723,42.6053957782971,42.8747305599853,42.6053957782971,42.8747305599853,13928.241931795,0.0,1.0
2017-03-09,50.127,50.34,50.04,50.33,3306,42.1904518802587,42.3697278443199,42.1172264864873,42.3613111323922,3927.89966958239,0.0,1.0
2017-03-10,50.6987,50.6987,50.51,50.51,8280,42.6716353011685,42.6716353011685,42.5128119470918,42.5128119470918,9837.57086029709,0.0,1.0
2017-03-13,51.26,51.279,51.12,51.2,97281,43.1440653416734,43.1600570943362,43.0262313746848,43.0935650701069,115580.764596686,0.0,1.0
2017-03-14,51.14,51.21,51.0748,51.18,17077,43.0430647985404,43.1019817820346,42.9881878367714,43.0767316462514,20289.3958431514,0.0,1.0
2017-03-15,52.2,52.2775,51.28,51.42,24148,43.9352362628824,44.0004657803225,43.1608987655289,43.2787327325175,28690.5387843544,0.0,1.0
2017-03-16,52.585,52.72,52.53,52.72,24160,44.259279672101,44.3729052831257,44.2129877564983,44.3729052831257,28704.7961334273,0.0,1.0
2017-03-17,52.65,52.72,52.5797,52.66,15546,44.3139882996314,44.3729052831257,44.2548188147793,44.3224050115591,18470.3957239346,0.0,1.0
2017-03-20,53.39,53.4,53.2,53.25,18765,44.9368249822853,44.945241694213,44.7769074556579,44.8189910152967,22294.9296127385,0.0,1.0
2017-03-21,52.9473,53.78,52.9473,53.78,22817,44.5642171452436,45.2650767474677,44.5642171452436,45.2650767474677,27109.1611496858,0.0,1.0
2017-03-22,53.22,53.315,52.83,52.85,38143,44.7937408795135,44.8736996428271,44.465489114331,44.4823225381865,45318.1721406173,0.0,1.0
2017-03-23,52.9909,53.22,52.8576,52.97,22979,44.6009140092486,44.7937408795135,44.4887192392516,44.5833230813196,27301.6353621699,0.0,1.0
2017-03-24,53.02,53.1,52.93,53.05,16077,44.6254066409583,44.6927403363804,44.5496562336085,44.6506567767416,19101.2834204102,0.0,1.0
2017-03-27,53.1,53.1099,52.87,52.97,10355,44.6927403363804,44.7010728811889,44.499155962042,44.5833230813196,12302.9041374851,0.0,1.0
2017-03-28,53.24,53.3,53.0356,53.08,9069,44.810574303369,44.8610745749355,44.6385367115656,44.6759069125249,10774.9915618399,0.0,1.0
2017-03-29,53.18,53.18,52.97,53.14,32786,44.7600740318024,44.7600740318024,44.5833230813196,44.7264071840914,38953.4538919928,0.0,1.0
2017-03-30,52.997,53.039,52.88,52.88,8675,44.6060482035245,44.6413983936211,44.5075726739698,44.5075726739698,10306.8752672799,0.0,1.0
2017-03-31,52.51,52.69,52.51,52.69,32533,44.1961543326428,44.3476551473424,44.1961543326428,44.3476551473424,38652.8614490393,0.0,1.0
2017-04-03,53.11,53.16,52.52,52.57,2835721,44.7011570483081,44.7432406079469,44.2045710445706,44.2466546042094,3369155.34752809,0.0,1.0
2017-04-04,53.0,53.1094,52.8,52.8,34204,44.6085732171028,44.7006520455925,44.4402389785477,44.4402389785477,40638.1973074398,0.0,1.0
2017-04-05,53.02,53.29,52.97,53.13,92038,44.6254066409583,44.8526578630077,44.5833230813196,44.7179904721637,109351.491164254,0.0,1.0
2017-04-06,52.7775,52.96,52.72,52.96,38541,44.4213013767103,44.5749063693918,44.3729052831257,44.5749063693918,45791.0408848683,0.0,1.0
2017-04-07,52.5997,52.75,52.5997,52.68,13467,44.2716522386348,44.3981554189089,44.2716522386348,44.3392384354147,16000.3099970557,0.0,1.0
2017-04-10,52.4,52.466,52.33,52.43,30536,44.1035705014375,44.1591208001607,44.0446535179432,44.1288206372208,36280.2009408251,0.0,1.0
2017-04-11,52.07,52.2,51.82,52.2,88255,43.8258190078216,43.9352362628824,43.6154012096277,43.9352362628824,104856.861869024,0.0,1.0
2017-04-12,52.41,52.5,52.2265,52.5,17765,44.1119872133653,44.1877376207151,43.957540549491,44.1877376207151,21106.8171899973,0.0,1.0
2017-04-13,52.45,52.76,52.45,52.71,47847,44.1456540610763,44.4065721308367,44.1456540610763,44.3644885711979,56847.6150908979,0.0,1.0
2017-04-17,52.59,52.59,52.36,52.44,22116,44.2634880280649,44.2634880280649,44.0699036537265,44.1372373491485,26276.2943413442,0.0,1.0
2017-04-18,51.73,51.9,51.66,51.9,86235,43.5396508022779,43.6827349050498,43.4807338187836,43.6827349050498,102456.874775087,0.0,1.0
2017-04-19,51.36,51.76,51.32,51.71,50146,43.228232460951,43.5649009380612,43.19456561324,43.5228173784224,59579.0855507799,0.0,1.0
2017-04-20,52.06,52.1099,51.96,51.96,20772,43.8174022958938,43.8594016884133,43.7332351766163,43.7332351766163,24679.4712451801,0.0,1.0
2017-04-21,52.17,52.2498,52.09,52.11,25585,43.9099861270991,43.9771514882826,43.8426524316771,43.8594858555326,30397.8563358335,0.0,1.0
2017-04-24,52.58,52.67,52.5,52.62,32100,44.2550713161371,44.3308217234869,44.1877376207151,44.2887381638481,38138.4087699924,0.0,1.0
2017-04-25,53.37,53.47,53.36,53.41,26363,44.9199915584298,45.0041586777073,44.911574846502,44.9536584061408,31322.2078007261,0.0,1.0
2017-04-26,53.34,53.53,53.34,53.34,42673,44.8947414226465,45.0546589492739,44.8947414226465,44.8947414226465,50700.321415635,0.0,1.0
2017-04-27,53.6,53.73,53.55,53.73,20311,45.1135759327681,45.222993187829,45.0714923731294,45.222993187829,24131.7514182964,0.0,1.0
2017-04-28,53.75,53.83,53.66,53.83,10499,45.2398266116845,45.3071603071065,45.1640762043347,45.3071603071065,12473.9923263598,0.0,1.0
2017-05-01,53.96,54.12,53.832,53.84,14933,45.4165775621673,45.5512449530114,45.3088436494921,45.3155770190343,17742.0828087943,0.0,1.0
2017-05-02,54.49,54.5,54.3,54.38,10502,45.8626632943384,45.8710800062661,45.702745767711,45.7700794631331,12477.556663628,0.0,1.0
2017-05-03,54.32,54.47,54.2,54.47,20971,45.7195791915665,45.8458298704829,45.6185786484335,45.8458298704829,24915.9056173056,0.0,1.0
2017-05-04,54.07,54.26,54.0368,54.26,33971,45.5091613933726,45.66907892,45.4812179097725,45.66907892,40361.3671129412,0.0,1.0
2017-05-05,54.29,54.29,53.9699,53.97,14315,45.6943290557833,45.6943290557833,45.4249101069758,45.4249942740951,17007.8293315402,0.0,1.0
2017-05-08,54.65,54.75,54.6,54.65,16893,45.9973306851824,46.08149780446,45.9552471255437,45.9973306851824,20070.783157367,0.0,1.0
2017-05-09,55.12,55.53,55.06,55.33,1558092,46.3929161457869,46.7380013348249,46.3424158742204,46.5696670962698,1851188.46097367,0.0,1.0
2017-05-10,55.07,55.07,54.79,55.01,41190,46.3508325861482,46.3508325861482,46.115164652171,46.3003323145816,48938.3506927098,0.0,1.0
2017-05-11,55.35,55.35,55.02,55.14,18695,46.5865005201253,46.5865005201253,46.3087490265094,46.4097495696425,22211.7617431466,0.0,1.0
2017-05-12,55.62,55.62,55.33,55.33,27320,46.8137517421747,46.8137517421747,46.5696670962698,46.5696670962698,32459.2313892894,0.0,1.0
2017-05-15,56.18,56.18,55.84,55.95,27330,47.285087610129,47.285087610129,46.9989194045853,47.0915032357906,32471.1125135168,0.0,1.0
2017-05-16,55.96,55.96,55.74,55.95,24969,47.0999199477184,47.0999199477184,46.9147522853078,47.0915032357906,29665.9790834249,0.0,1.0
2017-05-17,55.21,55.65,55.15,55.61,27119,46.4686665531367,46.839001877958,46.4181662815702,46.805335030247,32220.4207923185,0.0,1.0
2017-05-18,55.43,55.5325,55.0,55.02,26980,46.6538342155474,46.7401055128068,46.2919156026539,46.3087490265094,32055.2731655574,0.0,1.0
2017-05-19,55.88,55.959,55.68,55.73,24240,47.0325862522963,47.0990782765256,46.8642520137412,46.90633557338,28799.8451272466,0.0,1.0
2017-05-22,56.33,56.38,56.11,56.11,18506,47.4113382890453,47.4534218486841,47.2261706266347,47.2261706266347,21987.2084952486,0.0,1.0
2017-05-23,56.18,56.22,56.0908,56.22,20712,47.285087610129,47.31875445784,47.2100105397334,47.31875445784,24608.1844998156,0.0,1.0
2017-05-24,56.19,56.2158,56.04,56.07,36697,47.2935043220568,47.3152194388304,47.1672536431404,47.1925037789237,43600.1615773336,0.0,1.0
2017-05-25,56.74,56.77,56.5,56.5,66526,47.7564234780833,47.7816736138666,47.5544223918172,47.5544223918172,79040.3670352807,0.0,1.0
2017-05-26,56.8,56.82,56.73,56.81,14467,47.8069237496498,47.8237571735053,47.7480067661555,47.8153404615776,17188.4224197969,0.0,1.0
2017-05-30,56.44,56.49,56.1772,56.36,25419,47.5039221202506,47.5460056798894,47.2827309307892,47.4365884248286,30200.6296736584,0.0,1.0
2017-05-31,56.08,56.47,56.07,56.47,26137,47.2009204908515,47.5291722560339,47.1925037789237,47.5291722560339,31053.6943931866,0.0,1.0
2017-06-01,56.71,56.71,56.36,56.55,33347,47.7311733423,47.7311733423,47.4365884248286,47.5965059514559,39619.9849611506,0.0,1.0
2017-06-02,57.21,57.27,56.92,57.03,57615,48.1520089386878,48.2025092102543,47.9079242927829,48.0005081239882,68453.0972362339,0.0,1.0
2017-06-05,57.12,57.159,57.03,57.15,34403,48.076258531338,48.1090837078562,48.0005081239882,48.1015086671213,40874.6316795653,0.0,1.0
2017-06-06,57.31,57.37,57.16,57.28,39535,48.2361760579653,48.2866763295319,48.109925379049,48.2109259221821,46972.0246330732,0.0,1.0
2017-06-07,56.98,57.0393,56.711,57.03,28822,47.9584245643494,48.008335666081,47.7320150134928,48.0005081239882,34243.7762482467,0.0,1.0
2017-06-08,57.26,57.35,57.12,57.35,70691,48.1940924983266,48.2698429056764,48.076258531338,48.2698429056764,83988.8552759977,0.0,1.0
2017-06-09,56.94,57.58,56.79,57.29,77203,47.9247577166384,48.4634272800147,47.7985070377221,48.2193426341098,91725.8433728884,0.0,1.0
2017-06-12,56.54,56.54,56.27,56.47,127641,47.5880892395282,47.5880892395282,47.3608380174788,47.5291722560339,151651.857751109,0.0,1.0
2017-06-13,56.93,56.98,56.69,56.69,36315,47.9163410047106,47.9584245643494,47.7143399184445,47.7143399184445,43146.3026318465,0.0,1.0
2017-06-14,56.96,57.28,56.8,57.28,40579,47.9415911404939,48.2109259221821,47.8069237496498,48.2109259221821,48212.4140024149,0.0,1.0
2017-06-15,56.48,56.48,56.13,56.2,44099,47.5375889679617,47.5375889679617,47.2430040504902,47.3019210339845,52394.5697304639,0.0,1.0
2017-06-16,56.63,56.66,56.37,56.66,32977,47.663839646878,47.6890897826612,47.4450051367564,47.6890897826612,39180.3833647364,0.0,1.0
2017-06-19,57.44,57.46,57.24,57.35,157756,48.3455933130262,48.3624267368817,48.1772590744711,48.2698429056764,187431.86336196,0.0,1.0
2017-06-20,57.03,57.45,57.0,57.45,49548,48.1610552206677,48.5157394779478,48.135720630862,48.5157394779478,58672.3531503391,0.190748,1.0
2017-06-21,56.95,57.13,56.92,57.0456,27824,48.0934963145192,48.2455038533535,48.0681617247134,48.1742292073667,32947.8395506384,0.0,1.0
2017-06-22,57.3793,57.539,57.31,57.44,15973,48.456034294639,48.5908987610381,48.3975113921878,48.5072946146792,18914.4566253,0.0,1.0
2017-06-23,57.41,57.4615,57.21,57.27,72936,48.4819600248735,48.5254510707066,48.313062759502,48.3637319391135,86367.2953373119,0.0,1.0
2017-06-26,58.01,58.31,57.95,58.31,68710,48.9886518209878,49.241997719045,48.9379826413764,49.241997719045,81363.0698506459,0.0,1.0
2017-06-27,57.56,57.88,57.55,57.88,28383,48.6086329739021,48.8788685984964,48.6001881106335,48.8788685984964,33609.7804041752,0.0,1.0
2017-06-28,57.65,57.6903,57.4,57.55,27484,48.6846367433192,48.7186695422916,48.4735151616049,48.6001881106335,32545.2279402583,0.0,1.0
2017-06-29,57.12,57.62,56.92,57.62,40453,48.2370589900849,48.6593021535135,48.0681617247134,48.6593021535135,47902.4925726703,0.0,1.0
2017-06-30,57.17,57.36,57.11,57.36,51728,48.2792833064278,48.4397357085306,48.2286141268163,48.4397357085306,61253.8040639529,0.0,1.0
2017-07-03,57.22,57.35,57.15,57.22,26877,48.3215076227706,48.4312908452621,48.2623935798906,48.3215076227706,31826.4478005503,0.0,1.0
2017-07-05,56.895,56.93,56.59,56.87,135511,48.047049566542,48.076606587982,47.7894812368506,48.0259374083706,160465.593924187,0.0,1.0
2017-07-06,56.26,56.62,56.26,56.62,41706,47.5108007489877,47.8148158266563,47.5108007489877,47.8148158266563,49386.2347721006,0.0,1.0
2017-07-07,56.59,56.63,56.32,56.38,28626,47.7894812368506,47.8232606899249,47.5614699285991,47.6121391082105,33897.5292904175,0.0,1.0
2017-07-10,56.98,56.98,56.57,56.57,55041,48.1188309043249,48.1188309043249,47.7725915103134,47.7725915103134,65176.8989615688,0.0,1.0
2017-07-11,57.7199,57.7799,57.43,57.72,40113,48.7436663375665,48.794335517178,48.4988497514106,48.7437507861992,47499.8809622902,0.0,1.0
2017-07-12,58.74,58.785,58.48,58.53,47590,49.6051268395936,49.6431287243022,49.3855603946107,49.4277847109536,56353.7839352676,0.0,1.0
2017-07-13,59.01,59.0401,58.795,58.89,39163,49.833138147845,49.8585571862835,49.6515735875707,49.7317997886222,46374.9367568163,0.0,1.0
2017-07-14,59.58,59.64,59.29,59.32,37199,50.3144953541537,50.3651645337651,50.0695943193651,50.0949289091708,44049.2626309733,0.0,1.0
2017-07-17,59.22,59.31,59.0905,59.31,38172,50.0104802764851,50.0864840459022,49.9011192971571,50.0864840459022,45201.4423277376,0.0,1.0
2017-07-18,59.52,59.52,59.2601,59.35,52092,50.2638261745422,50.2638261745422,50.044344178192,50.1202634989765,61684.8353174188,0.0,1.0
2017-07-19,60.01,60.0407,59.91,60.04,35069,50.6776244747023,50.7035502049368,50.5931758420166,50.702959064508,41527.0193071212,0.0,1.0
2017-07-20,59.98,60.12,59.84,60.12,27867,50.6522898848966,50.7705179706566,50.5340617991366,50.7705179706566,32998.7580778336,0.0,1.0
2017-07-21,60.01,60.01,59.89,59.93,21619,50.6776244747023,50.6776244747023,50.5762861154794,50.6100655685537,25600.1776612009,0.0,1.0
2017-07-24,60.28,60.47,60.1909,60.22,38432,50.9056357829537,51.0660881850566,50.8303920512308,50.8549666033423,45509.3217944989,0.0,1.0
2017-07-25,60.13,60.36,60.13,60.36,29862,50.7789628339251,50.9731946891023,50.7789628339251,50.9731946891023,35361.1409093289,0.0,1.0
2017-07-26,60.4,60.4658,60.067,60.17,28876,51.0069741421766,51.0625413424838,50.7257601953331,50.8127422869994,34193.5672392264,0.0,1.0
2017-07-27,60.38,60.79,60.0084,60.79,53369,50.9900844156395,51.3363238096509,50.6762732965793,51.3363238096509,63196.9971599347,0.0,1.0
2017-07-28,59.88,59.91,59.71,59.88,44178,50.5678412522108,50.5931758420166,50.4242785766451,50.5678412522108,52313.4580099234,0.0,1.0
2017-07-31,60.2,60.26,60.17,60.22,30750,50.8380768768052,50.8887460564166,50.8127422869994,50.8549666033423,36412.6677034981,0.0,1.0
2017-08-01,60.7,60.86,60.67,60.86,68070,51.2603200402338,51.3954378525309,51.234985450428,51.3954378525309,80605.2127016949,0.0,1.0
2017-08-02,60.69,60.93,60.6,60.93,56115,51.2518751769652,51.4545518954109,51.175871407548,51.4545518954109,66448.677989652,0.0,1.0
2017-08-03,60.4,60.56,60.32,60.5,62624,51.0069741421766,51.1420919544738,50.939415236028,51.0914227748623,74156.3220248413,0.0,1.0
2017-08-04,60.43,60.52,60.25,60.49,41956,51.0323087319823,51.1083125013995,50.880301193148,51.0829779115938,49682.2727209096,0.0,1.0
2017-08-07,60.79,60.8,60.67,60.75,41904,51.3363238096509,51.3447686729195,51.234985450428,51.3025443565766,49620.6968275573,0.0,1.0
2017-08-08,61.07,61.3401,61.01,61.1,82539,51.5727799811709,51.8008757380551,51.5221108015595,51.5981145709767,97738.7050269606,0.0,1.0
2017-08-09,60.32,60.3799,60.16,60.37,73653,50.939415236028,50.9899999670068,50.8042974237309,50.9816395523709,87216.332174496,0.0,1.0
2017-08-10,58.84,59.79,58.77,59.79,71948,49.6895754722793,50.4918374827937,49.6304614293993,50.4918374827937,85197.3533636191,0.0,1.0
2017-08-11,58.78,58.94,58.62,58.73,78625,49.6389062926679,49.774024104965,49.5037884803707,49.596681976325,93103.9349004079,0.0,1.0
2017-08-14,59.57,59.68,59.4799,59.49,56462,50.3060504908851,50.3989439868394,50.2299622728353,50.2384915847365,66859.5786625988,0.0,1.0
2017-08-15,59.4,59.53,59.3,59.53,32597,50.1624878153194,50.2722710378108,50.0780391826336,50.2722710378108,38599.7960692985,0.0,1.0
2017-08-16,60.25,60.325,60.0,60.0,40512,50.880301193148,50.9436376676623,50.6691796114337,50.6691796114337,47972.3575285892,0.0,1.0
2017-08-17,59.27,59.9336,59.27,59.92,34384,50.0527045928279,50.6131057193304,50.0527045928279,50.6016207052851,40715.8753273848,0.0,1.0
2017-08-18,59.49,59.8662,59.3488,59.43,32321,50.2384915847365,50.5561873409002,50.1192501153843,50.1878224051251,38272.9701738135,0.0,1.0
2017-08-21,59.7,59.8,59.55,59.79,36978,50.4158337133765,50.5002823460623,50.289160764348,50.4918374827937,43787.5650842262,0.0,1.0
2017-08-22,60.43,60.505,60.22,60.22,41103,51.0323087319823,51.0956452064966,50.8549666033423,50.8549666033423,48672.1912395735,0.0,1.0
2017-08-23,60.57,60.68,60.23,60.36,141617,51.1505368177423,51.2434303136966,50.8634114666109,50.9731946891023,167696.024785896,0.0,1.0
2017-08-24,60.8,60.8514,60.66,60.77,33183,51.3447686729195,51.38817527012,51.2265405871595,51.3194340831138,39293.7090213066,0.0,1.0
2017-08-25,61.21,61.44,61.16,61.38,38211,51.691008066931,51.8852399221081,51.6487837505881,51.8345707424967,45247.6242477518,0.0,1.0
2017-08-28,60.86,61.09,60.79,61.09,30685,51.3954378525309,51.5896697077081,51.3363238096509,51.5896697077081,36335.6978368079,0.0,1.0
2017-08-29,60.68,60.7397,60.25,60.37,21363,51.2434303136966,51.29384614741,50.880301193148,50.9816395523709,25297.0348016205,0.0,1.0
2017-08-30,61.01,61.05,60.87,60.92,37652,51.5221108015595,51.5558902546338,51.4038827157995,51.4461070321424,44585.6833942151,0.0,1.0
2017-08-31,61.03,61.12,60.88,61.0,41803,51.5390005280967,51.6150042975138,51.4123275790681,51.5136659382909,49501.0974962385,0.0,1.0
2017-09-01,61.13,61.22,61.04,61.15,45927,51.6234491607824,51.6994529301995,51.5474453913652,51.6403388873195,54384.5394997906,0.0,1.0
2017-09-05,60.25,60.54,59.94,60.42,30782,50.880301193148,51.1252022279366,50.6185104318223,51.0238638687137,36450.5605609457,0.0,1.0
2017-09-06,60.55,60.66,60.38,60.39,14825,51.1336470912052,51.2265405871595,50.9900844156395,50.998529278908,17555.0503643694,0.0,1.0
2017-09-07,60.8,60.829,60.66,60.71,25167,51.3447686729195,51.3692587763983,51.2265405871595,51.2687649035023,29801.5482306972,0.0,1.0
2017-09-08,60.74,61.01,60.72,60.95,19958,51.2940994933081,51.5221108015595,51.2772097667709,51.4714416219481,23633.3015293143,0.0,1.0
2017-09-11,61.73,61.73,61.46,61.46,26310,52.1301409568967,52.1301409568967,51.9021296486453,51.9021296486453,31155.0337326516,0.0,1.0
2017-09-12,61.55,61.82,61.5,61.82,17306,51.9781334180624,52.2061447263139,51.9359091017196,52.2061447263139,20492.9309683493,0.0,1.0
2017-09-13,61.1,61.26,61.0909,61.26,26816,51.5981145709767,51.7332323832738,51.5904297454023,51.7332323832738,31754.2145410409,0.0,1.0
2017-09-14,61.17,61.2499,61.0499,61.18,23617,51.6572286138567,51.7247030713726,51.5558058060011,51.6656734771252,27966.1129480818,0.0,1.0
2017-09-15,61.65,61.65,61.26,61.47,23646,52.0625820507481,52.0625820507481,51.7332323832738,51.9105745119138,28000.4533501437,0.0,1.0
2017-09-18,62.33,62.42,62.21,62.25,26266,52.636832753011,52.7128365224282,52.5354943937882,52.5692738468625,31102.9310536613,0.0,1.0
2017-09-19,62.22,62.24,62.08,62.19,17517,52.5439392570568,52.5608289835939,52.4257111712967,52.518604667251,20742.786997144,0.0,1.0
2017-09-20,62.0,62.25,61.63,62.03,46969,52.3581522651482,52.5692738468625,52.045692324211,52.3834868549539,55618.4256704261,0.0,1.0
2017-09-21,62.27,62.41,62.19,62.41,36977,52.5861635733996,52.7043916591596,52.518604667251,52.7043916591596,43786.380932431,0.0,1.0
2017-09-22,61.81,61.86,61.7331,61.86,24209,52.1976998630453,52.2399241793882,52.13275886451,52.2399241793882,28667.1308108614,0.0,1.0
2017-09-25,61.04,61.43,60.83,61.42,30977,51.5474453913652,51.8767950588395,51.3701032627252,51.868350195571,36681.4701610167,0.0,1.0
2017-09-26,60.89,61.08,60.78,61.01,19184,51.4207724423366,51.5812248444395,51.3278789463823,51.5221108015595,22716.7680398019,0.0,1.0
2017-09-27,60.89,61.05,60.6664,60.99,23424,51.4207724423366,51.5558902546338,51.2319452996514,51.5052210750224,27737.5716516014,0.0,1.0
2017-09-28,60.69,60.7123,60.28,60.5,14010,51.2518751769652,51.2707072220541,50.9056357829537,51.0914227748623,16589.9666512523,0.0,1.0
2017-09-29,61.37,61.469,60.88,60.92,45376,51.8261258792281,51.909730025587,51.4123275790681,51.4461070321424,53732.0718606157,0.0,1.0
2017-10-02,61.66,61.79,61.54,61.6,85985,52.0710269140167,52.1808101365081,51.9696885547938,52.0203577344053,101819.292113343,0.0,1.0
2017-10-03,62.42,62.42,62.08,62.13,40199,52.7128365224282,52.7128365224282,52.4257111712967,52.4679354876396,47601.7180166804,0.0,1.0
2017-10-04,62.346,62.425,62.18,62.18,13697,52.6503445342408,52.7170589540625,52.5101598039825,52.5101598039825,16219.3271393435,0.0,1.0
2017-10-05,63.21,63.21,62.55,62.62,33541,53.3799807206454,53.3799807206454,52.8226197449196,52.8817337877996,39717.635364001,0.0,1.0
2017-10-06,62.79,62.8,62.45,62.58,34871,53.0252964633654,53.0337413266339,52.7381711122339,52.8479543347254,41292.5572516645,0.0,1.0
2017-10-09,62.7,62.7455,62.5884,62.73,48841,52.9492926939482,52.9877168218202,52.855048019871,52.9746272837539,57835.1578311075,0.0,1.0
2017-10-10,63.29,63.3175,63.06,63.06,77366,53.447539626794,53.4707630007826,53.2533077716168,53.2533077716168,91613.0877902061,0.0,1.0
2017-10-11,63.74,63.77,63.3803,63.44,64318,53.8275584738797,53.8528930636855,53.5237967421092,53.5742125758226,76162.2751659706,0.0,1.0
2017-10-12,63.79,63.8819,63.73,63.73,28890,53.8697827902226,53.9473910836608,53.8191136106112,53.8191136106112,34210.1453643597,0.0,1.0
2017-10-13,64.02,64.16,63.88,64.09,42700,54.0640146453998,54.1822427311598,53.9457865596398,54.1231286882798,50563.2816565649,0.0,1.0
2017-10-16,64.17,64.299,64.08,64.22,26500,54.1906875944284,54.2996263305929,54.1146838250112,54.2329119107712,31380.0225737464,0.0,1.0
2017-10-17,64.06,64.2,63.95,64.2,83403,54.0977940984741,54.2160221842341,54.0049006025198,54.2160221842341,98761.8121780441,0.0,1.0
2017-10-18,64.35,64.465,64.136,64.35,28087,54.3426951332626,54.4398110608512,54.1619750593152,54.3426951332626,33259.2714727855,0.0,1.0
2017-10-19,63.57,63.57,63.2064,63.43,29767,53.683995798314,53.683995798314,53.3769405698687,53.565767712554,35248.6464887815,0.0,1.0
2017-10-20,63.76,63.87,63.67,63.87,37517,53.8444482004169,53.9373416963712,53.7684444309997,53.9373416963712,44425.8229018582,0.0,1.0
2017-10-23,63.48,63.82,63.37,63.76,37119,53.6079920288969,53.8951173800283,53.5150985329426,53.8444482004169,43954.5304873544,0.0,1.0
2017-10-24,63.4547,63.68,63.43,63.57,28051,53.5866265248274,53.7768892942683,53.565767712554,53.683995798314,33216.642008157,0.0,1.0
2017-10-25,63.43,63.75,63.17,63.75,23285,53.565767712554,53.8360033371483,53.3462012675711,53.8360033371483,27572.9745520636,0.0,1.0
2017-10-26,63.29,63.62,63.29,63.58,20041,53.447539626794,53.7262201146569,53.447539626794,53.6924406615826,23731.5861283189,0.0,1.0
2017-10-27,64.42,64.485,63.85,63.97,25329,54.4018091761427,54.4567007873884,53.920451969834,54.0217903290569,29993.3808215253,0.0,1.0
2017-10-30,64.1,64.29,64.04,64.2,109117,54.1315735515483,54.2920259536512,54.0809043719369,54.2160221842341,129211.091440735,0.0,1.0
2017-10-31,64.68,64.7,64.54,64.65,68454,54.6213756211255,54.6382653476627,54.5031475353655,54.5960410313198,81059.9269910655,0.0,1.0
2017-11-01,65.48,65.73,65.4345,65.63,57871,55.2969646826113,55.5080862643256,55.2585405547393,55.4236376316399,68528.048542086,0.0,1.0
2017-11-02,65.5659,65.605,65.2916,65.48,12828,55.3695060580884,55.4025254734685,55.1378634586314,55.2969646826113,15190.2992292837,0.0,1.0
2017-11-03,65.4,65.56,65.09,65.56,44605,55.2294057764627,55.3645235887599,54.967615015137,55.3645235887599,52819.090826489,0.0,1.0
2017-11-06,65.7,65.779,65.52,65.6,55570,55.4827516745199,55.5494660943416,55.3307441356856,55.3983030418342,65803.3152612486,0.0,1.0
2017-11-07,65.77,66.09,65.6961,65.99,27197,55.5418657173999,55.8121013419942,55.4794581778452,55.7276527093085,32205.3763750257,0.0,1.0
2017-11-08,66.15,66.18,65.93,66.04,80855,55.8627705216057,55.8881051114114,55.6769835296971,55.7698770256514,95744.5934037835,0.0,1.0
2017-11-09,65.68,65.795,65.309,65.76,42063,55.4658619479828,55.5629778755713,55.1525575207187,55.5334208541314,49808.9769629998,0.0,1.0
2017-11-10,65.78,65.85,65.56,65.82,35857,55.5503105806685,55.6094246235485,55.3645235887599,55.5840900337428,42460.1309217669,0.0,1.0
2017-11-13,66.0614,66.09,65.79,65.85,67774,55.7879490330461,55.8121013419942,55.5587554439371,55.6094246235485,80254.7037703052,0.0,1.0
2017-11-14,65.63,65.89,65.5,65.89,39263,55.4236376316399,55.6432040766228,55.3138544091485,55.6432040766228,46493.3519363398,0.0,1.0
2017-11-15,65.5,65.6399,65.2475,65.56,59947,55.3138544091485,55.4319980462758,55.100621611617,55.3645235887599,70986.3476689952,0.0,1.0
2017-11-16,66.45,66.64,66.12,66.14,39468,56.1161164196628,56.2765688217657,55.8374359318,55.8543256583371,46736.1030543631,0.0,1.0
2017-11-17,66.565,66.685,66.33,66.33,122118,56.2132323472514,56.3145707064743,56.01477806044,56.01477806044,144606.248930595,0.0,1.0
2017-11-20,66.9758,67.019,66.604,66.65,106707,56.5601473303244,56.5966291396446,56.2461673139988,56.2850136850343,126357.285614217,0.0,1.0
2017-11-21,68.18,68.509,68.18,68.3,170993,57.5770777651258,57.8549137666619,57.5770777651258,57.6784161243487,202481.66792274,0.0,1.0
2017-11-22,68.3,68.5,68.13,68.4,320129,57.6784161243487,57.8473133897201,57.534853448783,57.7628647570344,379081.330057013,0.0,1.0
2017-11-24,68.14,68.3,68.12,68.2,28501,57.5432983120515,57.6784161243487,57.5264085855144,57.593967491663,33749.5103160131,0.0,1.0
2017-11-27,66.86,67.28,66.8499,67.28,91568,56.4623558136743,56.8170400709543,56.453826501773,56.8170400709543,108430.411586144,0.0,1.0
2017-11-28,67.36,67.5175,67.115,67.27,74635,56.8845989771029,57.0176055735829,56.6776998270229,56.8085952076858,88379.1692374174,0.0,1.0
2017-11-29,66.39,67.05,66.17,66.98,876401,56.0654472400514,56.6228082157772,55.8796602481428,56.5636941728972,1037791.81749637,0.0,1.0
2017-11-30,65.63,65.96,65.52,65.96,159421,55.4236376316399,55.7023181195028,55.3307441356856,55.7023181195028,188778.663348273,0.0,1.0
2017-12-01,65.12,65.3,64.66,65.3,802554,54.9929496049427,55.144957143777,54.6044858945884,55.144957143777,950345.759873603,0.0,1.0
2017-12-04,65.0,65.72,65.0,65.54,195210,54.8916112457199,55.4996414010571,54.8916112457199,55.3476338622228,231158.271947963,0.0,1.0
2017-12-05,64.76,65.1599,64.73,64.95,66478,54.6889345272741,55.0266446093843,54.6635999374684,54.849386929377,78720.0430436797,0.0,1.0
2017-12-06,63.61,63.65,63.26,63.6,149840,53.7177752513883,53.7515547044626,53.4222050369883,53.7093303881197,177433.304998119,0.0,1.0
2017-12-07,63.93,64.02,63.61,63.61,132478,53.9880108759826,54.0640146453998,53.7177752513883,53.7177752513883,156874.061529237,0.0,1.0
2017-12-08,64.84,64.89,64.64,64.66,60156,54.7564934334227,54.7987177497656,54.5875961680512,54.6044858945884,71233.8353941995,0.0,1.0
2017-12-11,65.27,65.33,65.08,65.21,54733,55.1196225539713,55.1702917335827,54.9591701518684,55.0689533743599,64812.1802086363,0.0,1.0
2017-12-12,64.84,64.84,64.66,64.79,20484,54.7564934334227,54.7564934334227,54.6044858945884,54.7142691170798,24256.1653736083,0.0,1.0
2017-12-13,65.7,65.83,65.37,65.37,67781,55.4827516745199,55.5925348970113,55.204071186657,55.204071186657,80262.9928328719,0.0,1.0
2017-12-14,65.09,65.36,65.05,65.3,42718,54.967615015137,55.1956263233885,54.9338355620627,55.144957143777,50584.5963888792,0.0,1.0
2017-12-15,64.91,64.95,64.65,64.88,48914,54.8156074763027,54.849386929377,54.5960410313198,54.790272886497,57921.6009121596,0.0,1.0
2017-12-18,65.45,65.6,65.35,65.35,30030,55.2716300928056,55.3983030418342,55.1871814601199,55.1871814601199,35560.0784109285,0.0,1.0
2017-12-19,65.28,65.66,65.1,65.66,35806,55.1280674172399,55.4489722214456,54.9760598784056,55.4489722214456,42399.7391802099,0.0,1.0
2017-12-20,65.4,65.6,65.13,65.44,516691,55.2294057764627,55.3983030418342,55.0013944682113,55.263185229537,611840.575232136,0.0,1.0
2017-12-21,64.76,64.93,64.54,64.65,107959,55.3382870875571,55.4835543637289,55.150294141923,55.2442906147401,126339.740674265,0.768932,1.0
2017-12-22,65.3,65.3,64.93,65.06,36725,55.7997243177498,55.7997243177498,55.4835543637289,55.5946411043308,42977.6764907269,0.0,1.0
2017-12-26,64.94,65.02,64.78,64.94,245267,55.4920994976213,55.560460568761,55.355377355342,55.4920994976213,287025.344584102,0.0,1.0
2017-12-27,65.21,65.29,65.02,65.27,28019,55.7228181127177,55.7911791838574,55.560460568761,55.7740889160725,32789.4218541505,0.0,1.0
2017-12-28,65.85,66.0,65.79,65.98,37915,56.269706681835,56.3978836902219,56.2184358784803,56.380793422437,44370.281937261,0.0,1.0
2017-12-29,66.04,66.35,66.03,66.24,25677,56.4320642257917,56.6969633764579,56.4235190918993,56.6029669036409,30048.6807148372,0.0,1.0
2018-01-02,67.49,67.49,67.18,67.26,44812,57.6711086401981,57.6711086401981,57.4062094895319,57.4745705606716,52441.54224377,0.0,1.0
2018-01-03,68.2,68.24,67.85,67.88,80648,58.2778131465626,58.3119936821324,57.9787334603266,58.004368862004,94378.8605479686,0.0,1.0
2018-01-04,68.46,68.49,68.23,68.33,400635,58.4999866277665,58.5256220294439,58.30344854824,58.3888998871646,468845.784094279,0.0,1.0
2018-01-05,68.92,68.92,68.53,68.66,86676,58.8930627868196,58.8930627868196,58.5598025650137,58.6708893056157,101433.167801504,0.0,1.0
2018-01-08,68.94,69.0,68.71,68.89,74934,58.9101530546045,58.9614238579592,58.713614975078,58.8674273851422,87692.0138912493,0.0,1.0
2018-01-09,68.81,69.0,68.6,68.99,84729,58.7990663140025,58.9614238579592,58.6196185022609,58.9528787240668,99154.6780499061,0.0,1.0
2018-01-10,68.14,68.27,67.89,68.12,85491,58.2265423432079,58.3376290838098,58.0129139958964,58.209452075423,100046.413638359,0.0,1.0
2018-01-11,68.4,68.43,67.99,68.05,149168,58.4487158244118,58.4743512260891,58.098365334821,58.1496361381757,174564.848108067,0.0,1.0
2018-01-12,69.34,69.44,68.64,68.88,136497,59.2519584103028,59.3374097492274,58.6537990378308,58.8588822512497,159736.525744173,0.0,1.0
2018-01-16,69.57,70.28,69.49,70.09,104134,59.4484964898293,60.0552009961938,59.3801354186897,59.8928434522371,121863.508881834,0.0,1.0
2018-01-17,70.36,70.5,69.86,70.03,72681,60.1235620673335,60.2431939418279,59.6963053727106,59.8415726488824,85055.4255962566,0.0,1.0
2018-01-18,70.44,70.54,70.27,70.48,68150,60.1919231384732,60.2773744773978,60.0466558623014,60.226103674043,79752.9925893271,0.0,1.0
2018-01-19,71.03,71.08,70.69,70.93,58665,60.6960860381282,60.7388117075905,60.4055514857846,60.6106346992036,68653.1080007759,0.0,1.0
2018-01-22,71.35,71.35,70.82,70.96,208042,60.9695303226868,60.9695303226868,60.5166382263866,60.636270100881,243462.539754495,0.0,1.0
2018-01-23,72.02,72.02,71.59,71.78,138602,61.5420542934815,61.5420542934815,61.1746135361058,61.3369710800625,162199.916050857,0.0,1.0
2018-01-24,72.07,72.39,71.67,72.26,106568,61.5847799629438,61.8582242475025,61.2429746072455,61.7471375069005,124711.913635501,0.0,1.0
2018-01-25,71.74,72.13,71.58,71.88,95589,61.3027905444927,61.6360507662985,61.1660684022134,61.4224224189871,111863.665570377,0.0,1.0
2018-01-26,72.96,72.96,72.49,72.64,129992,62.3452968793725,62.3452968793725,61.943675586427,62.0718525948139,152124.006055346,0.0,1.0
2018-01-29,72.09,72.3,72.02,72.26,76278,61.6018702307287,61.7813180424703,61.5420542934815,61.7471375069005,89264.8388661584,0.0,1.0
2018-01-30,70.99,71.51,70.73,71.32,88301,60.6619055025583,61.1062524649662,60.4397320213545,60.9438949210095,103334.834902864,0.0,1.0
2018-01-31,71.79,72.29,71.35,72.22,180618,61.345516213955,61.7727729085779,60.9695303226868,61.7129569713307,211369.420623611,0.0,1.0
2018-02-01,71.0,71.4,70.91,71.19,102583,60.6704506364508,61.0122559921491,60.5935444314187,60.8328081804075,120048.440774629,0.0,1.0
2018-02-02,69.1,70.13,69.06,70.13,1167465,59.0468751968838,59.927023987807,59.012694661314,59.927023987807,1366233.71230079,0.0,1.0
2018-02-05,66.73,69.76,66.73,69.16,448646,57.0216784643713,59.610854033786,57.0216784643713,59.0981460002386,525030.977450202,0.0,1.0
2018-02-06,68.4,68.92,66.0,66.45,384823,58.4487158244118,58.8930627868196,56.3978836902219,56.7824147153825,450341.685505541,0.0,1.0
2018-02-07,66.06,67.37,66.02,66.55,168895,56.4491544935766,57.5685670334886,56.4149739580068,56.8678660543071,197650.501590234,0.0,1.0
2018-02-08,63.95,66.36,63.84,66.2,203205,54.646131242268,56.7055085103504,54.552134769451,56.568786368071,237802.008204171,0.0,1.0
2018-02-09,64.86,65.19,62.6,64.51,351413,55.4237384264817,55.7057278449328,53.4925381667862,55.1246587402457,411243.409901588,0.0,1.0
2018-02-12,65.81,66.22,65.16,65.52,224181,56.2355261462652,56.585876635856,55.6800924432554,55.9877172633839,262349.312276859,0.0,1.0
2018-02-13,66.54,66.66,65.85,65.93,87580,56.8593209204146,56.9618625271241,56.269706681835,56.3380677529747,102491.079838199,0.0,1.0
2018-02-14,68.37,68.52,66.56,66.63,92402,58.4230804227344,58.5512574311213,56.8764111881995,56.9362271254467,108134.057538357,0.0,1.0
2018-02-15,69.88,70.2,69.13,69.8,118991,59.7133956404955,59.9868399250542,59.0725105985612,59.6450345693559,139250.012343311,0.0,1.0
2018-02-16,70.06,70.63,69.64,69.77,414730,59.8672080505598,60.3542806824299,59.5083124270765,59.6193991676785,485340.551967302,0.0,1.0
2018-02-20,68.29,68.54,68.0,68.13,84277,58.3547193515947,58.5683476989062,58.1069104687135,58.2179972093154,98625.7220315587,0.0,1.0
2018-02-21,68.5,69.82,68.48,69.23,82695,58.5341671633363,59.6621248371408,58.5170768955514,59.1579619374858,96774.3759673428,0.0,1.0
2018-02-22,68.19,68.8,68.07,68.53,64410,58.2692680126701,58.7905211801101,58.1667264059607,58.5598025650137,75376.2326145057,0.0,1.0
2018-02-23,69.39,69.39,68.77,69.05,46866,59.2946840797651,59.2946840797651,58.7648857784327,59.0041495274215,54845.2494598886,0.0,1.0
2018-02-26,69.99,70.0,69.3,69.61,56891,59.8073921133126,59.815937247205,59.217777874733,59.4826770253992,66577.07265443,0.0,1.0
2018-02-27,68.14,69.34,68.14,69.34,108005,58.2265423432079,59.2519584103028,58.2265423432079,59.2519584103028,126393.572481442,0.0,1.0
2018-02-28,67.03,68.14,67.03,68.13,116117,57.278032481145,58.2265423432079,57.278032481145,58.2179972093154,135886.694651429,0.0,1.0
2018-03-01,67.17,68.3,66.55,67.93,271183,57.3976643556394,58.3632644854872,56.8678660543071,58.0470945314663,317353.716644923,0.0,1.0
2018-03-02,67.41,67.56,66.12,66.56,171300,57.6027475690584,57.7309245774453,56.5004252969314,56.8764111881995,200464.968900246,0.0,1.0
2018-03-05,67.12,67.17,66.19,66.21,105144,57.3549386861772,57.3976643556394,56.5602412341786,56.5773315019635,123045.468126371,0.0,1.0
2018-03-06,68.26,68.67,68.01,68.44,73683,58.3290839499174,58.6794344395081,58.1154556026059,58.4828963599816,86228.0227873718,0.0,1.0
2018-03-07,68.21,68.26,67.5,67.81,39510,58.2863582804551,58.3290839499174,57.6796537740906,57.9445529247568,46236.8413382878,0.0,1.0
2018-03-08,68.62,68.77,68.23,68.68,122641,58.6367087700458,58.7648857784327,58.30344854824,58.6879795734006,143521.449217134,0.0,1.0
2018-03-09,70.1,70.1,69.05,69.25,116211,59.9013885861296,59.9013885861296,59.0041495274215,59.1750522052707,135996.698779139,0.0,1.0
2018-03-12,70.35,70.49,69.92,70.27,61705,60.115016933441,60.2346488079355,59.7475761760654,60.0466558623014,72210.6883011656,0.0,1.0
2018-03-13,70.11,71.09,69.88,70.89,106207,59.9099337200221,60.7473568414829,59.7133956404955,60.5764541636338,124289.45097483,0.0,1.0
2018-03-14,70.43,70.85,70.04,70.78,31400,60.1833780045807,60.5422736280639,59.8501177827749,60.4824576908167,36746.0596816562,0.0,1.0
2018-03-15,70.65,71.1,70.41,70.92,256974,60.3713709502148,60.7559019753754,60.1662877367958,60.6020895653111,300725.539510635,0.0,1.0
2018-03-16,70.55,70.61,70.4,70.42,72655,60.2859196112902,60.337190414645,60.1577426029033,60.1748328706883,85024.9989226349,0.0,1.0
2018-03-19,69.77,70.42,69.38,70.42,77339,59.6193991676785,60.1748328706883,59.2861389458726,60.1748328706883,90506.4812012615,0.0,1.0
2018-03-20,70.76,70.83,70.45,70.56,84394,60.4653674230318,60.525183360279,60.2004682723656,60.2944647451827,98762.6420628566,0.0,1.0
2018-03-21,70.32,70.64,69.85,70.02,132503,60.0893815317637,60.3628258163223,59.6877602388182,59.8330275149899,155062.5205732,0.0,1.0
2018-03-22,67.52,68.6,67.52,68.25,176650,57.6967440418755,58.6196185022609,57.6967440418755,58.3205388160249,206725.84212626,0.0,1.0
2018-03-23,66.04,67.77,66.04,67.57,109591,56.4320642257917,57.9103723891869,56.4320642257917,57.7394697113378,128249.599572369,0.0,1.0
2018-03-26,68.57,68.65,67.37,67.94,56701,58.5939831005835,58.6623441717232,57.5685670334886,58.0556396653587,66354.7238856558,0.0,1.0
2018-03-27,67.37,68.71,67.19,68.64,119097,57.5685670334886,58.713614975078,57.4147546234244,58.6537990378308,139374.059551153,0.0,1.0
2018-03-28,66.94,67.28,66.47,66.93,72447,57.2011262761129,57.4916608284565,56.7995049831674,57.1925811422205,84781.5855336608,0.0,1.0
2018-03-29,68.27,68.5,67.43,67.6,134281,58.3376290838098,58.5341671633363,57.6198378368434,57.7651051130151,157143.236946257,0.0,1.0
2018-04-02,66.55,67.68,66.04,67.62,96322,56.8678660543071,57.8334661841548,56.4320642257917,57.7821953808001,112721.463715175,0.0,1.0
2018-04-03,67.69,67.69,66.96,67.36,127873,57.8420113180473,57.8420113180473,57.2182165438978,57.5600218995962,149644.232155173,0.0,1.0
2018-04-04,67.26,67.34,65.31,65.58,140643,57.4745705606716,57.5429316318112,55.8082694516423,56.0389880667386,164588.409930165,0.0,1.0
2018-04-05,67.71,67.86,67.26,67.61,3246383,57.8591015858322,57.987278594219,57.4745705606716,57.7736502469076,3799101.38431574,0.0,1.0
2018-04-06,66.12,67.3,65.79,67.01,107846,56.5004252969314,57.5087510962414,56.2184358784803,57.2609422133601,126207.501669678,0.0,1.0
2018-04-09,66.95,67.6,66.86,67.23,83896,57.2096714100054,57.7651051130151,57.1327652049733,57.4489351589942,98179.8542373322,0.0,1.0
2018-04-10,68.14,68.3,67.65,67.96,120506,58.2265423432079,58.3632644854872,57.8078307824774,58.0727299331436,141022.951210117,0.0,1.0
2018-04-11,68.37,68.56,68.18,68.26,136197,58.4230804227344,58.5854379666911,58.2607228787777,58.3290839499174,159385.448740845,0.0,1.0
2018-04-12,68.48,68.55,67.99,68.24,81765,58.5170768955514,58.5768928327986,58.098365334821,58.3119936821324,95686.0372570262,0.0,1.0
2018-04-13,67.92,68.44,67.68,68.44,43944,58.0385493975738,58.4828963599816,57.8334661841548,58.4828963599816,51425.7594474746,0.0,1.0
2018-04-16,67.69,67.69,67.21,67.44,105199,57.8420113180473,57.8420113180473,57.4318448912093,57.6283829707358,123109.832243648,0.0,1.0
2018-04-17,67.6,67.79,67.24,67.24,67411,57.7651051130151,57.9274626569718,57.4574802928867,57.4574802928867,78888.1729044627,0.0,1.0
2018-04-18,68.16,68.28,67.78,67.96,133278,58.2436326109928,58.3461742177023,57.9189175230794,58.0727299331436,155969.469498464,0.0,1.0
2018-04-19,68.03,68.53,67.82,68.53,89850,58.1325458703908,58.5598025650137,57.9530980586492,58.5598025650137,105147.562496714,0.0,1.0
2018-04-20,67.1,67.54,66.83,67.54,53923,57.3378484183922,57.7138343096604,57.1071298032959,57.7138343096604,63103.7508348392,0.0,1.0
2018-04-23,66.76,67.17,66.62,66.95,63821,57.0473138660487,57.3976643556394,56.9276819915543,57.2096714100054,74686.9514313052,0.0,1.0
2018-04-24,66.45,67.31,66.11,67.3,105856,56.7824147153825,57.5172962301339,56.4918801630389,57.5087510962414,123878.690880936,0.0,1.0
2018-04-25,66.29,66.32,65.89,66.26,87112,56.6456925731032,56.6713279747805,56.3038872174048,56.6200571714258,101943.399713008,0.0,1.0
2018-04-26,67.02,67.08,66.58,66.66,48415,57.2694873472526,57.3207581506073,56.8935014559844,56.9618625271241,56657.9770537384,0.0,1.0
2018-04-27,67.44,67.52,67.09,67.37,48552,57.6283829707358,57.6967440418755,57.3293032844998,57.5685670334886,56818.3022185915,0.0,1.0
2018-04-30,67.27,67.97,67.27,67.92,38747,57.483115694564,58.0812750670361,57.483115694564,58.0385493975738,45343.9354931572,0.0,1.0
2018-05-01,67.11,67.15,66.25,67.15,126002,57.3463935522847,57.3805740878545,56.6115120375333,57.3805740878545,147454.681911084,0.0,1.0
2018-05-02,66.62,67.2,66.59,67.08,99842,56.9276819915543,57.4232997573168,56.9020465898769,57.3207581506073,116840.767220889,0.0,1.0
2018-05-03,66.55,66.66,65.62,66.33,89526,56.8678660543071,56.9618625271241,56.0731686023085,56.679873108673,104768.39933312,0.0,1.0
2018-05-04,66.68,66.86,65.73,65.91,23895,56.978952794909,57.1327652049733,56.1671650751255,56.3209774851898,27963.2833150693,0.0,1.0
2018-05-07,66.04,66.21,65.76,65.92,56839,56.4320642257917,56.5773315019635,56.1928004768029,56.3295226190822,66516.2193071866,0.0,1.0
2018-05-08,66.65,66.67,66.23,66.47,43635,56.9533173932316,56.9704076610166,56.5944217697484,56.7995049831674,51064.1501340468,0.0,1.0
2018-05-09,66.75,66.81,66.47,66.78,24233,57.0387687321562,57.090039535511,56.7995049831674,57.0644041338336,28358.8300721521,0.0,1.0
2018-05-10,68.02,68.2,67.54,67.6,98805,58.1240007364984,58.2778131465626,57.7138343096604,57.7651051130151,115627.211046052,0.0,1.0
2018-05-11,68.39,68.52,68.15,68.52,64715,58.4401706905193,58.5512574311213,58.2350874771003,58.5512574311213,75733.1609012224,0.0,1.0
2018-05-14,68.23,68.64,68.18,68.5,1721759,58.30344854824,58.6537990378308,58.2607228787777,58.5341671633363,2014899.96724295,0.0,1.0
2018-05-15,66.68,66.85,66.46,66.84,281892,56.978952794909,57.1242200710808,56.7909598492749,57.1156749371883,329885.995407052,0.0,1.0
2018-05-16,67.84,67.95,67.34,67.34,145906,57.9701883264341,58.0641847992512,57.5429316318112,57.5429316318112,170747.470825215,0.0,1.0
2018-05-17,67.08,67.32,66.79,67.11,100362,57.3207581506073,57.5258413640263,57.0729492677261,57.3463935522847,117449.300693324,0.0,1.0
2018-05-18,66.85,66.88,66.62,66.88,126752,57.1242200710808,57.1498554727582,56.9276819915543,57.1498554727582,148332.374419404,0.0,1.0
2018-05-21,67.65,67.76,67.45,67.56,73944,57.8078307824774,57.9018272552945,57.6369281046283,57.7309245774453,86533.4597802672,0.0,1.0
2018-05-22,67.59,67.97,67.56,67.77,55194,57.7565599791227,58.0812750670361,57.7309245774453,57.9103723891869,64591.1470722718,0.0,1.0
2018-05-23,67.7,67.7,66.8,66.9,185979,57.8505564519397,57.8505564519397,57.0814944016185,57.1669457405431,217643.166673081,0.0,1.0
2018-05-24,67.1,67.355,66.46,67.29,49546,57.3378484183922,57.5557493326499,56.7909598492749,57.500205962349,57981.5373562848,0.0,1.0
2018-05-25,67.47,67.5,67.24,67.33,20962,57.6540183724132,57.6796537740906,57.4574802928867,57.5343864979188,24530.9204791999,0.0,1.0
2018-05-29,66.15,66.74,65.76,66.67,62701,56.5260606986088,57.0302235982638,56.1928004768029,56.9704076610166,73376.2639522142,0.0,1.0
2018-05-30,66.23,66.26,65.54,65.68,93221,56.5944217697484,56.6200571714258,56.0048075311688,56.1244394056632,109092.497757442,0.0,1.0
2018-05-31,66.42,66.56,66.06,66.24,51276,56.7567793137051,56.8764111881995,56.4491544935766,56.6029669036409,60006.0814088091,0.0,1.0
2018-06-01,67.11,67.19,66.7,66.73,47431,57.3463935522847,57.4147546234244,56.9960430626939,57.0216784643713,55506.4444828228,0.0,1.0
2018-06-04,67.87,67.91,67.52,67.52,93423,57.9958237281115,58.0300042636813,57.6967440418755,57.6967440418755,109328.889606349,0.0,1.0
2018-06-05,67.9,67.9,67.67,67.88,38015,58.0214591297889,58.0214591297889,57.8249210502623,58.004368862004,44487.307605037,0.0,1.0
2018-06-06,69.15,70.0,68.18,68.18,1523387,59.0896008663461,59.815937247205,58.2607228787777,58.2607228787777,1782753.8095624,0.0,1.0
2018-06-07,68.57,69.09,68.27,68.95,1299109,58.5939831005835,59.0383300629914,58.3376290838098,58.918698188497,1520290.9823878,0.0,1.0
2018-06-08,68.01,68.01,67.5,67.69,118763,58.1154556026059,58.1154556026059,57.6796537740906,57.8420113180473,138983.193820782,0.0,1.0
2018-06-11,67.99,68.05,67.84,67.92,71105,58.098365334821,58.1496361381757,57.9701883264341,58.0385493975738,83211.1010721072,0.0,1.0
2018-06-12,67.46,67.93,67.26,67.85,82408,57.6454732385207,58.0470945314663,57.4745705606716,57.9787334603266,96438.5123008257,0.0,1.0
2018-06-13,66.81,67.45,66.55,67.45,140088,57.090039535511,57.6369281046283,56.8678660543071,57.6369281046283,163938.917474008,0.0,1.0
2018-06-14,66.35,66.76,66.21,66.76,65121,56.6969633764579,57.0473138660487,56.5773315019635,57.0473138660487,76208.2851123929,0.0,1.0
2018-06-15,65.82,65.82,65.24,65.61,75812,56.2440712801576,56.2440712801576,55.7484535143951,56.064623468416,88719.4992543224,0.0,1.0
2018-06-18,64.93,64.95,64.43,64.83,54088,55.4835543637289,55.5006446315138,55.056297669106,55.3981030248043,63296.8431866695,0.0,1.0
2018-06-19,63.84,63.84,63.3,63.49,68596,54.8324732680341,54.8324732680341,54.3686647535488,54.5318566382751,79864.510553693,0.328068,1.0
2018-06-20,63.96,64.33,63.92,64.33,38220,54.9355418268086,55.2533365496966,54.9011856405504,55.2533365496966,44498.5362610378,0.0,1.0
2018-06-21,62.95,63.51,62.91,63.51,86089,54.0680481237899,54.5490347314042,54.0336919375317,54.5490347314042,100231.148303937,0.0,1.0
2018-06-22,63.46,63.83,63.42,63.83,210845,54.5060894985815,54.8238842214695,54.4717333123233,54.8238842214695,245481.263159563,0.0,1.0
2018-06-25,62.42,62.88,62.04,62.88,111702,53.6128286558691,54.0079247978381,53.2864448864166,54.0079247978381,130051.687530886,0.0,1.0
2018-06-26,62.42,62.83,62.42,62.7,83278,53.6128286558691,53.9649795650154,53.6128286558691,53.8533219596763,96958.3752680981,0.0,1.0
2018-06-27,61.45,62.67,61.38,62.67,186493,52.7796911391086,53.8275548199827,52.7195678131568,53.8275548199827,217128.872918099,0.0,1.0
2018-06-28,61.89,61.91,61.34,61.72,112495,53.1576091879484,53.1747872810775,52.6852116268986,53.0115953963512,130974.956480519,0.0,1.0
2018-06-29,62.79,62.95,62.63,62.63,25424,53.9306233787572,54.0680481237899,53.7931986337245,53.7931986337245,29600.4915201629,0.0,1.0
2018-07-02,61.88,61.93,61.4,61.58,189918,53.1490201413839,53.1919653742066,52.7367459062859,52.8913487444476,221116.509932595,0.0,1.0
2018-07-03,61.75,62.29,61.73,62.19,47959,53.0373625360449,53.5011710505301,53.0201844429158,53.4152805848847,55837.3966651782,0.0,1.0
2018-07-05,61.69,61.9,61.45,61.85,53854,52.9858282566576,53.166198234513,52.7796911391086,53.1232530016903,62700.7894244356,0.0,1.0
2018-07-06,62.05,62.3,61.44,61.57,86461,53.2950339329811,53.5097600970946,52.7711020925441,52.8827596978831,100664.258076023,0.0,1.0
2018-07-09,63.23,63.23,62.67,62.75,38043,54.308541427597,54.308541427597,53.8275548199827,53.896267192499,44292.459837223,0.0,1.0
2018-07-10,62.9,62.9,62.5,62.76,40277,54.0251028909671,54.0251028909671,53.6815410283855,53.9048562390636,46893.4470168975,0.0,1.0
2018-07-11,61.65,62.06,61.46,61.85,107364,52.9514720703994,53.3036229795457,52.7882801856731,53.1232530016903,125001.06873705,0.0,1.0
2018-07-12,62.31,62.35,62.15,62.23,40513,53.5183491436592,53.5527053299174,53.3809243986265,53.4496367711428,47168.2155819839,0.0,1.0
2018-07-13,62.55,62.56,62.18,62.27,69682,53.7244862612082,53.7330753077727,53.4066915383201,53.483992957401,81128.9116625232,0.0,1.0
2018-07-16,62.35,62.49,62.19,62.49,38658,53.5527053299174,53.6729519818209,53.4152805848847,53.6729519818209,45008.488089461,0.0,1.0
2018-07-17,62.53,62.53,61.93,61.99,35917,53.7073081680791,53.7073081680791,53.1919653742066,53.2434996535939,41817.214204283,0.0,1.0
2018-07-18,62.41,62.45,61.9,61.97,162879,53.6042396093046,53.6385957955628,53.166198234513,53.2263215604648,189635.716579319,0.0,1.0
2018-07-19,61.95,62.35,61.68,61.87,61282,53.2091434673357,53.5527053299174,52.9772392100931,53.1404310948193,71349.0135831742,0.0,1.0
2018-07-20,63.04,63.07,62.58,62.58,46338,54.1453495428707,54.1711166825644,53.7502534009018,53.7502534009018,53950.1091905801,0.0,1.0
2018-07-23,62.31,62.39,62.18,62.33,197204,53.5183491436592,53.5870615161755,53.4066915383201,53.5355272367883,229599.407242849,0.0,1.0
2018-07-24,63.2,63.41,62.99,63.08,37422,54.2827742879034,54.4631442657588,54.102404310048,54.1797057291289,43569.4459434997,0.0,1.0
2018-07-25,64.12,64.12,63.3,63.39,32094,55.0729665718412,55.0729665718412,54.3686647535488,54.4459661726297,37366.1963045983,0.0,1.0
2018-07-26,63.35,63.46,63.22,63.38,64185,54.4116099863715,54.5060894985815,54.2999523810325,54.4373771260652,74728.899788454,0.0,1.0
2018-07-27,63.44,63.7,63.09,63.7,25949,54.4889114054524,54.7122266161305,54.1882947756934,54.7122266161305,30211.7351501222,0.0,1.0
2018-07-30,63.21,63.55,63.06,63.43,29390,54.2913633344679,54.5833909176624,54.1625276359998,54.4803223588879,34218.0005419127,0.0,1.0
2018-07-31,63.58,63.62,63.05,63.13,61201,54.609158057356,54.6435142436141,54.1539385894353,54.2226509619516,71254.7074231233,0.0,1.0
2018-08-01,62.94,63.09,62.76,63.02,34775,54.0594590772253,54.1882947756934,53.9048562390636,54.1281714497417,40487.6137749239,0.0,1.0
2018-08-02,61.84,61.95,61.24,61.38,28949,53.1146639551257,53.2091434673357,52.5993211612532,52.7195678131568,33704.5558927468,0.0,1.0
2018-08-03,62.16,62.24,61.91,61.91,51398,53.3895134451911,53.4582258177074,53.1747872810775,53.1747872810775,59841.3335098069,0.0,1.0
2018-08-06,62.08,62.26,61.91,62.06,50654,53.3208010726747,53.4754039108365,53.1747872810775,53.3036229795457,58975.1139656361,0.0,1.0
2018-08-07,63.16,63.24,62.82,62.96,80074,54.2484181016452,54.3171304741616,53.9563905184508,54.0766371703544,93228.042714975,0.0,1.0
2018-08-08,63.31,63.4,62.92,63.11,23392,54.3772538001134,54.4545552191942,54.0422809840962,54.2054728688225,27234.6876038251,0.0,1.0
2018-08-09,63.5,63.85,63.48,63.65,15783,54.5404456848396,54.8410623145986,54.5232675917106,54.6692813833078,18375.7299269482,0.0,1.0
2018-08-10,62.32,62.46,62.2,62.43,37402,53.5269381902237,53.6471848421273,53.4238696314492,53.6214177024337,43546.1604718822,0.0,1.0
2018-08-13,61.55,62.03,61.48,61.96,63157,52.865581604754,53.277855839852,52.8054582788022,53.2177325139002,73532.0265473146,0.0,1.0
2018-08-14,61.69,61.69,61.43,61.57,183906,52.9858282566576,52.9858282566576,52.7625130459795,52.8827596978831,214116.897164375,0.0,1.0
2018-08-15,59.92,60.01,59.33,59.82,94600,51.4655670147337,51.5428684338146,50.9588132674258,51.3796765490883,110140.280750763,0.0,1.0
2018-08-16,60.38,60.6,60.09,60.09,69887,51.8606631567026,52.0496221811226,51.6115808063309,51.6115808063309,81367.5877466026,0.0,1.0
2018-08-17,61.06,61.11,60.04,60.22,55682,52.4447183230915,52.4876635559142,51.5686355735082,51.72323841167,64829.0815302749,0.0,1.0
2018-08-20,61.27,61.27,60.99,61.05,18790,52.6250883009469,52.6250883009469,52.3845949971397,52.4361292765269,21876.7005846389,0.0,1.0
2018-08-21,62.08,62.11,61.66,61.66,32602,53.3208010726747,53.3465682123684,52.960061116964,52.960061116964,37957.6472836828,0.0,1.0
2018-08-22,62.62,62.62,62.22,62.22,33269,53.78460958716,53.78460958716,53.4410477245783,53.4410477245783,38734.2177621263,0.0,1.0
2018-08-23,61.66,62.31,61.61,62.14,108820,52.960061116964,53.5183491436592,52.9171158841413,53.372335352062,126696.251070804,0.0,1.0
2018-08-24,62.67,62.7,62.24,62.24,219044,53.8275548199827,53.8533219596763,53.4582258177074,53.4582258177074,255027.142249157,0.0,1.0
2018-08-27,63.52,63.73,63.11,63.11,44036,54.5576237779687,54.7379937558241,54.2054728688225,54.2054728688225,51269.9514074061,0.0,1.0
2018-08-28,63.56,63.66,63.34,63.66,80301,54.5919799642269,54.6778704298723,54.403020939807,54.6778704298723,93492.3328178335,0.0,1.0
2018-08-29,64.07,64.09,63.49,63.54,42749,55.0300213390185,55.0471994321476,54.5318566382751,54.5748018710978,49771.5313088201,0.0,1.0
2018-08-30,62.63,63.46,62.52,63.46,94576,53.7931986337245,54.5060894985815,53.6987191215146,54.5060894985815,110112.338184822,0.0,1.0
2018-08-31,62.89,63.0,62.44,62.63,101307,54.0165138444026,54.1109933566126,53.6300067489982,53.7931986337245,117949.063657691,0.0,1.0
2018-09-04,62.36,62.45,62.12,62.45,230866,53.5612943764819,53.6385957955628,53.3551572589329,53.6385957955628,268791.184522259,0.0,1.0
2018-09-05,61.13,61.43,61.0,61.43,159077,52.5048416490433,52.7625130459795,52.3931840437042,52.7625130459795,185209.148424833,0.0,1.0
2018-09-06,60.83,61.11,60.47,61.11,70836,52.247170252107,52.4876635559142,51.9379645757835,52.4876635559142,82472.4833748528,0.0,1.0
2018-09-07,60.3,60.54,60.0,60.02,58954,51.7919507841863,51.9980879017353,51.5342793872501,51.5514574803791,68638.5846868975,0.0,1.0
2018-09-10,59.76,60.1,59.65,60.1,36696,51.3281422697011,51.6201698528955,51.2336627574911,51.6201698528955,42724.1833237845,0.0,1.0
2018-09-11,59.78,59.8,59.05,59.08,73981,51.3453203628301,51.3624984559592,50.7183199636186,50.7440871033122,86134.1237867044,0.0,1.0
2018-09-12,59.88,60.32,59.32,59.4,238783,51.4312108284756,51.8091288773154,50.9502242208612,51.0189365933776,278008.738462046,0.0,1.0
2018-09-13,60.97,61.23,60.66,60.75,59162,52.3674169040106,52.5907321146887,52.1011564605098,52.1784578795907,68880.7535917195,0.0,1.0
2018-09-14,61.08,61.4,60.78,61.25,92351,52.4618964162206,52.7367459062859,52.2042250192843,52.6079102078178,107521.829467376,0.0,1.0
2018-09-17,60.5,60.75,60.37,60.57,25092,51.9637317154771,52.1784578795907,51.8520741101381,52.0238550414289,29213.9526913124,0.0,1.0
2018-09-18,61.19,61.23,60.68,60.81,13702,52.5563759284305,52.5907321146887,52.1183345536389,52.2299921589779,15952.8766051476,0.0,1.0
2018-09-19,61.91,61.91,61.46,61.46,39767,53.1747872810775,53.1747872810775,52.7882801856731,52.7882801856731,46299.6674906513,0.0,1.0
2018-09-20,62.45,62.47,62.06,62.2,100337,53.6385957955628,53.6557738886919,53.3036229795457,53.4238696314492,116819.718284242,0.0,1.0
2018-09-21,62.79,62.96,62.72,62.83,27325,53.9306233787572,54.0766371703544,53.8705000528054,53.9649795650154,31813.775597406,0.0,1.0
2018-09-24,62.42,62.44,62.03,62.05,48636,53.6128286558691,53.6300067489982,53.277855839852,53.2950339329811,56625.6098794306,0.0,1.0
2018-09-25,62.71,62.8,62.52,62.69,36582,53.8619110062409,53.9392124253217,53.6987191215146,53.8447329131118,42591.4561355647,0.0,1.0
2018-09-26,62.82,63.38,62.67,62.87,61041,53.9563905184508,54.4373771260652,53.8275548199827,53.9993357512735,71068.4236501834,0.0,1.0
2018-09-27,63.07,63.21,62.91,62.98,26424,54.1711166825644,54.2913633344679,54.0336919375317,54.0938152634835,30764.7651010377,0.0,1.0
2018-09-28,62.53,62.78,62.37,62.59,23951,53.7073081680791,53.9220343321926,53.5698834230464,53.7588424474664,27885.5165355342,0.0,1.0
2018-10-01,62.73,62.94,62.65,62.76,23586,53.8790890993699,54.0594590772253,53.8103767268536,53.9048562390636,27460.5566785149,0.0,1.0
2018-10-02,61.36,61.58,61.17,61.33,46975,52.7023897200277,52.8913487444476,52.5391978353014,52.6766225803341,54691.7514615974,0.0,1.0
2018-10-03,60.75,61.48,60.72,61.43,31172,52.1784578795907,52.8054582788022,52.1526907398971,52.7625130459795,36292.7360630317,0.0,1.0
2018-10-04,59.3,60.07,59.0,60.05,37228,50.9330461277321,51.5944027132019,50.6753747307959,51.5772246200728,43343.57686881,0.0,1.0
2018-10-05,59.15,59.42,58.64,59.39,116939,50.804210429264,51.0361146865066,50.3661690544724,51.010347546813,136148.988273927,0.0,1.0
2018-10-08,58.94,58.98,58.45,58.51,36825,50.6238404514086,50.6581966376668,50.2029771697461,50.2545114491333,42874.3746157174,0.0,1.0
2018-10-09,58.56,58.77,58.2,58.55,40812,50.2974566819561,50.4778266598114,49.9882510056326,50.2888676353915,47516.3333826654,0.0,1.0
2018-10-10,56.82,58.32,56.82,58.32,68539,48.8029625797258,50.0913195644071,48.8029625797258,50.0913195644071,79798.1469595832,0.0,1.0
2018-10-11,55.91,56.75,55.68,56.12,139519,48.0213593423525,48.742839253774,47.8238112713681,48.2017293202079,162438.285730082,0.0,1.0
2018-10-12,57.53,57.65,56.86,57.56,53200,49.4127848858083,49.5158534445828,48.837318765984,49.4385520255019,61939.3545025434,0.0,1.0
2018-10-15,56.75,57.19,56.75,56.96,13096,48.742839253774,49.1207573026138,48.742839253774,48.9232092316294,15247.3268151374,0.0,1.0
2018-10-16,57.85,57.85,57.07,57.07,179594,49.6876343758736,49.6876343758736,49.0176887438394,49.0176887438394,209096.549483643,0.0,1.0
2018-10-17,57.26,57.64,56.94,57.56,51029,49.1808806285656,49.5072643980182,48.9060311385003,49.4385520255019,59411.7165584642,0.0,1.0
2018-10-18,55.86,56.69,55.63,56.69,84573,47.9784141095298,48.6913049743868,47.7808660385453,48.6913049743868,98466.109555331,0.0,1.0
2018-10-19,56.81,57.28,56.59,57.0,147134,48.7943735331613,49.1980587216947,48.6054145087414,48.9575654178876,171304.229048444,0.0,1.0
2018-10-22,57.44,57.81,57.2,57.58,56300,49.3354834667274,49.6532781896154,49.1293463491784,49.455730118631,65548.6026032556,0.0,1.0
2018-10-23,56.49,56.75,55.5,55.65,27709,48.5195240430959,48.742839253774,47.6692084332063,47.7980441316744,32260.856652462,0.0,1.0
2018-10-24,54.53,56.01,54.51,56.01,74626,46.8360709164458,48.1072498079979,46.8188928233167,48.1072498079979,86885.0802463685,0.0,1.0
2018-10-25,55.11,55.5,54.6,54.69,33027,47.3342356171892,47.6692084332063,46.8961942423976,46.9734956614784,38452.4635555546,0.0,1.0
2018-10-26,54.22,54.6,53.55,53.8,65511,46.569810472945,46.8961942423976,45.9943443531207,46.2090705172342,76272.726556694,0.0,1.0
2018-10-29,53.63,54.71,53.05,54.6,31766,46.063056725637,46.9906737546075,45.5648920248936,46.8961942423976,36984.3145700714,0.0,1.0
2018-10-30,54.45,54.55,53.81,53.81,64423,46.7673585439294,46.8532490095748,46.2176595637988,46.2176595637988,75005.9969007023,0.0,1.0
2018-10-31,55.05,55.32,54.89,54.99,23077,47.2827013378019,47.5146055950446,47.1452765927693,47.2311670584147,26867.9414258496,0.0,1.0
2018-11-01,57.01,57.11,55.86,55.96,28230,48.9661544644521,49.0520449300975,47.9784141095298,48.0643045751752,32867.4431880978,0.0,1.0
2018-11-02,57.75,58.45,57.16,58.23,51245,49.6017439102282,50.2029771697461,49.0949901629202,50.0140181453262,59663.1996519331,0.0,1.0
2018-11-05,57.51,57.67,57.2,57.32,17244,49.3956067926792,49.5330315377118,49.1293463491784,49.2324149079529,20076.7336286064,0.0,1.0
2018-11-06,57.47,57.47,57.19,57.25,12820,49.361250606421,49.361250606421,49.1207573026138,49.1722915820011,14925.9873068159,0.0,1.0
2018-11-07,58.57,58.59,57.82,58.03,84354,50.3060457285206,50.3232238216497,49.66186723618,49.8422372140354,98211.1336411194,0.0,1.0
2018-11-08,57.15,57.79,57.05,57.68,88556,49.0864011163557,49.6361000964864,49.0005106507103,49.5416205842764,103103.411227956,0.0,1.0
2018-11-09,56.02,56.26,55.69,56.26,56838,48.1158388545625,48.3219759721115,47.8324003179326,48.3219759721115,66174.9817897662,0.0,1.0
2018-11-12,55.33,56.12,55.31,55.95,35800,47.5231946416091,48.2017293202079,47.50601654848,48.0557155286107,41680.9941953206,0.0,1.0
2018-11-13,56.2,56.87,55.9,56.05,135607,48.2704416927242,48.8459078125485,48.012770295788,48.1416059942561,157883.6474817,0.0,1.0
2018-11-14,56.34,56.81,56.02,56.56,97758,48.3906883446278,48.7943735331613,48.1158388545625,48.5796473690477,113817.056719166,0.0,1.0
2018-11-15,57.62,57.77,56.47,56.65,119034,49.4900863048891,49.6189220033573,48.5023459499668,48.6569487881286,138588.14142586,0.0,1.0
2018-11-16,57.46,57.65,56.77,56.9,93546,49.3526615598565,49.5158534445828,48.7600173469031,48.8716749522421,108913.136396521,0.0,1.0
2018-11-19,56.37,56.86,56.22,56.74,25647,48.4164554843214,48.837318765984,48.2876197858533,48.7342502072095,29860.124528698,0.0,1.0
2018-11-20,55.26,55.62,54.99,55.45,118682,47.4630713156573,47.7722769919808,47.2311670584147,47.6262632003836,138178.317125392,0.0,1.0
2018-11-21,56.14,56.51,56.09,56.18,63843,48.218907413337,48.536702136225,48.1759621805143,48.2532635995951,74330.7182237947,0.0,1.0
2018-11-23,55.7,56.01,55.7,55.7,9296,47.8409893644971,48.1072498079979,47.8409893644971,47.8409893644971,10823.0872078129,0.0,1.0
2018-11-26,57.24,57.3,56.98,57.09,54278,49.1637025354366,49.2152368148238,48.9403873247585,49.0348668369684,63194.4414227265,0.0,1.0
2018-11-27,57.34,57.4,56.83,56.96,70322,49.249593001082,49.3011272804692,48.8115516262903,48.9232092316294,81874.0467542831,0.0,1.0
2018-11-28,58.95,58.95,57.58,57.87,236731,50.6324294979732,50.6324294979732,49.455730118631,49.7048124690027,275619.649074091,0.0,1.0
2018-11-29,57.98,58.24,57.56,57.95,66361,49.7992919812126,50.0226071918907,49.4385520255019,49.773524841519,77262.3591004378,0.0,1.0
2018-11-30,57.82,57.82,57.44,57.67,24926,49.66186723618,49.66186723618,49.3354834667274,49.5330315377118,29020.6832768872,0.0,1.0
2018-12-03,59.53,59.73,59.05,59.66,59059,51.1305941987166,51.3023751300074,50.7183199636186,51.2422518040556,68760.8334128894,0.0,1.0
2018-12-04,58.17,59.51,58.1,59.5,46333,49.9624838659389,51.1134161055875,49.9023605399871,51.104827059023,53944.2878226757,0.0,1.0
2018-12-06,57.2,57.3499,56.051,56.33,68734,49.1293463491784,49.2580961571809,48.1424648989126,48.3820992980633,80025.1803078538,0.0,1.0
2018-12-07,56.38,57.56,56.28,57.1,100394,48.425044530886,49.4385520255019,48.3391540652406,49.043455883533,116886.081878352,0.0,1.0
2018-12-10,56.27,56.42,55.49,56.14,58403,48.330565018676,48.4594007171441,47.6606193866418,48.218907413337,67997.0699438355,0.0,1.0
2018-12-11,56.48,56.79,56.06,56.71,67186,48.5109349965314,48.7771954400322,48.1501950408206,48.7084830675158,78222.8848046595,0.0,1.0
2018-12-12,57.26,57.88,57.24,57.5,26294,49.1808806285656,49.7134015155672,49.1637025354366,49.3870177461146,30613.409535524,0.0,1.0
2018-12-13,57.15,57.56,57.15,57.34,33228,49.0864011163557,49.4385520255019,49.0864011163557,49.249593001082,38686.4825453104,0.0,1.0
2018-12-14,56.32,56.65,56.22,56.41,79402,48.3735102514987,48.6569487881286,48.2876197858533,48.4508116705796,92445.650868627,0.0,1.0
2018-12-17,55.86,56.53,55.75,56.39,229807,47.9784141095298,48.5538802293541,47.8839345973199,48.4336335774505,267558.218800113,0.0,1.0
2018-12-18,55.21,55.43,55.02,55.17,216283,48.3233811401294,48.5159394420825,48.1570807884427,48.2883705397743,247105.731185763,1.051636,1.0
2018-12-19,54.28,55.742,53.995,55.41,152462,47.5093846818733,48.7890221248523,47.2599341543432,48.4984341419049,174189.529403808,0.0,1.0
2018-12-20,54.7,54.94,54.28,54.8,1043202,47.8769959856019,48.0870595877325,47.5093846818733,47.9645224864896,1191869.87874429,0.0,1.0
2018-12-21,54.56,55.38,54.41,54.98,157954,47.754458884359,48.4721761916386,47.6231691330274,48.1220701880876,180464.200439776,0.0,1.0
2018-12-24,54.11,54.76,54.11,54.31,65764,47.3605896303641,47.9295118861345,47.3605896303641,47.5356426321396,75136.100875707,0.0,1.0
2018-12-26,55.19,55.19,54.0,54.4,102754,48.3058758399519,48.3058758399519,47.2643104793876,47.6144164829386,117397.586968286,0.0,1.0
2018-12-27,55.16,55.16,54.24,54.56,301293,48.2796178896856,48.2796178896856,47.4743740815182,47.754458884359,344230.600954084,0.0,1.0
2018-12-28,55.32,55.67,55.2,55.45,88520,48.419660291106,48.7260030442131,48.3146284900407,48.5334447422601,101135.083777106,0.0,1.0
2018-12-31,55.3,55.9,55.08,55.9,70988,48.4021549909284,48.9273139962549,48.2095966889754,48.9273139962549,81104.5789332262,0.0,1.0
2019-01-02,54.82,54.85,54.35,54.36,62491,47.9820277866672,48.0082857369335,47.5706532324947,47.5794058825835,71396.6620008485,0.0,1.0
2019-01-03,53.23,54.0,53.23,54.0,157485,46.5903564225519,47.2643104793876,46.5903564225519,47.2643104793876,179928.362727491,0.0,1.0
2019-01-04,55.11,55.28,54.24,54.31,104559,48.2358546392417,48.3846496907509,47.4743740815182,47.5356426321396,119459.81952836,0.0,1.0
2019-01-07,55.45,55.6,55.01,55.14,57487,48.5334447422601,48.6647344935917,48.1483281383539,48.262112589508,65679.5363883243,0.0,1.0
2019-01-08,55.3,55.45,54.98,55.29,73737,48.4021549909284,48.5334447422601,48.1220701880876,48.3934023408396,84245.3419845509,0.0,1.0
2019-01-09,56.69,56.99,56.39,56.4,104037,49.6187733532682,49.8813528559315,49.3561938506049,49.3649465006937,118863.428727053,0.0,1.0
2019-01-10,57.2,57.2,56.42,56.43,115908,50.0651585077958,50.0651585077958,49.3824518008713,49.39120445096,132426.178156764,0.0,1.0
2019-01-11,56.92,57.05,56.7,56.82,22261,49.82008430531,49.9338687564641,49.627526003357,49.7325578044223,25433.4399001599,0.0,1.0
2019-01-14,56.19,56.39,55.99,56.08,95581,49.1811408488294,49.3561938506049,49.0060878470539,49.0848616978529,109202.354750334,0.0,1.0
2019-01-15,56.82,57.07,56.64,56.84,101630,49.7325578044223,49.9513740566417,49.5750101028243,49.7500631045998,116113.404476584,0.0,1.0
2019-01-16,57.45,57.76,57.24,57.24,32378,50.2839747600151,50.5553069127672,50.1001691081509,50.1001691081509,36992.2248365921,0.0,1.0
2019-01-17,57.87,58.0,57.08,57.08,84780,50.6515860637437,50.7653705148978,49.9601267067304,49.9601267067304,96862.0922121896,0.0,1.0
2019-01-18,58.38,58.52,58.09,58.13,84513,51.0979712182713,51.2205083195141,50.8441443656968,50.8791549660519,96557.0417448546,0.0,1.0
2019-01-22,57.26,57.59,57.08,57.52,64567,50.1176744083284,50.406511861258,49.9601267067304,50.3452433106366,73768.5150727111,0.0,1.0
2019-01-23,57.53,57.73,57.28,57.73,41756,50.3539959607253,50.5290489625009,50.135179708506,50.5290489625009,47706.6940600636,0.0,1.0
2019-01-24,58.34,58.42,57.8,57.8,33464,51.0629606179162,51.1329818186264,50.5903175131223,50.5903175131223,38232.9919059768,0.0,1.0
2019-01-25,59.57,59.73,59.35,59.35,50078,52.1395365788355,52.2795789802559,51.9469782768825,51.9469782768825,57214.6715475588,0.0,1.0
2019-01-28,59.11,59.12,58.8,58.91,92316,51.7369146747519,51.7456673248406,51.4655825219998,51.5618616729764,105472.055964384,0.0,1.0
2019-01-29,59.13,59.36,59.03,59.36,10234,51.7544199749294,51.9557309269713,51.6668934740417,51.9557309269713,11692.458736725,0.0,1.0
2019-01-30,60.33,60.38,59.43,59.68,203037,52.8047379855825,52.8485012360264,52.0169994775927,52.2358157298121,231972.028974833,0.0,1.0
2019-01-31,60.64,60.67,60.1,60.16,121079,53.0760701383345,53.1023280886008,52.6034270335406,52.6559429340733,138334.103125262,0.0,1.0
2019-02-01,60.14,60.25,59.96,60.13,56006,52.6384376338957,52.7347167848723,52.4808899322978,52.629684983807,63987.4774290622,0.0,1.0
2019-02-04,60.45,60.55,60.05,60.07,42189,52.9097697866478,52.9972962875355,52.5596637830968,52.5771690832743,48201.4013722584,0.0,1.0
2019-02-05,61.31,61.4,60.57,60.57,65570,53.6624976942825,53.7412715450815,53.0148015877131,53.0148015877131,74914.4537196658,0.0,1.0
2019-02-06,60.68,61.28,60.59,61.28,52487,53.1110807386896,53.6362397440162,53.0323068878906,53.6362397440162,59966.9808202547,0.0,1.0
2019-02-07,59.91,60.25,59.41,60.0,94122,52.4371266818539,52.7347167848723,51.9994941774151,52.5159005326529,107535.431035571,0.0,1.0
2019-02-08,59.65,59.77,59.29,59.67,21501,52.2095577795457,52.3145895806111,51.8944623763498,52.2270630797233,24565.1314538133,0.0,1.0
2019-02-11,59.78,59.98,59.71,59.98,78064,52.3233422306998,52.4983952324753,52.2620736800784,52.4983952324753,89188.9875731584,0.0,1.0
2019-02-12,60.2,60.35,60.13,60.29,110217,52.6909535344284,52.82224328576,52.629684983807,52.7697273852274,125924.147409187,0.0,1.0
2019-02-13,60.25,60.56,60.06,60.56,46673,52.7347167848723,53.0060489376243,52.5684164331855,53.0060489376243,53324.4212057033,0.0,1.0
2019-02-14,60.25,60.37,59.94,60.03,50900,52.7347167848723,52.8397485859376,52.4633846321202,52.5421584829192,58153.8156829494,0.0,1.0
2019-02-15,59.89,60.05,59.79,59.9,23807,52.4196213816764,52.5596637830968,52.3320948807886,52.4283740317651,27199.762081807,0.0,1.0
2019-02-19,60.51,60.64,59.89,59.89,105224,52.9622856871804,53.0760701383345,52.4196213816764,52.4196213816764,120219.589418913,0.0,1.0
2019-02-20,60.96,61.28,60.86,60.92,48135,53.3561549411753,53.6362397440162,53.2686284402876,53.3211443408202,54994.7724538069,0.0,1.0
2019-02-21,60.77,61.0,60.68,60.85,46247,53.1898545894886,53.3911655415304,53.1110807386896,53.2598757901988,52837.7114713038,0.0,1.0
2019-02-22,61.5,61.63,61.2951,61.37,51490,53.8287980459692,53.9425824971233,53.6494562456502,53.7150135948151,58827.8972399816,0.0,1.0
2019-02-25,62.05,62.38,61.89,61.89,199139,54.3101938008519,54.5990312537815,54.1701513994315,54.1701513994315,227518.520653966,0.0,1.0
2019-02-26,61.7,61.8,61.48,61.51,35111,54.0038510477447,54.0913775486325,53.8112927457917,53.837550696058,40114.707710099,0.0,1.0
2019-02-27,61.25,61.48,61.18,61.48,27953,53.6099817937498,53.8112927457917,53.5487132431284,53.8112927457917,31936.6131588504,0.0,1.0
2019-02-28,60.57,60.85,60.52,60.85,292240,53.0148015877131,53.2598757901988,52.9710383372692,53.2598757901988,333887.447842537,0.0,1.0
2019-03-01,60.79,60.99,60.57,60.99,46584,53.2073598896662,53.3824128914417,53.0148015877131,53.3824128914417,53222.7377165916,0.0,1.0
2019-03-04,60.8,61.14,60.39,61.14,40191,53.2161125397549,53.5137026427733,52.8572538861151,53.5137026427733,45918.6641672578,0.0,1.0
2019-03-05,61.29,61.42,60.91,60.95,41027,53.6449923941049,53.758776845259,53.3123916907315,53.3474022910866,46873.803458239,0.0,1.0
2019-03-06,60.79,61.26,60.79,61.26,68528,53.2073598896662,53.6187344438386,53.2073598896662,53.6187344438386,78294.0015937358,0.0,1.0
2019-03-07,59.99,60.55,59.89,60.54,47700,52.5071478825641,52.9972962875355,52.4196213816764,52.9885436374468,54497.7801193848,0.0,1.0
2019-03-08,59.34,59.37,59.07,59.07,62671,51.9382256267937,51.96448357706,51.7019040743968,51.7019040743968,71602.3140012991,0.0,1.0
2019-03-11,60.4,60.42,59.88,59.88,66659,52.8660065362039,52.8835118363815,52.4108687315876,52.4108687315876,76158.6483223914,0.0,1.0
2019-03-12,60.9,61.0,60.77,60.82,93288,53.3036390406427,53.3911655415304,53.1898545894886,53.2336178399325,106582.576766817,0.0,1.0
2019-03-13,60.76,60.89,60.69,60.79,36759,53.1811019393998,53.2948863905539,53.1198333887784,53.2073598896662,41997.5660253347,0.0,1.0
2019-03-14,60.46,60.48,60.31,60.47,36909,52.9185224367366,52.9360277369141,52.7872326854049,52.9272750868253,42168.9426923768,0.0,1.0
2019-03-15,61.22,61.295,60.88,60.88,51130,53.5837238434835,53.6493687191493,53.2861337404651,53.2861337404651,58416.5932390806,0.0,1.0
2019-03-18,61.66,61.66,61.4,61.44,15095,53.9688404473896,53.9688404473896,53.7412715450815,53.7762821454366,17246.2052600024,0.0,1.0
2019-03-19,61.59,61.83,61.51,61.81,91248,53.9075718967682,54.1176354988988,53.837550696058,54.1001301987213,104251.854095045,0.0,1.0
2019-03-20,61.58,61.91,61.02,61.37,87056,53.8988192466794,54.187656699609,53.408670841708,53.7150135948151,99462.4475067749,0.0,1.0
2019-03-21,61.98,61.98,61.21,61.26,72901,54.2489252502304,54.2489252502304,53.5749711933947,53.6187344438386,83290.2026935697,0.0,1.0
2019-03-22,60.59,61.37,60.59,61.37,19463,53.0323068878906,53.7150135948151,53.0323068878906,53.7150135948151,22236.6938042681,0.0,1.0
2019-03-25,60.56,60.64,60.32,60.38,30694,53.0060489376243,53.0760701383345,52.7959853354937,52.8485012360264,35068.2361212662,0.0,1.0
2019-03-26,60.6,60.77,60.33,60.48,38351,53.0410595379794,53.1898545894886,52.8047379855825,52.9360277369141,43816.4437182081,0.0,1.0
2019-03-27,60.41,60.6,60.09,60.54,29701,52.8747591862927,53.0410595379794,52.5946743834519,52.9885436374468,33933.7225854475,0.0,1.0
2019-03-28,60.66,60.7,60.38,60.57,32980,53.0935754385121,53.1285860388672,52.8485012360264,53.0148015877131,37680.0165269876,0.0,1.0
2019-03-29,61.14,61.3,60.97,61.14,51948,53.5137026427733,53.6537450441937,53.3649075912641,53.5137026427733,59351.1673300168,0.0,1.0
2019-04-01,62.22,62.33,62.0,62.01,26477,54.458988852361,54.5552680033376,54.266430550408,54.2751832004968,30250.2667551562,0.0,1.0
2019-04-02,62.4,62.46,62.16,62.46,23091,54.616536553959,54.6690524544917,54.4064729518284,54.6690524544917,26381.7241244594,0.0,1.0
2019-04-03,63.2,63.53,63.01,63.16,26721,55.316748561061,55.6055860139906,55.1504482093743,55.2817379607059,30529.039466878,0.0,1.0
2019-04-04,63.44,63.52,63.15,63.17,45536,55.5268121631917,55.5968333639019,55.2729853106172,55.2904906107947,52025.3860695242,0.0,1.0
2019-04-05,63.88,63.88,63.61,63.61,13490,55.9119287670978,55.9119287670978,55.6756072147008,55.6756072147008,15412.474922652,0.0,1.0
2019-04-08,63.49,63.56,63.22,63.36,13242,55.5705754136355,55.631843964257,55.3342538612386,55.4567909624814,15129.1321664758,0.0,1.0
2019-04-09,63.43,63.53,63.28,63.53,16767,55.5180595131029,55.6055860139906,55.3867697617712,55.6055860139906,19156.4838419649,0.0,1.0
2019-04-10,63.8,63.8,63.59,63.59,55215,55.8419075663876,55.8419075663876,55.6581019145233,55.6581019145233,63083.7511381935,0.0,1.0
2019-04-11,63.2,63.31,63.02,63.23,26216,55.316748561061,55.4130277120376,55.1592008594631,55.3430065113274,29952.071354503,0.0,1.0
2019-04-12,63.79,64.03,63.76,63.9,74026,55.8331549162988,56.0432185184294,55.8068969660325,55.9294340672753,84575.5276963853,0.0,1.0
2019-04-15,63.36,63.61,63.25,63.61,45373,55.4567909624814,55.6756072147008,55.3605118115049,55.6756072147008,51839.1567580052,0.0,1.0
2019-04-16,64.05,64.11,63.98,64.08,14428,56.060723818607,56.1132397191396,55.9994552679855,56.0869817688733,16484.1503472219,0.0,1.0
2019-04-17,64.26,64.4,64.13,64.4,24341,56.2445294704712,56.3670665717141,56.1307450193172,56.3670665717141,27809.8630164769,0.0,1.0
2019-04-18,64.1,64.19,63.83,63.86,30979,56.1044870690508,56.1832609198498,55.8681655166539,55.8944234669202,35393.8517886462,0.0,1.0
2019-04-22,63.52,63.62,63.31,63.31,54918,55.5968333639019,55.6843598647896,55.4130277120376,55.4130277120376,62744.4253374501,0.0,1.0
2019-04-23,63.76,63.89,63.53,63.6,31754,55.8068969660325,55.9206814171866,55.6055860139906,55.6668545646121,36279.2979016969,0.0,1.0
2019-04-24,63.02,63.28,62.88,63.24,26307,55.1592008594631,55.3867697617712,55.0366637582202,55.3517591614161,30056.0398658418,0.0,1.0
2019-04-25,62.7,62.74,62.43,62.57,40224,54.8791160566223,54.9141266569774,54.6427945042253,54.7653316054682,45956.367034007,0.0,1.0
2019-04-26,62.93,62.9854,62.7,62.84,10068,55.0804270086641,55.1289166901559,54.8791160566223,55.0016531578651,11502.8018918651,0.0,1.0
2019-04-29,63.46,63.51,63.35,63.38,17521,55.5443174633692,55.5880807138131,55.4480383123927,55.474296262659,20017.9372216298,0.0,1.0
2019-04-30,63.18,63.27,62.93,63.22,17283,55.2992432608835,55.3780171116825,55.0804270086641,55.3342538612386,19746.0195765897,0.0,1.0
2019-05-01,62.9,63.81,62.9,63.35,37575,55.0541690583978,55.8506602164763,55.0541690583978,55.4480383123927,42929.8550940437,0.0,1.0
2019-05-02,63.2,63.37,63.0,63.32,18323,55.316748561061,55.4655436125702,55.1416955592855,55.4217803621263,20934.2311347482,0.0,1.0
2019-05-03,63.92,63.93,63.64,63.7,62701,55.9469393674529,55.9556920175417,55.7018651649672,55.7543810654998,71636.5893347074,0.0,1.0
2019-05-06,62.5,62.5,61.63,61.78,65337,54.7040630548468,54.7040630548468,53.9425824971233,54.0738722484549,74648.2486301937,0.0,1.0
2019-05-07,61.41,61.93,61.06,61.79,35142,53.7500241951702,54.2051619997866,53.4436814420631,54.0826248985437,40150.125554621,0.0,1.0
2019-05-08,61.46,61.69,61.41,61.48,15202,53.7937874456141,53.9950983976559,53.7500241951702,53.8112927457917,17368.4539491591,0.0,1.0
2019-05-09,60.18,60.49,59.4,60.0,38043,52.6734482342508,52.9447803870029,51.9907415273264,52.5159005326529,43464.550295215,0.0,1.0
2019-05-10,60.7,60.79,59.75,60.36,51445,53.1285860388672,53.2073598896662,52.2970842804335,52.8309959358488,58776.484239869,0.0,1.0
2019-05-13,58.56,58.87,58.12,58.83,64613,51.2555189198692,51.5268510726213,50.8704023159631,51.4918404722662,73821.0705839373,0.0,1.0
2019-05-14,59.18,59.56,59.18,59.34,26503,51.7981832253733,52.1307839287468,51.7981832253733,51.9382256267937,30279.9720441102,0.0,1.0
2019-05-15,59.43,59.56,59.08,59.15,64831,52.0169994775927,52.1307839287468,51.7106567244855,51.771925275107,74070.1380067051,0.0,1.0
2019-05-16,59.32,59.64,59.22,59.3,42255,51.9207203266162,52.200805129457,51.8331938257284,51.9032150264386,48276.8071057569,0.0,1.0
2019-05-17,58.18,58.52,58.17,58.22,26144,50.9229182164958,51.2205083195141,50.914165566407,50.9579288168509,29869.8105543227,0.0,1.0
2019-05-20,57.69,57.85,57.55,57.77,37272,50.4940383621458,50.6340807635662,50.3715012609029,50.564059562856,42583.6742266186,0.0,1.0
2019-05-21,58.29,58.29,57.99,58.13,18823,51.0191973674723,51.0191973674723,50.756617864809,50.8791549660519,21505.4866915551,0.0,1.0
2019-05-22,58.15,58.27,58.07,58.19,57400,50.8966602662294,51.0016920672947,50.8266390655192,50.9316708665845,65580.13792144,0.0,1.0
2019-05-23,57.34,57.36,57.06,57.25,57232,50.1876956090386,50.2052009092162,49.9426214065529,50.1089217582396,65388.1960543529,0.0,1.0
2019-05-24,57.15,57.52,57.13,57.47,37645,50.0213952573519,50.3452433106366,50.0038899571743,50.3014800601927,43009.8308719966,0.0,1.0
2019-05-28,57.11,57.58,57.07,57.42,52095,49.9863846569968,50.3977592111692,49.9513740566417,50.2577168097488,59519.116463718,0.0,1.0
2019-05-29,57.16,57.18,56.65,56.83,27575,50.0301479074407,50.0476532076182,49.5837627529131,49.7413104545111,31504.7439579043,0.0,1.0
2019-05-30,57.17,57.29,56.99,57.06,42195,50.0389005575294,50.1439323585947,49.8813528559315,49.9426214065529,48208.2564389401,0.0,1.0
2019-05-31,57.05,57.14,56.72,56.72,27754,49.9338687564641,50.0126426072631,49.6450313035345,49.6450313035345,31709.2534472412,0.0,1.0
2019-06-03,57.78,57.86,57.5,57.63,135738,50.5728122129447,50.6428334136549,50.327738010459,50.4415224616131,155082.173539729,0.0,1.0
2019-06-04,57.74,57.74,57.24,57.28,27593,50.5378016125896,50.5378016125896,50.1001691081509,50.135179708506,31525.3091579494,0.0,1.0
2019-06-05,57.43,57.74,57.28,57.74,48536,50.2664694598376,50.5378016125896,50.135179708506,50.5378016125896,55452.919410366,0.0,1.0
2019-06-06,57.45,57.59,57.32,57.35,30520,50.2839747600151,50.406511861258,50.1701903088611,50.1964482591274,34869.4391874974,0.0,1.0
2019-06-07,58.0,58.45,57.85,57.85,33482,50.7653705148978,51.1592397688927,50.6340807635662,50.6340807635662,38253.5571060218,0.0,1.0
2019-06-10,58.71,58.9899,58.54,58.72,23207,51.3868086712009,51.6317953471857,51.2380136196917,51.3955613212896,26514.2554136386,0.0,1.0
2019-06-11,59.08,59.36,59.01,59.34,177061,51.7106567244855,51.9557309269713,51.6493881738641,51.9382256267937,202294.160287597,0.0,1.0
2019-06-12,58.13,58.56,58.13,58.51,33401,50.8791549660519,51.2555189198692,50.8791549660519,51.2117556694253,38161.0137058191,0.0,1.0
2019-06-13,58.01,58.28,57.94,58.22,24336,50.7741231649866,51.0104447173835,50.7128546143651,50.9579288168509,27804.1504609088,0.0,1.0
2019-06-14,57.49,57.87,57.49,57.87,63540,50.3189853603702,50.6515860637437,50.3189853603702,50.6515860637437,72595.1561590296,0.0,1.0
2019-06-17,57.54,57.63,57.44,57.6,103135,50.7289664926486,50.8083131555672,50.6408035338501,50.7818642679276,116982.23540312,0.418408,1.0
2019-06-18,59.2,59.28,58.33,58.33,33529,52.1924716087034,52.2630019757422,51.4254538671566,51.4254538671566,38030.7109209406,0.0,1.0
2019-06-19,60.01,60.1658,59.5,59.63,59600,52.9065915749711,53.0439494647792,52.4569604850989,52.5715723315369,67602.0868766758,0.0,1.0
2019-06-20,60.86,61.17,60.6987,61.17,75750,53.6559767247583,53.9292818970336,53.5137698722163,53.9292818970336,85920.4375991306,0.0,1.0
2019-06-21,60.75,60.85,60.65,60.65,49853,53.5589974700799,53.6471604288784,53.4708345112815,53.4708345112815,56546.423440653,0.0,1.0
2019-06-24,60.74,60.88,60.67,60.84,24299,53.5501811742001,53.673609316518,53.4884671030412,53.6383441329986,27561.4615606769,0.0,1.0
2019-06-25,60.05,60.43,59.96,60.43,30256,52.9418567584905,53.2768760019248,52.8625100955719,53.2768760019248,34318.2674587366,0.0,1.0
2019-06-26,60.62,60.84,60.5,60.57,163733,53.4443856236419,53.6383441329986,53.3385900730837,53.4003041442427,185716.316956019,0.0,1.0
2019-06-27,61.25,61.28,61.06,61.19,32716,53.9998122640724,54.0262611517119,53.8323026423552,53.9469144887933,37108.5549372034,0.0,1.0
2019-06-28,61.26,61.38,61.15,61.38,16602,54.0086285599522,54.1144241105104,53.9116493052739,54.1144241105104,18831.0376900431,0.0,1.0
2019-07-01,62.12,62.5,61.81,62.26,39603,54.7668300056192,55.1018492490534,54.4935248333439,54.8902581479371,44920.2256137079,0.0,1.0
2019-07-02,61.82,62.02,61.7,61.98,199300,54.5023411292237,54.6786670468207,54.3965455786656,54.6434018633013,226058.656283917,0.0,1.0
2019-07-03,61.61,61.61,61.31,61.37,23169,54.3171989157469,54.3171989157469,54.0527100393515,54.1056078146305,26279.7441417064,0.0,1.0
2019-07-05,60.96,60.97,60.76,60.95,15703,53.7441396835568,53.7529559794366,53.5678137659598,53.7353233876769,17811.3350708798,0.0,1.0
2019-07-08,60.22,60.38,60.19,60.3,44953,53.091733788448,53.2327945225255,53.0652849008084,53.1622641554868,50988.5337477718,0.0,1.0
2019-07-09,60.29,60.32,59.9,59.9,25525,53.1534478596069,53.1798967472465,52.8096123202928,52.8096123202928,28952.0682470998,0.0,1.0
2019-07-10,60.72,61.04,60.69,60.86,27108,53.5325485824404,53.8146700505955,53.5060996948008,53.6559767247583,30747.6068968612,0.0,1.0
2019-07-11,60.8,61.0,60.7,60.97,18011,53.6030789494792,53.7794048670762,53.5149159906807,53.7529559794366,20429.2145425471,0.0,1.0
2019-07-12,61.08,61.08,60.8,60.95,23366,53.8499352341149,53.8499352341149,53.6030789494792,53.7353233876769,26503.1939926243,0.0,1.0
2019-07-15,61.25,61.26,61.1,61.1,9779,53.9998122640724,54.0086285599522,53.8675678258746,53.8675678258746,11091.9598585069,0.0,1.0
2019-07-16,61.08,61.39,61.08,61.35,29965,53.8499352341149,54.1232404063902,53.8499352341149,54.0879752228709,33988.1968667716,0.0,1.0
2019-07-17,60.84,61.1,60.84,61.09,15172,53.6383441329986,53.8675678258746,53.6383441329986,53.8587515299948,17209.041310284,0.0,1.0
2019-07-18,61.31,61.35,60.95,61.01,21820,54.0527100393515,54.0879752228709,53.7353233876769,53.788221162956,24749.6230813601,0.0,1.0
2019-07-19,61.59,61.88,61.49,61.85,42224,54.2995663239872,54.5552389045028,54.2114033651887,54.5287900168633,47893.1294677979,0.0,1.0
2019-07-22,61.42,61.7,61.42,61.59,35110,54.1496892940298,54.3965455786656,54.1496892940298,54.2995663239872,39823.9810442967,0.0,1.0
2019-07-23,61.64,61.68,61.46,61.6,15898,54.3436478033865,54.3789129869059,54.1849544775492,54.3083826198671,18032.5163953924,0.0,1.0
2019-07-24,61.66,61.75,61.5,61.61,19219,54.3612803951462,54.4406270580648,54.2202196610686,54.3171989157469,21799.4044913226,0.0,1.0
2019-07-25,61.31,61.77,61.31,61.77,15127,54.0527100393515,54.4582596498245,54.0527100393515,54.4582596498245,17157.9994661657,0.0,1.0
2019-07-26,61.35,61.54,61.35,61.54,23534,54.0879752228709,54.255484844588,54.0879752228709,54.255484844588,26693.7502106659,0.0,1.0
2019-07-29,60.95,61.08,60.85,61.05,10466,53.7353233876769,53.8499352341149,53.6471604288784,53.8234863464754,11871.1986787129,0.0,1.0
2019-07-30,60.7,60.7,60.56,60.6,19266,53.5149159906807,53.5149159906807,53.3914878483628,53.4267530318822,21852.7148618462,0.0,1.0
2019-07-31,59.69,60.39,59.27,60.32,41982,52.624470106816,53.2416108184054,52.2541856798624,53.1798967472465,47618.6377727618,0.0,1.0
2019-08-01,58.54,60.27,58.54,59.85,39510,51.6105960806334,53.1358152678472,51.6105960806334,52.7655308408936,44814.7391358634,0.0,1.0
2019-08-02,57.89,58.33,57.76,58.16,24460,51.0375368484433,51.4254538671566,50.9229250020052,51.2755768371992,27744.0779363001,0.0,1.0
2019-08-05,55.4,56.49,55.25,56.49,48318,48.842279174361,49.8032554252645,48.7100347361632,49.8032554252645,54805.3294246177,0.0,1.0
2019-08-06,56.18,56.65,55.96,56.46,37804,49.5299502529892,49.944316159342,49.3359917436325,49.7768065376249,42879.6861121786,0.0,1.0
2019-08-07,56.59,56.62,55.68,55.82,22103,49.8914183840629,49.9178672717025,49.0891354589967,49.2125636013146,25070.6195677041,0.0,1.0
2019-08-08,57.15,57.15,56.65,56.74,16729,50.3851309533345,50.3851309533345,49.944316159342,50.0236628222607,18975.089116777,0.0,1.0
2019-08-09,56.4,56.65,56.14,56.65,10080,49.7239087623458,49.944316159342,49.4946850694698,49.944316159342,11433.3730824982,0.0,1.0
2019-08-12,55.6,55.91,55.57,55.75,36464,49.0186050919579,49.2919102642332,48.9921562043184,49.1508495301557,41359.7734206561,0.0,1.0
2019-08-13,56.23,56.9,55.23,55.37,150762,49.5740317323884,50.1647235563382,48.6924021444035,48.8158302867214,171003.788954721,0.0,1.0
2019-08-14,54.7,55.17,54.66,55.11,171329,48.2251384627716,48.6395043691244,48.1898732792522,48.5866065938454,194332.180243187,0.0,1.0
2019-08-15,55.32,55.54,55.21,55.4,34963,48.7717488073222,48.9657073166788,48.6747695526438,48.842279174361,39657.2443535103,0.0,1.0
2019-08-16,56.18,56.3499,56.02,56.02,63367,49.5299502529892,49.6797391199878,49.3888895189116,49.3888895189116,71874.8563609783,0.0,1.0
2019-08-19,56.83,57.25,56.77,57.25,45858,50.1030094851793,50.4732939121329,50.0501117099002,50.4732939121329,52015.041946151,0.0,1.0
2019-08-20,56.84,57.1,56.83,57.02,35428,50.1118257810592,50.3410494739352,50.1030094851793,50.2705191068964,40184.6767427326,0.0,1.0
2019-08-21,57.22,57.35,57.17,57.34,25926,50.4468450244934,50.5614568709314,50.4027635450942,50.5526405750516,29406.9077913539,0.0,1.0
2019-08-22,56.45,56.72,56.34,56.61,22037,49.7679902417451,50.006030230501,49.6710109870667,49.9090509758226,24995.7581963306,0.0,1.0
2019-08-23,55.55,56.68,55.45,56.41,30834,48.9745236125587,49.9707650469816,48.8863606537602,49.7327250582257,34973.871589856,0.0,1.0
2019-08-26,55.96,56.17,55.88,56.11,70546,49.3359917436325,49.5211339571093,49.2654613765937,49.4682361818302,80017.7318926504,0.0,1.0
2019-08-27,56.1,56.37,56.03,56.29,17487,49.4594198859504,49.6974598747063,49.3977058147914,49.6269295076675,19834.8606243696,0.0,1.0
2019-08-28,56.15,56.23,55.82,56.0,34258,49.5035013653496,49.5740317323884,49.2125636013146,49.3712569271519,38857.588795657,0.0,1.0
2019-08-29,56.55,56.59,56.37,56.44,20156,49.8561532005435,49.8914183840629,49.6974598747063,49.7591739458652,22862.2091121859,0.0,1.0
2019-08-30,56.59,56.86,56.43,56.8,20182,49.8914183840629,50.1294583728189,49.7503576499854,50.0765605975398,22891.6999554542,0.0,1.0
2019-09-03,56.32,56.38,56.13,56.2,34239,49.653378395307,49.7062761705861,49.4858687735899,49.5475828447489,38836.0377948071,0.0,1.0
2019-09-04,57.93,57.99,57.67,57.67,49297,51.0728020319626,51.1256998072417,50.8435783390866,50.8435783390866,55915.7730999914,0.0,1.0
2019-09-05,58.51,58.8,58.48,58.48,35064,51.5841471929939,51.8398197735095,51.5576983053543,51.5576983053543,39771.8049369758,0.0,1.0
2019-09-06,58.9,59.01,58.87,58.89,10237,51.927982732308,52.0249619869863,51.9015338446684,51.9191664364281,11611.4524053109,0.0,1.0
2019-09-09,59.16,59.27,59.02,59.15,24394,52.157206425184,52.2541856798624,52.0337782828661,52.1483901293042,27669.2165649266,0.0,1.0
2019-09-10,59.3,59.3,59.07,59.11,7858,52.2806345675019,52.2806345675019,52.0778597622654,52.1131249457848,8913.04024625701,0.0,1.0
2019-09-11,59.81,59.84,59.58,59.61,26634,52.7302656573742,52.7567145450137,52.5274908521377,52.5539397397772,30209.9661388151,0.0,1.0
2019-09-12,60.23,60.48,59.93,60.06,56416,53.1005500843278,53.320957481324,52.8360612079324,52.9506730543704,63990.5928395057,0.0,1.0
2019-09-13,60.59,60.72,60.51,60.56,14800,53.4179367360024,53.5325485824404,53.3474063689636,53.3914878483628,16787.095398906,0.0,1.0
2019-09-16,59.82,60.02,59.78,59.92,10252,52.739081953254,52.915407870851,52.7038167697346,52.8272449120525,11628.4663533503,0.0,1.0
2019-09-17,59.75,59.76,59.36,59.36,15367,52.6773678820951,52.6861841779749,52.333532342781,52.333532342781,17430.2226347966,0.0,1.0
2019-09-18,59.57,59.67,59.27,59.59,16368,52.5186745562578,52.6068375150563,52.2541856798624,52.5363071480175,18565.620100628,0.0,1.0
2019-09-19,59.42,59.66,59.36,59.44,7599,52.3864301180601,52.5980212191764,52.333532342781,52.4040627098198,8619.26607677615,0.0,1.0
2019-09-20,59.0,59.63,59.0,59.63,11350,52.0161456911064,52.5715723315369,52.0161456911064,52.5715723315369,12873.8873498367,0.0,1.0
2019-09-23,59.14,59.19,58.88,58.88,4971,52.1395738334243,52.1836553128236,51.9103501405483,51.9103501405483,5638.42238026771,0.0,1.0
2019-09-24,58.76,59.23,58.76,59.23,17397,51.8045545899901,52.218920496343,51.8045545899901,52.218920496343,19732.776936133,0.0,1.0
2019-09-25,58.72,58.79,58.24,58.39,50174,51.7692894064707,51.8310034776296,51.346107204238,51.4783516424357,56910.5219286968,0.0,1.0
2019-09-26,58.77,58.77,58.49,58.66,33154,51.8133708858699,51.8133708858699,51.5665146012342,51.7163916311916,37605.3622199548,0.0,1.0
2019-09-27,58.02,58.68,57.81,58.68,29076,51.1521486948813,51.7340242229513,50.9670064814045,51.7340242229513,32979.8368796346,0.0,1.0
2019-09-30,58.63,58.94,58.62,58.63,20272,51.689942743552,51.9632479158273,51.6811264476722,51.689942743552,22993.7836436908,0.0,1.0
2019-10-01,58.4,58.86,58.4,58.86,51441,51.4871679383155,51.8927175487886,51.4871679383155,51.8927175487886,58347.6334064275,0.0,1.0
2019-10-02,57.94,58.1,57.8,58.09,71240,51.0816183278425,51.2226790619201,50.9581901855246,51.2138627660402,80804.9105552748,0.0,1.0
2019-10-03,58.71,58.75,58.38,58.51,53677,51.7604731105908,51.7957382941102,51.4695353465558,51.5841471929939,60883.8459275055,0.0,1.0
2019-10-04,58.69,58.8,58.28,58.41,36429,51.7428405188311,51.8398197735095,51.3813723877573,51.4959842341954,41320.0742085641,0.0,1.0
2019-10-07,58.49,58.67,58.35,58.35,26023,51.5665146012342,51.7252079270714,51.4430864589163,51.4430864589163,29516.9313220089,0.0,1.0
2019-10-08,58.38,58.64,58.38,58.56,18596,51.4695353465558,51.6987590394319,51.4695353465558,51.6282286723931,21092.7585160849,0.0,1.0
2019-10-09,58.63,58.87,58.61,58.64,25202,51.689942743552,51.9015338446684,51.6723101517923,51.6987590394319,28585.7012326507,0.0,1.0
2019-10-10,59.18,59.38,58.77,58.77,10175,52.1748390169437,52.3511649345407,51.8133708858699,51.8133708858699,11541.1280867479,0.0,1.0
2019-10-11,60.11,60.58,60.08,60.08,145834,52.9947545337696,53.4091204401225,52.9683056461301,52.9683056461301,165414.139892167,0.0,1.0
2019-10-14,59.96,60.27,59.95,60.03,8423,52.8625100955719,53.1358152678472,52.8536937996921,52.9242241667308,9553.89895574228,0.0,1.0
2019-10-15,60.59,60.71,60.12,60.12,36661,53.4179367360024,53.5237322865605,53.0035708296495,53.0035708296495,41583.2232715739,0.0,1.0
2019-10-16,60.67,60.8,60.58,60.58,32274,53.4884671030412,53.6030789494792,53.4091204401225,53.4091204401225,36607.2106016415,0.0,1.0
2019-10-17,60.88,61.14,60.83,61.1,32909,53.673609316518,53.902833009394,53.6295278371187,53.8675678258746,37327.4677353108,0.0,1.0
2019-10-18,60.28,60.59,60.23,60.59,45478,53.1446315637271,53.4179367360024,53.1005500843278,53.4179367360024,51584.021929152,0.0,1.0
2019-10-21,60.91,60.91,60.67,60.84,21647,53.7000582041575,53.7000582041575,53.4884671030412,53.6383441329986,24553.3955473054,0.0,1.0
2019-10-22,60.98,61.14,60.97,60.97,10981,53.7617722753165,53.902833009394,53.7529559794366,53.7529559794366,12455.3442280667,0.0,1.0
2019-10-23,60.79,60.79,60.52,60.56,33064,53.5942626535993,53.5942626535993,53.3562226648434,53.3914878483628,37503.2785317183,0.0,1.0
2019-10-24,60.95,60.99,60.78,60.99,87487,53.7353233876769,53.7705885711963,53.5854463577195,53.7705885711963,99233.2848083847,0.0,1.0
2019-10-25,61.12,61.13,60.75,60.75,16134,53.8852004176343,53.8940167135142,53.5589974700799,53.5589974700799,18300.2025112129,0.0,1.0
2019-10-28,61.74,61.75,61.56,61.56,16119,54.4318107621849,54.4406270580648,54.2731174363477,54.2731174363477,18283.1885631734,0.0,1.0
2019-10-29,61.13,61.27,61.11,61.12,5713,53.8940167135142,54.0174448558321,53.8763841217545,53.8852004176343,6480.04567661826,0.0,1.0
2019-10-30,61.39,61.39,60.85,61.02,18072,54.1232404063902,54.1232404063902,53.6471604288784,53.7970374588359,20498.4045979075,0.0,1.0
2019-10-31,61.15,61.37,60.86,61.37,33585,53.9116493052739,54.1056078146305,53.6559767247583,54.1056078146305,38094.2296602878,0.0,1.0
2019-11-01,62.29,62.29,61.98,61.98,23909,54.9167070355766,54.9167070355766,54.6434018633013,54.6434018633013,27119.0989116517,0.0,1.0
2019-11-04,63.26,63.42,63.15,63.27,18587,55.7718877359219,55.9129484699995,55.6749084812436,55.7807040318018,21082.5501472613,0.0,1.0
2019-11-05,63.65,63.71,63.49,63.68,16374,56.115723275236,56.1686210505151,55.9746625411584,56.1421721628756,18572.4256798438,0.0,1.0
2019-11-06,63.65,63.91,63.57,63.86,16909,56.115723275236,56.3449469681121,56.0451929081972,56.3008654887128,19179.2564932502,0.0,1.0
2019-11-07,64.0,64.34,64.0,64.06,20056,56.4242936310307,56.7240476909456,56.4242936310307,56.4771914063098,22748.782791923,0.0,1.0
2019-11-08,63.34,63.47,63.23,63.4,52578,55.8424181029607,55.9570299493987,55.7454388482824,55.8953158782398,59637.2906678164,0.0,1.0
2019-11-11,62.54,62.6,62.07,62.24,16388,55.1371144325728,55.1900122078519,54.7227485262199,54.8726255561774,18588.3053646806,0.0,1.0
2019-11-12,62.43,62.67,62.34,62.6,16372,55.0401351778945,55.2517262790109,54.9607885149759,55.1900122078519,18570.1571534385,0.0,1.0
2019-11-13,61.83,61.93,61.41,61.58,18745,54.5111574251036,54.5993203839021,54.1408729981499,54.2907500281074,21261.7637332766,0.0,1.0
2019-11-14,61.82,61.83,61.57,61.67,21957,54.5023411292237,54.5111574251036,54.2819337322275,54.370096691026,24905.0171401203,0.0,1.0
2019-11-15,62.2,62.36,62.12,62.12,20250,54.837360372658,54.9784211067356,54.7668300056192,54.7668300056192,22968.8298532329,0.0,1.0
2019-11-18,62.54,62.69,62.48,62.48,27329,55.1371144325728,55.2693588707706,55.0842166572937,55.0842166572937,30998.2790646421,0.0,1.0
2019-11-19,62.96,63.09,62.83,63.08,14491,55.5073988595265,55.6220107059645,55.3927870130884,55.6131944100846,16436.6080692938,0.0,1.0
2019-11-20,62.4,62.68,62.18,62.55,19405,55.0136862902549,55.2605425748907,54.8197277808983,55.1459307284527,22010.3774470116,0.0,1.0
2019-11-21,61.75,61.83,61.61,61.83,28958,54.4406270580648,54.5111574251036,54.3171989157469,54.5111574251036,32845.9938217244,0.0,1.0
2019-11-22,61.97,62.09,61.95,62.09,23720,54.6345855674215,54.7403811179796,54.6169529756618,54.7403811179796,26904.7231663548,0.0,1.0
2019-11-25,63.0,63.01,62.62,62.62,21928,55.5426640430459,55.5514803389257,55.2076447996116,55.2076447996116,24872.123507244,0.0,1.0
2019-11-26,62.88,62.88,62.49,62.67,81423,55.4368684924877,55.4368684924877,55.0930329531736,55.2517262790109,92355.1127476437,0.0,1.0
2019-11-27,62.97,62.99,62.7,62.76,37881,55.5162151554063,55.533847747166,55.2781751666504,55.3310729419295,42967.0243787811,0.0,1.0
2019-11-29,61.55,61.66,61.51,61.63,11705,54.2643011404678,54.3612803951462,54.2290359569484,54.3348315075066,13276.55078677,0.0,1.0
2019-12-02,61.4,61.56,61.32,61.56,16059,54.1320567022701,54.2731174363477,54.0615263352313,54.2731174363477,18215.1327710157,0.0,1.0
2019-12-03,61.04,61.04,60.5,60.71,51199,53.8146700505955,53.8146700505955,53.3385900730837,53.5237322865605,58073.1417113913,0.0,1.0
2019-12-04,61.27,61.37,61.2,61.22,12317,54.0174448558321,54.1056078146305,53.9557307846731,53.9733633764328,13970.7198667788,0.0,1.0
2019-12-05,61.6,61.6,61.17,61.29,62237,54.3083826198671,54.3083826198671,53.9292818970336,54.0350774475918,70593.1389420078,0.0,1.0
2019-12-06,62.28,62.28,62.06,62.09,43947,54.9078907396968,54.9078907396968,54.7139322303401,54.7403811179796,49847.4649659273,0.0,1.0
2019-12-09,61.99,62.26,61.91,62.21,16770,54.6522181591812,54.8902581479371,54.5816877921424,54.8461766685378,19021.5939080848,0.0,1.0
2019-12-10,62.05,62.15,61.89,62.05,62294,54.7051159344602,54.7932788932587,54.5640552003827,54.7051159344602,70657.7919445577,0.0,1.0
2019-12-11,63.01,63.08,62.53,62.58,36359,55.5514803389257,55.6131944100846,55.128298136693,55.1723796160922,41240.6757843801,0.0,1.0
2019-12-12,64.81,65.0,63.66,63.67,56728,57.1384135972985,57.3059232190156,56.1245395711159,56.1333558669957,64344.4829587258,0.0,1.0
2019-12-13,65.11,65.94,65.01,65.38,68967,57.4029024736939,58.1346550317213,57.3147395148954,57.6409424624498,78226.7302956996,0.0,1.0
2019-12-16,64.63,64.75,64.47,64.62,46841,57.9144195524948,58.0219505805978,57.7710448483574,57.9054586334862,52272.5402998465,1.060195,1.0
2019-12-17,65.6,65.68,65.35,65.35,20511,58.7836286963277,58.8553160483964,58.559605721113,58.559605721113,22889.3933539026,0.0,1.0
2019-12-18,65.8,65.86,65.67,65.72,31804,58.9628470764994,59.0166125905509,58.8463551293878,58.8911597244307,35491.8953843069,0.0,1.0
2019-12-19,65.4,65.46,65.23,65.41,92269,58.6044103161559,58.6581758302074,58.45207469301,58.6133712351645,102968.233405063,0.0,1.0
2019-12-20,65.52,65.66,65.52,65.66,18649,58.711941344259,58.8373942103792,58.711941344259,58.8373942103792,20811.4814810067,0.0,1.0
2019-12-23,65.42,65.5,65.33,65.34,23629,58.6223321541731,58.6940195062418,58.5416838830958,58.5506448021044,26368.947177581,0.0,1.0
2019-12-24,65.21,65.31,65.18,65.21,13324,58.4341528549928,58.5237620450786,58.407270097967,58.4341528549928,14869.0106307541,0.0,1.0
2019-12-26,65.67,65.75,65.57,65.57,7692,58.8463551293878,58.9180424814565,58.7567459393019,58.7567459393019,8583.94099157616,0.0,1.0
2019-12-27,66.35,66.45,66.24,66.3,13676,59.4556976219716,59.5453068120575,59.3571275128772,59.4108930269287,15261.8274832028,0.0,1.0
2019-12-30,65.77,66.35,65.77,66.35,20293,58.9359643194736,59.4556976219716,58.9359643194736,59.4556976219716,22646.1147350566,0.0,1.0
2019-12-31,66.0,66.0,65.63,65.74,13674,59.1420654566711,59.1420654566711,58.8105114533534,58.9090815624479,15259.5955692684,0.0,1.0
2020-01-02,67.46,67.46,66.65,66.65,252202,60.4503596319247,60.4503596319247,59.7245251922293,59.7245251922293,281446.579037636,0.0,1.0
2020-01-03,66.21,66.57,66.09,66.25,631896,59.3302447558514,59.6528378401605,59.2227137277484,59.3660884318858,705168.743735441,0.0,1.0
2020-01-06,66.23,66.28,65.79,65.93,23800,59.3481665938686,59.3929711889115,58.9538861574908,59.079339023611,26559.7758189694,0.0,1.0
2020-01-07,66.43,66.5,66.13,66.22,32429,59.5273849740403,59.5901114071004,59.2585574037827,59.33920567486,36189.3684887966,0.0,1.0
2020-01-08,66.83,67.08,66.29,66.4,120135,59.8858217343838,60.1098447095985,59.4019321079201,59.5005022170146,134065.4902526,0.0,1.0
2020-01-09,67.41,67.52,67.23,67.52,35545,60.4055550368818,60.5041251459763,60.2442584947273,60.5041251459763,39666.6903985407,0.0,1.0
2020-01-10,67.99,68.18,67.86,68.01,14709,60.9252883393798,61.095545800543,60.8087963922682,60.943210177397,16414.6110303034,0.0,1.0
2020-01-13,69.35,69.35,68.52,68.54,120098,62.1439733245476,62.1439733245476,61.4002170468349,61.4181388848521,134024.199844815,0.0,1.0
2020-01-14,68.94,68.94,68.58,68.69,102137,61.7765756451956,61.7765756451956,61.4539825608864,61.5525526699809,113980.49675723,0.0,1.0
2020-01-15,68.2,68.39,68.04,68.31,69037,61.1134676385602,61.2837250997233,60.9700929344228,61.2120377476546,77042.3211434534,0.0,1.0
2020-01-16,68.83,68.93,68.64,68.66,77136,61.6780055361011,61.767614726187,61.507748074938,61.5256699129551,86080.4566206733,0.0,1.0
2020-01-17,69.1,69.1,68.81,68.83,49786,61.9199503493329,61.9199503493329,61.6600836980839,61.6780055361011,55559.0335682022,0.0,1.0
2020-01-21,67.09,67.32,66.93,67.32,522717,60.1188056286071,60.3249067658045,59.9754309244697,60.3249067658045,583329.678015304,0.0,1.0
2020-01-22,67.7,67.95,67.51,67.87,85981,60.6654216881308,60.8894446633455,60.4951642269677,60.8177573112768,95951.0959954122,0.0,1.0
2020-01-23,67.15,67.16,66.3,66.69,32792,60.1725711426586,60.1815320616672,59.4108930269287,59.7603688682636,36594.4608678842,0.0,1.0
2020-01-24,66.56,67.16,66.14,67.16,100351,59.643876921152,60.1815320616672,59.2675183227913,60.1815320616672,111987.39761384,0.0,1.0
2020-01-27,64.19,64.56,63.27,63.27,223454,57.520139116117,57.8516931194347,56.695734567327,56.695734567327,249365.048145041,0.0,1.0
2020-01-28,64.7,64.75,64.03,64.18,116252,57.9771459855549,58.0219505805978,57.3767644119796,57.5111781971084,129732.229349027,0.0,1.0
2020-01-29,65.08,65.39,65.02,65.31,74410,58.3176609078812,58.5954493971473,58.2638953938296,58.5237620450786,83038.3579281308,0.0,1.0
2020-01-30,63.89,63.97,63.0501,63.42,64531,57.2513115458594,57.3229988979281,56.4986839583282,56.8301483524558,72013.8190493241,0.0,1.0
2020-01-31,62.15,62.82,62.05,62.82,128226,55.6921116383653,56.2924932119406,55.6025024482794,56.2924932119406,143094.698074083,0.0,1.0
2020-02-03,63.09,63.52,63.09,63.14,240041,56.5344380251724,56.9197575425417,56.5344380251724,56.5792426202154,267875.426359716,0.0,1.0
2020-02-04,65.06,65.36,64.89,64.91,96443,58.299739069864,58.5685666401216,58.147403446718,58.1653252847352,107626.237786087,0.0,1.0
2020-02-05,65.28,65.83,65.01,65.83,34741,58.4968792880529,58.9897298335251,58.2549344748211,58.9897298335251,38769.4609969251,0.0,1.0
2020-02-06,65.75,65.99,65.67,65.99,31024,58.9180424814565,59.1331045376625,58.8463551293878,59.1331045376625,34621.4489499036,0.0,1.0
2020-02-07,64.76,65.07,64.68,64.94,38392,58.0309114996064,58.3086999888726,57.9592241475377,58.1922080417609,42843.8198841123,0.0,1.0
2020-02-10,65.25,65.33,64.83,64.83,42123,58.4699965310271,58.5416838830958,58.0936379326665,58.0936379326665,47007.4553286743,0.0,1.0
2020-02-11,66.28,66.54,66.07,66.07,315606,59.3929711889115,59.6259550831348,59.2047918897312,59.2047918897312,352202.714584944,0.0,1.0
2020-02-12,67.19,67.37,66.84,66.89,41465,60.2084148186929,60.3697113608475,59.8947826533924,59.9395872484353,46273.1556442675,0.0,1.0
2020-02-13,66.64,66.81,66.44,66.56,19554,59.7155642732207,59.8678998963666,59.5363458930489,59.643876921152,21821.4225363079,0.0,1.0
2020-02-14,66.66,66.92,66.47,66.92,17958,59.7334861112378,59.9664700054611,59.5632286500747,59.9664700054611,20040.3552166829,0.0,1.0
2020-02-18,65.66,65.95,65.64,65.64,39892,58.8373942103792,59.0972608616282,58.819472372362,58.819472372362,44517.7553348877,0.0,1.0
2020-02-19,66.17,66.26,66.1,66.1,14566,59.2944010798171,59.3750493508944,59.231674646757,59.231674646757,16255.0291839962,0.0,1.0
2020-02-20,64.9,65.48,64.69,65.38,31955,58.1563643657266,58.6760976682246,57.9681850665463,58.5864884781387,35660.4048863516,0.0,1.0
2020-02-21,64.52,64.86,64.48,64.78,32153,57.8158494434003,58.1205206896923,57.780005767366,58.0488333376236,35881.3643658539,0.0,1.0
2020-02-24,62.34,62.51,61.85,61.85,37143,55.8623690995285,56.0147047226744,55.4232840681077,55.4232840681077,41449.9896321,0.0,1.0
2020-02-25,62.26,63.52,62.26,63.47,43817,55.7906817474598,56.9197575425417,55.7906817474598,56.8749529474987,48897.8864310833,0.0,1.0
2020-02-26,62.91,63.56,62.91,63.05,68990,56.3731414830179,56.955601218576,56.3731414830179,56.4985943491381,76989.8711659958,0.0,1.0
2020-02-27,61.98,62.86,61.82,62.66,75339,55.5397760152193,56.3283368879749,55.3964013110819,56.1491185078032,84075.0819506444,0.0,1.0
2020-02-28,61.9,61.9,60.04,60.42,98143,55.4680886631506,55.4680886631506,53.8013577275535,54.1418726498798,109523.364630299,0.0,1.0
2020-03-02,62.59,62.71,61.63,61.82,222136,56.0863920747431,56.1939231028461,55.2261438499188,55.3964013110819,247894.216862294,0.0,1.0
2020-03-03,62.36,63.47,62.15,62.84,54508,55.8802909375456,56.8749529474987,55.6921116383653,56.3104150499578,60828.5823672431,0.0,1.0
2020-03-04,63.44,63.59,62.9,63.14,38380,56.848070190473,56.9824839756018,56.3641805640093,56.5792426202154,42830.4284005061,0.0,1.0
2020-03-05,62.83,63.53,62.66,63.2,63660,56.3014541309492,56.9287184615502,56.1491185078032,56.6330081342669,71041.8205309073,0.0,1.0
2020-03-06,61.81,62.05,61.26,61.61,46330,55.3874403920734,55.6025024482794,54.8945898466011,55.2082220119016,51702.2862896156,0.0,1.0
2020-03-09,59.13,59.76,57.8,58.38,196055,52.9859140977722,53.5504519953131,51.7941118696302,52.3138451721282,218788.943201178,0.0,1.0
2020-03-10,61.28,61.35,59.97,60.91,232412,54.9125116846183,54.9752381176784,53.7386312944934,54.5809576813006,259361.790657072,0.0,1.0
2020-03-11,58.79,59.72,58.66,59.49,101247,52.6812428514802,53.5146083192788,52.5647509043686,53.3085071820813,112987.295056437,0.0,1.0
2020-03-12,53.4,55.0,52.86,54.91,212818,47.8513075058521,49.2850545472259,47.3674178793884,49.2044062761487,237495.729842077,0.0,1.0
2020-03-13,57.09,58.31,55.28,58.09,165793,51.1578866200205,52.2511187390681,49.5359602794664,52.0539785208792,185017.853460269,0.0,1.0
2020-03-16,51.48,53.24,46.01,46.01,126865,46.1308110562035,47.7079328017147,41.2291883585066,41.2291883585066,141575.880641746,0.0,1.0
2020-03-17,53.92,54.29,51.78,52.15,125787,48.3172752942986,48.6488292976163,46.3996386264611,46.7311926297788,140372.879031122,0.0,1.0
2020-03-18,50.24,51.31,49.21,50.08,101617,45.0196570991387,45.9784754330575,44.0966824412543,44.8762823950014,113400.199134295,0.0,1.0
2020-03-19,49.85,51.01,49.15,50.21,163690,44.6701812578039,45.7096478627999,44.0429169272028,44.992774342113,182670.995958282,0.0,1.0
2020-03-20,51.09,53.87,50.94,52.61,250520,45.7813352148686,48.2724706992556,45.6469214297398,47.1433949041737,279569.539418833,0.0,1.0
2020-03-23,51.26,51.69,50.26,51.31,276941,45.9336708380146,46.3189903553838,45.0375789371559,45.9784754330575,309054.23844879,0.0,1.0
2020-03-24,54.78,54.9,54.07,54.25,94095,49.087914329037,49.1954453571401,48.4516890794274,48.6129856215819,105005.97082714,0.0,1.0
2020-03-25,56.16,56.92,55.27,55.68,106922,50.324521152222,51.0055509968745,49.5269993604578,49.8943970398098,119320.350845204,0.0,1.0
2020-03-26,57.78,57.9,55.86,55.86,222403,51.776190031613,51.883721059716,50.0556935819644,50.0556935819644,248192.177372532,0.0,1.0
2020-03-27,54.48,55.35,54.33,54.75,123921,48.8190867587794,49.5986867125265,48.6846729736506,49.0610315720113,138290.503330358,0.0,1.0
2020-03-30,55.99,56.06,54.89,55.22,211207,50.172185529076,50.2349119621361,49.1864844381315,49.4821947654148,235697.923167944,0.0,1.0
2020-03-31,55.71,56.52,55.59,56.08,44747,49.9212797968356,50.6471142365311,49.8137487687325,50.2528338001533,49935.726410564,0.0,1.0
2020-04-01,53.64,54.78,53.61,54.61,125073,48.0663695620582,49.087914329037,48.0394868050324,48.9355787058911,139576.085756553,0.0,1.0
2020-04-02,55.6,55.6,54.67,54.67,52273,49.8227096877411,49.8227096877411,48.9893442199426,48.9893442199426,58334.4185455878,0.0,1.0
2020-04-03,54.86,55.75,54.61,55.61,34757,49.1596016811057,49.9571234728699,48.9355787058911,49.8316706067497,38787.3163084,0.0,1.0
2020-04-06,57.53,57.53,56.43,56.54,27429,51.5521670563983,51.5521670563983,50.5664659654538,50.6650360745483,30609.5836528787,0.0,1.0
2020-04-07,57.66,59.04,57.53,59.04,113909,51.6686590035099,52.9052658266949,51.5521670563983,52.9052658266949,127117.542174916,0.0,1.0
2020-04-08,57.94,58.12,57.28,57.64,58879,51.9195647357504,52.0808612779049,51.3281440811837,51.6507371654928,65706.4302708025,0.0,1.0
2020-04-09,57.5,58.68,57.5,58.15,357463,51.5252842993726,52.5826727423858,51.5252842993726,52.1077440349307,398913.325360347,0.0,1.0
2020-04-13,57.41,57.54,56.84,57.54,97569,51.4446360282953,51.5611279754069,50.9338636448059,51.5611279754069,108882.805331136,0.0,1.0
2020-04-14,58.87,59.0,58.53,58.72,292697,52.7529302035489,52.8694221506605,52.448258957257,52.6185164184201,326637.256423735,0.0,1.0
2020-04-15,57.53,57.66,57.15,57.55,110735,51.5521670563983,51.6686590035099,51.211652134072,51.5700888944155,123575.494761075,0.0,1.0
2020-04-16,58.29,58.47,58.0,58.38,68259,52.2331969010509,52.3944934432055,51.9733302498019,52.3138451721282,76174.1066229846,0.0,1.0
2020-04-17,59.45,59.68,59.16,59.59,29979,53.2726635060469,53.4787646432444,53.0127968547979,53.3981163721672,33455.2739191968,0.0,1.0
2020-04-20,58.52,59.33,58.51,58.61,57397,52.4392980382484,53.1651324779439,52.4303371192398,52.5199463093257,64052.5820454364,0.0,1.0
2020-04-21,56.91,57.49,56.76,57.42,79823,50.996590077866,51.516323380364,50.8621762927372,51.4535969473039,89079.0329914955,0.0,1.0
2020-04-22,58.41,58.57,58.26,58.44,48699,52.3407279291539,52.4841026332913,52.2063141440251,52.3676106861797,54345.9883448736,0.0,1.0
2020-04-23,58.28,59.1,58.28,58.72,131979,52.2242359820423,52.9590313407464,52.2242359820423,52.6185164184201,147282.884571923,0.0,1.0
2020-04-24,58.36,58.44,58.01,58.32,38752,52.295923334111,52.3676106861797,51.9822911688105,52.2600796580767,43245.5643922984,0.0,1.0
2020-04-27,59.32,59.41,59.01,59.07,161468,53.1561715589353,53.2368198300126,52.8783830696691,52.9321485837207,180191.3395772,0.0,1.0
2020-04-28,59.49,60.3,59.47,60.3,254228,53.3085071820813,54.0343416217768,53.2905853440641,54.0343416217768,283707.507853149,0.0,1.0
2020-04-29,60.69,60.69,60.16,60.35,91910,54.3838174631117,54.3838174631117,53.9088887556566,54.0791462168197,102567.604853844,0.0,1.0
2020-04-30,59.43,60.79,59.23,60.6,88275,53.2547416680298,54.4734266531975,53.075523287858,54.3031691920344,98511.1012781313,0.0,1.0
2020-05-01,57.5,58.38,57.38,58.37,165863,51.5252842993726,52.3138451721282,51.4177532712695,52.3048842531196,185095.970447972,0.0,1.0
2020-05-04,58.31,58.32,57.63,57.76,30882,52.2511187390681,52.2600796580767,51.6417762464842,51.7582681935958,34462.9830605636,0.0,1.0
2020-05-05,58.53,58.85,58.53,58.83,42760,52.448258957257,52.7350083655317,52.448258957257,52.7170865275146,47718.3199167702,0.0,1.0
2020-05-06,58.46,59.07,58.46,58.91,214959,52.3855325241969,52.9321485837207,52.3855325241969,52.7887738795833,239884.993708817,0.0,1.0
2020-05-07,58.97,59.14,58.75,58.85,47564,52.8425393936348,52.9948750167808,52.6453991754459,52.7350083655317,53079.3771871202,0.0,1.0
2020-05-08,59.58,59.96,59.34,59.4,575495,53.3891554531586,53.7296703754849,53.1740933969525,53.227858911004,642227.654829319,0.0,1.0
2020-05-11,59.64,59.77,59.25,59.36,22995,53.4429209672101,53.5594129143217,53.0934451258752,53.1920152349697,25661.4304603866,0.0,1.0
2020-05-12,58.95,59.81,58.93,59.62,136840,52.8246175556176,53.5952565903561,52.8066957176004,53.4249991291929,152707.551389402,0.0,1.0
2020-05-13,59.16,59.98,58.93,59.76,34159,53.0127968547979,53.747592213502,52.8066957176004,53.5504519953131,38119.9740420242,0.0,1.0
2020-05-14,59.27,59.27,57.91,58.17,38967,53.1113669638924,53.1113669638924,51.8926819787246,52.1256658729479,43485.4951402429,0.0,1.0
2020-05-15,57.91,58.19,57.76,57.97,66293,51.8926819787246,52.143587710965,51.7582681935958,51.9464474927761,73980.1352255017,0.0,1.0
2020-05-18,60.24,60.36,59.36,59.36,24414,53.9805761077253,54.0881071358283,53.1920152349697,53.1920152349697,27244.9733968201,0.0,1.0
2020-05-19,59.86,60.34,59.73,60.16,54140,53.640061185399,54.0701852978111,53.5235692382874,53.9088887556566,60417.9102033195,0.0,1.0
2020-05-20,60.6,61.05,60.44,60.77,22315,54.3031691920344,54.7064105474208,54.159794487897,54.4555048151804,24902.5797227018,0.0,1.0
2020-05-21,59.4,59.99,59.18,59.99,182312,53.227858911004,53.7565531325106,53.0307186928151,53.7565531325106,203452.346601175,0.0,1.0
2020-05-22,57.65,57.98,57.5,57.95,162006,51.6596980845014,51.9554084117847,51.5252842993726,51.928525654759,180791.724425544,0.0,1.0
2020-05-26,58.94,59.49,58.78,59.35,58043,52.815656636609,53.3085071820813,52.6722819324716,53.1830543159611,64773.4902462371,0.0,1.0
2020-05-27,58.86,59.01,58.31,59.01,262399,52.7439692845403,52.8783830696691,52.2511187390681,52.8783830696691,292825.992232007,0.0,1.0
2020-05-28,58.59,59.3,58.55,58.89,62525,52.5020244713085,53.1382497209181,52.4661807952741,52.7708520415661,69775.2093731539,0.0,1.0
2020-05-29,59.4,59.43,58.5,58.61,69387,53.227858911004,53.2547416680298,52.4213762002312,52.5199463093257,77432.9060819677,0.0,1.0
2020-06-01,60.76,60.81,59.93,59.93,57087,54.4465438961718,54.4913484912147,53.7027876184591,53.7027876184591,63706.6353856095,0.0,1.0
2020-06-02,61.95,61.97,61.34,61.34,84286,55.5128932581936,55.5308150962107,54.9662771986698,54.9662771986698,94059.5489360359,0.0,1.0
2020-06-03,63.72,63.77,63.1,63.16,84578,57.0989759227134,57.1437805177563,56.543398944181,56.5971644582325,94385.4083704536,0.0,1.0
2020-06-04,62.95,63.33,62.7,62.82,54011,56.4089851590522,56.7495000813785,56.1849621838376,56.2924932119406,60273.9517545528,0.0,1.0
2020-06-05,64.53,64.92,64.4,64.48,31608,57.8248103624089,58.1742862037438,57.7083184152973,57.780005767366,35273.1678187389,0.0,1.0
2020-06-08,64.51,64.63,63.88,64.19,63831,57.8068885243917,57.9144195524948,57.2423506268508,57.520139116117,71232.6491722957,0.0,1.0
2020-06-09,64.93,65.04,63.93,64.01,1320584,58.1832471227524,58.2818172318468,57.2871552218937,57.3588425739624,1473714.91555117,0.0,1.0
2020-06-10,65.65,65.76,65.16,65.31,89924,58.8284332913706,58.927003400465,58.3893482599498,58.5237620450786,100351.314317017,0.0,1.0
2020-06-11,62.91,64.13,62.72,64.02,168309,56.3731414830179,57.4663736020654,56.2028840218547,57.367803492971,187825.601189703,0.0,1.0
2020-06-12,63.66,64.14,62.92,64.02,76654,57.0452104086619,57.475334521074,56.3821024020265,57.367803492971,85542.5653624908,0.0,1.0
2020-06-15,62.62,62.99,61.44,61.71,202267,56.3462900892086,56.6792208993812,55.2845107486582,55.5274602587842,224787.816907679,0.260035,1.0
2020-06-16,63.26,64.13,62.89,63.95,56982,56.9221704095072,57.705007719913,56.5892395993346,57.543041379829,63326.4911381162,0.0,1.0
2020-06-17,63.72,63.87,63.51,63.51,66541,57.3360843897217,57.4710563397917,57.1471236596238,57.1471236596238,73949.8095332104,0.0,1.0
2020-06-18,63.95,63.95,63.56,63.56,56240,57.543041379829,57.543041379829,57.1921143096471,57.1921143096471,62501.8753572648,0.0,1.0
2020-06-19,63.6,64.5,63.53,64.5,51750,57.2281068296658,58.0379385300856,57.1651199196331,58.0379385300856,57511.9496752925,0.0,1.0
2020-06-22,64.75,64.91,64.14,64.3,57351,58.2628917802022,58.4068618602768,57.7140058499176,57.8579759299923,63736.5763444966,0.0,1.0
2020-06-23,65.48,65.87,65.44,65.61,40360,58.9197552705427,59.2706823407246,58.883762750524,59.0367309606033,44853.7640366146,0.0,1.0
2020-06-24,64.92,65.59,64.63,65.53,25401,58.4158599902815,59.018734700594,58.1549142201462,58.964745920566,28229.1987188812,0.0,1.0
2020-06-25,65.02,65.11,64.58,64.74,36954,58.5058412903281,58.5868244603701,58.1099235701229,58.2538936501975,41068.533107261,0.0,1.0
2020-06-26,64.7,65.15,64.51,65.15,33088,58.2179011301789,58.6228169803888,58.0469366600902,58.6228169803888,36772.0848474604,0.0,1.0
2020-06-29,64.93,64.95,64.43,64.75,52263,58.4248581202861,58.4428543802955,57.9749516200529,58.2628917802022,58082.0681329433,0.0,1.0
2020-06-30,64.9,65.2,64.7,65.05,63446,58.3978637302721,58.6678076304121,58.2179011301789,58.5328356803421,70510.20597292,0.0,1.0
2020-07-01,65.56,65.73,65.25,65.27,149719,58.99174031058,59.1447085206593,58.7127982804354,58.7307945404447,166389.016298263,0.0,1.0
2020-07-02,67.09,67.34,66.77,67.0,69321,60.3684542012937,60.5934074514103,60.0805140411444,60.2874710312517,77039.3403563468,0.0,1.0
2020-07-06,70.04,70.11,69.47,69.53,227254,63.0229025526697,63.0858894627023,62.5100091424038,62.5639979224318,252556.920029158,0.0,1.0
2020-07-07,68.38,69.03,68.38,68.7,72916,61.5292129718954,62.1140914221985,61.5292129718954,61.8171531320446,81034.6149279927,0.0,1.0
2020-07-08,70.19,70.19,69.39,69.41,74002,63.1578745027396,63.1578745027396,62.4380241023665,62.4560203623758,82241.5323646569,0.0,1.0
2020-07-09,69.98,70.69,69.52,70.51,150979,62.9689137726417,63.6077810029728,62.5549997924271,63.4458146628889,167789.307246879,0.0,1.0
2020-07-10,69.34,69.6,69.09,69.6,48137,62.3930334523431,62.6269848324644,62.1680802022265,62.6269848324644,53496.6709472378,0.0,1.0
2020-07-13,68.84,70.13,68.78,69.63,166942,61.9431269521099,63.1038857227116,61.8891381720819,62.6539792224784,185529.659955414,0.0,1.0
2020-07-14,69.08,69.19,68.29,68.37,54334,62.1590820722219,62.2580615022732,61.4482298018534,61.5202148418907,60383.6574619776,0.0,1.0
2020-07-15,69.48,69.78,69.18,69.65,32013,62.5190072724085,62.7889511725484,62.2490633722685,62.6719754824877,35577.3921730461,0.0,1.0
2020-07-16,68.16,68.24,67.66,67.8,55072,61.3312541117927,61.40323915183,60.8813476115595,61.0073214316248,61203.8278747384,0.0,1.0
2020-07-17,68.52,68.67,68.41,68.62,32169,61.6551867919607,61.7901587420306,61.5562073619094,61.7451680920073,35750.761528589,0.0,1.0
2020-07-20,69.07,69.07,68.42,68.48,45061,62.1500839422172,62.1500839422172,61.565205491914,61.619194271942,50078.1828853788,0.0,1.0
2020-07-21,70.07,70.51,70.01,70.49,56618,63.0498969426836,63.4458146628889,62.9959081626557,63.4278184028796,62921.9626418495,0.0,1.0
2020-07-22,69.25,69.51,68.9361,69.48,69406,62.3120502823012,62.5460016624224,62.0295989814547,62.5190072724085,77133.8044282773,0.0,1.0
2020-07-23,68.82,69.585,68.64,69.31,48704,61.9251306921006,62.6134876374574,61.7631643520166,62.3660390623292,54126.8018741149,0.0,1.0
2020-07-24,69.11,69.14,68.43,68.47,263937,62.1860764622359,62.2130708522499,61.5742036219187,61.6101961419373,293324.279448264,0.0,1.0
2020-07-27,70.49,70.49,69.68,69.85,43779,63.4278184028796,63.4278184028796,62.6989698725017,62.851938082581,48653.4424122633,0.0,1.0
2020-07-28,69.75,70.485,69.75,70.44,40857,62.7619567825344,63.4233193378772,62.7619567825344,63.3828277528562,45406.1010219019,0.0,1.0
2020-07-29,71.26,71.26,70.45,70.47,55500,64.1206744132387,64.1206744132387,63.3918258828609,63.4098221428702,61679.4822604586,0.0,1.0
2020-07-30,70.33,70.39,69.55,70.18,86316,63.2838483228049,63.3378371028329,62.5819941824411,63.148876372735,95926.5980323198,0.0,1.0
2020-07-31,69.57,70.11,69.0079,70.11,86632,62.5999904424504,63.0858894627023,62.0942055548882,63.0858894627023,96277.7821114964,0.0,1.0
2020-08-03,70.06,70.1799,69.81,69.81,48243,63.040898812679,63.1487863914349,62.8159455625624,62.8159455625624,53614.4732016451,0.0,1.0
2020-08-04,71.57,71.59,71.0,71.0,87602,64.3996164433833,64.4176127033926,63.8867230331174,63.8867230331174,97355.7838735261,0.0,1.0
2020-08-05,72.12,72.544,72.06,72.17,272600,64.8945135936399,65.2760343058376,64.8405248136119,64.9395042436632,302951.835391009,0.0,1.0
2020-08-06,72.47,72.5,72.0,72.17,70587,65.2094481438031,65.2364425338171,64.7865360335839,64.9395042436632,78446.299357099,0.0,1.0
2020-08-07,70.95,71.2358,70.58,71.02,121124,63.8417323830941,64.0988989386274,63.5088015729215,63.9047192931268,134610.191158843,0.0,1.0
2020-08-10,71.06,71.09,70.56,71.08,65978,63.9407118131454,63.9677062031594,63.4908053129122,63.9587080731548,73324.1239744241,0.0,1.0
2020-08-11,71.16,71.87,71.1,71.87,44526,64.0306931131921,64.6695603435232,63.9767043331641,64.6695603435232,49483.6149032284,0.0,1.0
2020-08-12,72.5,72.625,72.2,72.23,73669,65.2364425338171,65.3489191588754,64.9664986336772,64.9934930236912,81871.4554710942,0.0,1.0
2020-08-13,71.58,71.77,71.34,71.77,64310,64.408614573388,64.5795790434766,64.192659453276,64.5795790434766,71470.4054805422,0.0,1.0
2020-08-14,71.42,71.51,71.251,71.38,27076,64.2646444933133,64.3456276633553,64.1125760962345,64.2286519732947,30090.6966069221,0.0,1.0
2020-08-17,72.515,72.5649,72.09,72.13,43914,65.2499397288241,65.2948403975474,64.8675192036259,64.9035117236445,48803.4735853294,0.0,1.0
2020-08-18,72.12,72.24,71.78,72.24,44192,64.8945135936399,65.0024911536958,64.5885771734813,65.0024911536958,49112.426667643,0.0,1.0
2020-08-19,71.3069,71.758,71.2817,71.7,314052,64.1628756429606,64.568781287471,64.1402003553488,64.516592133444,349019.184916424,0.0,1.0
2020-08-20,70.8097,70.899,69.79,70.01,141856,63.7154886191287,63.7958419200703,62.7979493025531,62.9959081626557,157650.533973687,0.0,1.0
2020-08-21,71.87,71.87,70.99,71.17,72249,64.6695603435232,64.6695603435232,63.8777249031128,64.0396912431967,80293.3497988446,0.0,1.0
2020-08-24,72.73,73.05,72.5601,73.03,127080,65.4433995239244,65.7313396840736,65.2905212951451,65.7133434240643,141229.34424611,0.0,1.0
2020-08-25,73.16,73.22,72.76,72.91,56876,65.8303191141249,65.8843078941529,65.4703939139384,65.6053658640083,63208.688883709,0.0,1.0
2020-08-26,73.61,73.75,73.23,73.23,37886,66.2352349643349,66.3612087844002,65.8933060241576,65.8933060241576,42104.3038724276,0.0,1.0
2020-08-27,73.0,73.74,72.76,73.74,46841,65.6863490340503,66.3522106543955,65.4703939139384,66.3522106543955,52056.3716858044,0.0,1.0
2020-08-28,73.47,73.47,73.05,73.14,142349,66.1092611442696,66.1092611442696,65.7313396840736,65.8123228541156,158198.425590883,0.0,1.0
2020-08-31,72.0,72.23,71.38,72.11,381841,64.7865360335839,64.9934930236912,64.2286519732947,64.8855154636352,424355.949293978,0.0,1.0
2020-09-01,73.09,73.09,72.56,72.64,84009,65.7673322040923,65.7673322040923,65.2904313138451,65.3624163538824,93362.7319859256,0.0,1.0
2020-09-02,73.14,73.4,72.3801,73.0,3047800,65.8123228541156,66.0462742342369,65.1285549550612,65.6863490340503,3387148.21681848,0.0,1.0
2020-09-03,71.74,72.6,71.337,72.6,1086877,64.5525846534626,65.3264238338637,64.1899600142746,65.3264238338637,1207892.08361803,0.0,1.0
2020-09-04,71.81,72.115,70.66,71.8,209317,64.6155715634953,64.8900145286375,63.5807866129588,64.6065734334906,232622.778167791,0.0,1.0
2020-09-08,71.06,71.61,70.96,70.99,114804,63.9407118131454,64.435608963402,63.8507305130988,63.8777249031128,127586.50957531,0.0,1.0
2020-09-09,72.14,72.26,71.48,71.57,322495,64.9125098536492,65.0204874137052,64.3186332733413,64.3996164433833,358402.245614173,0.0,1.0
2020-09-10,71.02,72.01,71.02,71.97,227785,63.9047192931268,64.7955341635886,63.9047192931268,64.7595416435699,253147.042643217,0.0,1.0
2020-09-11,71.79,72.19,71.53,72.08,222641,64.5975753034859,64.9575005036725,64.3636239233647,64.8585210736212,247430.299278392,0.0,1.0
2020-09-14,73.06,73.19,72.79,72.79,72431,65.7403378140783,65.8573135041389,65.4973883039524,65.4973883039524,80495.614046978,0.0,1.0
2020-09-15,74.0,74.175,73.87,73.96,124557,66.5861620345168,66.7436293095984,66.4691863444561,66.5501695144981,138425.42832281,0.0,1.0
2020-09-16,73.54,74.12,73.54,74.01,69263,66.1722480543022,66.6941395945727,66.1722480543022,66.5951601645214,76974.8825190297,0.0,1.0
2020-09-17,72.8,73.15,72.505,72.51,191853,65.506386433957,65.8213209841203,65.2409415988194,65.2454406638218,213214.301083167,0.0,1.0
2020-09-18,72.59,73.0,72.46,73.0,71235,65.3174257038591,65.6863490340503,65.2004500137984,65.6863490340503,79166.4489878156,0.0,1.0
2020-09-21,72.15,72.15,71.14,71.68,84164,64.9215079836539,64.9215079836539,64.0126968531827,64.4985958734346,93534.9899994457,0.0,1.0
2020-09-22,71.61,71.75,71.0,71.75,88557,64.435608963402,64.5615827834673,63.8867230331174,64.5615827834673,98417.115505215,0.0,1.0
2020-09-23,70.77,71.65,70.735,71.53,158209,63.6797660430102,64.4716014834206,63.6482725879938,64.3636239233647,175824.310071079,0.0,1.0
2020-09-24,70.25,70.63,69.4254,69.65,56974,63.2118632827676,63.5537922229448,62.469877482583,62.6719754824877,63317.6004019346,0.0,1.0
2020-09-25,70.22,70.22,69.25,69.66,61176,63.1848688927536,63.1848688927536,62.3120502823012,62.6809736124924,67987.4595813661,0.0,1.0
2020-09-28,70.94,70.98,70.71,70.98,48656,63.8327342530894,63.8687267731081,63.6257772629822,63.8687267731081,54073.4574570248,0.0,1.0
2020-09-29,70.8538,71.07,70.61,70.75,105746,63.7551703724492,63.9497099431501,63.5357959629355,63.6617697830008,117519.973533594,0.0,1.0
2020-09-30,71.82,71.97,71.19,71.2,113439,64.6245696934999,64.7595416435699,64.0576875032061,64.0666856332107,126069.527714309,0.0,1.0
2020-10-01,72.68,72.75,72.1,72.51,132186,65.3984088739011,65.4613957839337,64.8765173336305,65.2454406638218,146903.856614072,0.0,1.0
2020-10-02,71.82,72.45,71.51,71.54,88171,64.6245696934999,65.1914518837938,64.3456276633553,64.3726220533693,97988.1374844486,0.0,1.0
2020-10-05,72.74,72.74,72.1,72.1,47299,65.452397653929,65.452397653929,64.8765173336305,64.8765173336305,52565.366332206,0.0,1.0
2020-10-06,72.62,73.16,72.55,72.88,142408,65.3444200938731,65.8303191141249,65.2814331838404,65.5783714739944,158263.994770223,0.0,1.0
2020-10-07,74.0,74.09,73.59,73.78,89056,66.5861620345168,66.6671452045588,66.2172387043255,66.3882031744142,98971.6751745477,0.0,1.0
2020-10-08,74.22,74.29,73.87,74.07,60963,66.7841208946194,66.847107804652,66.4691863444561,66.6491489445494,67750.7437305286,0.0,1.0
2020-10-09,74.84,74.88,74.23,74.44,184635,67.3420049549086,67.3779974749272,66.793119024624,66.982079754722,205192.634363239,0.0,1.0
2020-10-12,75.8,75.8799,75.35,75.51,65519,68.2058254353564,68.2777204940936,67.8009095851465,67.9448796652211,72814.0179859997,0.0,1.0
2020-10-13,75.87,75.92,75.396,75.6,182712,68.268812345389,68.3138029954123,67.8423009831679,68.0258628352631,203055.523653566,0.0,1.0
2020-10-14,75.15,75.76,75.15,75.62,105418,67.6209469850532,68.1698329153377,67.6209469850532,68.0438590952724,117155.453350145,0.0,1.0
2020-10-15,74.4,74.46,73.82,73.91,86028,66.9460872347034,67.0000760147313,66.4241956944328,66.5051788644748,95606.5315297789,0.0,1.0
2020-10-16,74.64,74.84,74.46,74.81,60133,67.1620423548153,67.3420049549086,67.0000760147313,67.3150105648946,66828.3298516785,0.0,1.0
2020-10-19,74.5777,75.1799,74.49,74.94,79674,67.1059840048862,67.6478513937671,67.0270704047453,67.4319862549552,88545.0643174735,0.0,1.0
2020-10-20,75.26,75.52,74.9199,75.0,292640,67.7199264151045,67.9538777952258,67.4139000136458,67.4859750349832,325223.129526137,0.0,1.0
2020-10-21,75.49,75.8579,75.46,75.47,61335,67.9268834052118,68.2579246080834,67.8998890151978,67.9088871452024,68164.1629629771,0.0,1.0
2020-10-22,75.54,75.84,75.39,75.83,109597,67.9718740552351,68.241817955375,67.8369021051651,68.2328198253704,121799.751663054,0.0,1.0
2020-10-23,76.05,76.07,75.49,75.74,50368,68.430778685473,68.4487749454823,67.9268834052118,68.1518366553284,55976.0749999059,0.0,1.0
2020-10-26,75.32,75.63,74.755,75.31,147579,67.7739151951325,68.0528572252771,67.2655208498689,67.7649170651278,164010.744369662,0.0,1.0
2020-10-27,75.9,75.91,75.3621,75.58,86779,68.295806735403,68.3048048654077,67.8117973224521,68.0078665752537,96441.1493888349,0.0,1.0
2020-10-28,74.59,75.165,74.53,75.15,219814,67.117051704792,67.6344441800602,67.063062924764,67.6209469850532,244288.535380188,0.0,1.0
2020-10-29,75.63,75.78,75.0945,75.46,74418,68.0528572252771,68.187829175347,67.5710073635273,67.8998890151978,82703.8506461046,0.0,1.0
2020-10-30,74.26,74.77,74.0209,74.76,103617,66.820113414638,67.2790180448759,66.6049681262265,67.2700199148713,115153.926367242,0.0,1.0
2020-11-02,75.59,75.6,74.96,75.3,159604,68.0168647052584,68.0258628352631,67.4499825149645,67.7559189351231,177374.632192761,0.0,1.0
2020-11-03,76.28,76.45,75.795,76.15,389591,68.6377356755803,68.7907038856596,68.201326370354,68.5207599855196,432968.849969988,0.0,1.0
2020-11-04,78.79,79.05,77.545,77.76,228850,70.896266306751,71.1302176868723,69.7759991211703,69.9694589162706,254330.621897405,0.0,1.0
2020-11-05,80.22,80.4792,79.74,80.23,696292,72.182998897418,72.416230427139,71.7510886571941,72.1919970274227,773818.559677464,0.0,1.0
2020-11-06,79.8,79.995,79.32,79.63,135460,71.8050774372221,71.9805409723131,71.3731671969982,71.6521092271428,150542.390396428,0.0,1.0
2020-11-09,80.16,82.08,80.0101,82.08,536704,72.1290101173901,73.8566510782856,71.9941281486201,73.8566510782856,596461.708957066,0.0,1.0
2020-11-10,78.85,79.68,78.59,79.26,273683,70.950255086779,71.6970998771662,70.7163037066577,71.3191784169703,304155.418801605,0.0,1.0
2020-11-11,79.58,79.75,78.58,78.74,193437,71.6071185771195,71.7600867871988,70.7073055766531,70.8512756567277,214974.666847141,0.0,1.0
2020-11-12,78.94,80.21,78.7852,79.62,144185,71.031238256821,72.1740007674134,70.8919472043488,71.6431110971382,160238.849544581,0.0,1.0
2020-11-13,80.82,80.97,80.5121,80.65,157777,72.7228866976979,72.8578586477679,72.4458342748543,72.5699184876186,175344.210317268,0.0,1.0
2020-11-16,82.41,82.595,82.06,82.22,208435,74.1535893684396,74.3200547735258,73.8386548182763,73.9826248983509,231642.57450376,0.0,1.0
2020-11-17,81.96,82.28,81.62,81.81,168343,73.7486735182297,74.0366136783789,73.4427370980711,73.6137015681597,187086.650129232,0.0,1.0
2020-11-18,81.93,82.39,81.93,82.39,102964,73.7216791282157,74.1355931084302,73.7216791282157,74.1355931084302,114428.220026412,0.0,1.0
2020-11-19,81.64,81.7,81.03,81.23,158922,73.4607333580804,73.5147221381084,72.9118474277959,73.0918100278892,176616.696933272,0.0,1.0
2020-11-20,82.07,82.335,81.86,81.98,48965,73.847652948281,74.0861033934046,73.658692218183,73.766669778239,54416.8621420424,0.0,1.0
2020-11-23,82.37,82.94,82.18,82.89,493390,74.1175968484209,74.6304902586868,73.9466323783323,74.5854996086634,548325.040585364,0.0,1.0
2020-11-24,83.2,83.2,82.4723,82.88,109071,74.864441638808,74.864441638808,74.2096477183686,74.5765014786588,121215.185759108,0.0,1.0
2020-11-25,82.59,82.64,82.12,82.32,115983,74.3155557085235,74.3605463585468,73.8926435983043,74.0726061983976,128896.781820086,0.0,1.0
2020-11-27,84.06,84.1635,83.7399,83.86,68844,75.6382808192092,75.7314114647575,75.3502506777599,75.4583182191159,76509.2302115137,0.0,1.0
2020-11-30,81.71,82.36,81.58,82.17,207619,73.523720268113,74.1085987184162,73.4067445780524,73.9376342483276,230735.719413228,0.0,1.0
2020-12-01,82.87,83.18,82.38,82.7,427606,74.5675033486541,74.8464453787987,74.1265949784256,74.4145351385748,475216.516963345,0.0,1.0
2020-12-02,83.08,83.2806,82.81,83.07,389155,74.7564640787521,74.9369665666456,74.5135145686261,74.7474659487474,432484.304848086,0.0,1.0
2020-12-03,83.92,84.39,83.79,83.95,148045,75.5123069991439,75.9352191093631,75.3953313090832,75.5393013891579,164528.629752245,0.0,1.0
2020-12-04,85.37,85.4,84.85,84.85,410626,76.8170358498202,76.8440302398342,76.3491330895777,76.3491330895777,456345.929417713,0.0,1.0
2020-12-07,85.39,85.534,85.14,85.18,318686,76.8350321098296,76.9646051818967,76.6100788597129,76.6460713797316,354169.143849667,0.0,1.0
2020-12-08,84.94,84.94,84.49,84.86,235699,76.4301162596197,76.4301162596197,76.0252004094097,76.3581312195823,261942.203410952,0.0,1.0
2020-12-09,84.49,85.48,84.11,85.4,153808,76.0252004094097,76.9160152798715,75.6832714692325,76.8440302398342,170933.293829128,0.0,1.0
2020-12-10,85.4,85.51,84.27,84.31,130777,76.8440302398342,76.9430096698855,75.8272415493071,75.8632340693258,145337.975704072,0.0,1.0
2020-12-11,84.76,85.0,84.62,84.97,143517,76.2681499195357,76.4841050396476,76.1421760994704,76.4571106496336,159496.47307341,0.0,1.0
2020-12-14,83.63,84.15,83.62,84.15,118649,75.886814568816,76.3586684917598,75.8777404549133,76.3586684917598,130755.466893421,0.706206,1.0
2020-12-15,84.02,84.085,83.35,83.69,139509,76.2407050110238,76.2996867513918,75.6327393795386,75.9412592522326,153743.937419062,0.0,1.0
2020-12-16,84.22,84.29,83.89,84.23,99249,76.4221872890791,76.4857060863985,76.1227415302879,76.4312614029819,109375.968897379,0.0,1.0
2020-12-17,84.36,84.54,84.23,84.54,220627,76.5492248837178,76.7125589339676,76.4312614029819,76.7125589339676,243138.891977975,0.0,1.0
2020-12-18,84.04,84.15,83.77,84.01,427311,76.2588532388293,76.3586684917598,76.0138521634547,76.2316308971211,470912.09629828,0.0,1.0
2020-12-21,83.41,83.57,82.721,82.9,187963,75.6871840629552,75.8323698853994,75.0619776150548,75.2244042539142,207141.988754124,0.0,1.0
2020-12-22,82.76,83.11,82.68,83.11,121267,75.0973666592756,75.4149606458723,75.0247737480534,75.4149606458723,133640.597086907,0.0,1.0
2020-12-23,83.67,83.85,83.55,83.75,86358,75.9231110244271,76.0864450746768,75.8142216575939,75.9957039356492,95169.6230898031,0.0,1.0
2020-12-24,84.0,84.45,83.75,84.36,78816,76.2225567832183,76.6308919088427,75.9957039356492,76.5492248837178,86858.067734847,0.0,1.0
2020-12-28,84.21,84.44,84.17,84.39,128406,76.4131131751763,76.6218177949399,76.3768167195653,76.5764472254261,141508.031942255,0.0,1.0
2020-12-29,85.25,85.3299,84.9528,85.03,111750,77.3568210210638,77.4293231911469,77.0871383558736,77.157190515203,123152.520673076,0.0,1.0
2020-12-30,87.1,87.4399,87.09,87.1,118846,79.0355320930751,79.3439612246301,79.0264579791724,79.0355320930751,130972.567981319,0.0,1.0
2020-12-31,87.17,87.64,86.55,87.64,144338,79.0990508903945,79.5255342438244,78.5364558284231,79.5255342438244,159065.66916251,0.0,1.0
2021-01-04,88.45,89.53,88.2386,89.33,622928,80.2605374699483,81.2405417714468,80.0687107020439,81.0590594933915,686489.068437028,0.0,1.0
2021-01-05,90.44,90.68,89.69,89.77,450595,82.0662861365984,82.2840648702647,81.385727593891,81.4583205051132,496571.902037447,0.0,1.0
2021-01-06,89.71,90.66,89.4,89.82,309246,81.4038758216966,82.2659166424592,81.1225782907109,81.503691074627,340800.218416698,0.0,1.0
2021-01-07,90.73,90.89,89.9666,90.21,401394,82.3294354397785,82.4746212622227,81.6367175844415,81.8575815168348,442350.629825939,0.0,1.0
2021-01-08,93.8,93.8,92.5644,93.1,235733,85.1151884079271,85.1151884079271,83.9939908941016,84.4800004347336,259786.247479429,0.0,1.0
2021-01-11,93.36,93.59,92.94,93.15,394719,84.7159273962055,84.9246320159691,84.3348146122894,84.5253710042474,434994.539664929,0.0,1.0
2021-01-12,93.57,93.99,93.32,93.61,1838232,84.9064837881635,85.2875965720796,84.6796309405944,84.9427802437746,2025797.80207526,0.0,1.0
2021-01-13,94.02,94.285,93.43,93.93,217962,85.3148189137879,85.5552829322111,84.7794461935248,85.233151888663,240201.966093467,0.0,1.0
2021-01-14,95.1,95.98,94.93,95.25,346587,86.2948232152864,87.0933452387297,86.1405632789394,86.4309349238279,381951.343915162,0.0,1.0
2021-01-15,94.34,94.75,93.84,94.75,205376,85.6051905586764,85.9772292286897,85.1514848635381,85.9772292286897,226331.74125954,0.0,1.0
2021-01-19,96.76,97.13,96.5893,97.08,287845,87.8011261231453,88.1368683375475,87.6462309988251,88.0914977680337,317215.546426323,0.0,1.0
2021-01-20,98.55,98.59,97.95,98.18,463438,89.42539251174,89.4616889673511,88.8809456775742,89.0896502973378,510725.350118022,0.0,1.0
2021-01-21,99.79,99.89,99.06,99.49,248523,90.5505826356828,90.6413237747104,89.888172320781,90.2783592185998,273881.287653108,0.0,1.0
2021-01-22,98.57,98.825,97.99,98.01,205072,89.4435407395456,89.674930644066,88.9172421331852,88.9353903609908,225996.722321871,0.0,1.0
2021-01-25,100.48,101.09,99.62,101.09,237685,91.1766964949735,91.7302174430421,90.3963226993358,91.7302174430421,261937.421710784,0.0,1.0
2021-01-26,98.62,98.82,98.15,98.78,307631,89.4889113090594,89.6703935871146,89.0624279556295,89.6340971315036,339020.430310327,0.0,1.0
2021-01-27,95.29,96.2,95.16,96.1,326711,86.4672313794389,87.2929757445905,86.349267898703,87.2022346055628,360047.276793032,0.0,1.0
2021-01-28,96.15,96.4,94.61,95.0,221822,87.2476051750767,87.4744580226457,85.850191634051,86.2040820762588,244455.824973092,0.0,1.0
2021-01-29,93.67,94.4,93.26,94.29,292211,84.9972249271912,85.6596352420929,84.6251862571778,85.5598199891625,322027.035511411,0.0,1.0
2021-02-01,96.78,96.78,95.7,96.02,465310,87.8192743509508,87.8192743509508,86.8392700494523,87.1296416943407,512788.361471042,0.0,1.0
2021-02-02,98.23,98.4,97.59,97.83,513255,89.1350208668516,89.2892808031986,88.5542775770747,88.772056310741,565625.476492703,0.0,1.0
2021-02-03,98.31,98.62,97.93,98.62,194691,89.2076137780737,89.4889113090594,88.8627974497687,89.4889113090594,214556.48682203,0.0,1.0
2021-02-04,97.88,98.08,97.15,97.86,237760,88.8174268802548,88.9989091583101,88.1550165653531,88.7992786524493,262020.074409222,0.0,1.0
2021-02-05,98.84,98.84,97.98,98.59,222689,89.6885418149202,89.6885418149202,88.9081680192825,89.4616889673511,245411.290167039,0.0,1.0
2021-02-08,98.9,98.9,98.01,98.04,194212,89.7429864983368,89.7429864983368,88.9353903609908,88.9626127026991,214028.611588004,0.0,1.0
2021-02-09,99.7,99.82,98.87,98.87,398240,90.4689156105579,90.5778049773911,89.7157641566285,89.7157641566285,438874.808347613,0.0,1.0
2021-02-10,100.16,100.959,99.7112,100.78,201526,90.886324850085,91.6113465509159,90.479078618129,91.4489199120564,222088.902739708,0.0,1.0
2021-02-11,101.78,102.09,101.065,101.065,233572,92.3563313023328,92.6376288333185,91.7075321582852,91.7075321582852,257404.747728427,0.0,1.0
2021-02-12,102.06,102.275,101.54,101.59,212787,92.6104064916102,92.8054999405197,92.1385525686665,92.1839231381803,234498.929901224,0.0,1.0
2021-02-16,101.92,102.5,101.8,102.34,190055,92.4833688969715,93.0096675033318,92.3744795301384,92.8644816808876,209447.448022563,0.0,1.0
2021-02-17,102.07,102.18,101.343,101.97,391892,92.619480605513,92.7192958584434,91.959792524782,92.5287394664853,431879.083951795,0.0,1.0
2021-02-18,100.38,100.4292,99.348,100.12,1125248,91.0859553559459,91.1305999963475,90.1495068011806,90.850028394474,1240063.78149743,0.0,1.0
2021-02-19,101.1,101.5877,100.8,101.24,152885,91.7392915569449,92.1818360919827,91.467068139862,91.8663291515836,168484.770676539,0.0,1.0
2021-02-22,98.22,99.069,98.13,98.75,178319,89.1259467529488,89.8963390232935,89.0442797278239,89.6068747897953,196513.953770937,0.0,1.0
2021-02-23,98.55,98.89,97.03,98.19,507186,89.42539251174,89.733912384434,88.0461271985199,89.0987244112405,558937.220135076,0.0,1.0
2021-02-24,97.7,97.76,95.94,96.75,197166,88.6540928300051,88.7085375134217,87.0570487831186,87.7920520092425,217284.025870494,0.0,1.0
2021-02-25,95.8,98.169,95.58,97.96,215028,86.9300111884799,89.0796687720447,86.7303806826191,88.8900197914769,236968.592530561,0.0,1.0
2021-02-26,94.73,95.07,93.9,94.89,237716,85.9590810008842,86.2676008735781,85.2059295469547,86.1042668233284,261971.584826138,0.0,1.0
2021-03-01,97.47,97.6,96.314,96.58,213923,88.4453882102415,88.5633516909774,87.396420643082,87.6377920728955,235750.84277357,0.0,1.0
2021-03-02,95.98,96.46,95.7256,96.46,443522,87.0933452387297,87.5289027060623,86.8624997810433,87.5289027060623,488777.201556725,0.0,1.0
2021-03-03,95.68,97.35,95.525,97.23,213444,86.8211218216467,88.3364988434083,86.6804730561539,88.2276094765752,235222.967539544,0.0,1.0
2021-03-04,93.47,95.83,93.03,95.62,185657,84.8157426491359,86.9572335301882,84.4164816374143,86.7666771382302,204600.693786141,0.0,1.0
2021-03-05,95.06,95.15,92.931,94.87,220148,86.2585267596754,86.3401937848002,84.3266479097769,86.0861185955228,242611.016743949,0.0,1.0
2021-03-08,92.41,92.88,91.63,92.68,4956046,83.8538865754429,84.2803699288728,83.1461056910273,84.0988876508175,5461741.0064583,0.0,1.0
2021-03-09,94.4,94.7684,93.18,93.31,387626,85.6596352420929,85.9939255982708,84.5525933459557,84.6705568266917,427177.798464624,0.0,1.0
2021-03-10,92.84,93.8,92.5813,93.8,174820,84.2440734732617,85.1151884079271,84.0093261465972,85.1151884079271,192657.929879796,0.0,1.0
2021-03-11,96.2,96.3,95.05,95.52,510685,87.2929757445905,87.3837168836181,86.2494526457726,86.6759359992025,562793.244026217,0.0,1.0
2021-03-12,93.85,93.9199,93.34,93.79,193013,85.1605589774409,85.2239870336212,84.6977791683999,85.1061142940243,212707.27044897,0.0,1.0
2021-03-15,94.56,94.56,93.42,93.7,144260,85.8048210645372,85.8048210645372,84.770372079622,85.0244472688995,158979.710356134,0.0,1.0
2021-03-16,94.59,94.72,94.12,94.24,164767,85.8320434062455,85.9500068869814,85.4055600528155,85.5144494196487,181579.162181125,0.0,1.0
2021-03-17,94.43,94.53,93.02,93.4,155198,85.6868575838012,85.7775987228289,84.4074075235115,84.7522238518165,171033.779896376,0.0,1.0
2021-03-18,93.01,94.13,93.0,94.04,109213,84.3983334096087,85.4146341667183,84.389259295706,85.3329671415934,120356.655393903,0.0,1.0
2021-03-19,93.5,93.56,92.26,92.92,146918,84.8429649908442,84.8974096742608,83.7177748669014,84.3166663844839,161908.921988787,0.0,1.0
2021-03-22,93.58,93.75,92.81,93.12,152625,84.9155579020663,85.0698178384133,84.2168511315534,84.4981486625391,168198.241321953,0.0,1.0
2021-03-23,91.67,92.5,91.545,92.29,125346,83.1824021466383,83.9355536005678,83.0689757228538,83.7449972086097,138135.801845972,0.0,1.0
2021-03-24,89.15,91.02,89.02,91.02,292658,80.8957254431418,82.5925847429587,80.7777619624058,82.5925847429587,322519.645594104,0.0,1.0
2021-03-25,89.78,90.11,89.29,89.29,172650,81.4673946190159,81.7668403778071,81.0227630377805,81.0227630377805,190266.511804981,0.0,1.0
2021-03-26,92.3,92.31,90.46,90.67,271413,83.7540713225125,83.7631454364152,82.0844343644039,82.2749907563619,299106.891216479,0.0,1.0
2021-03-29,91.62,91.855,91.09,91.35,289499,83.1370315771245,83.3502732538395,82.656103540278,82.8920305017499,319038.313935882,0.0,1.0
2021-03-30,91.89,92.02,91.17,91.54,135751,83.3820326524991,83.4999961332351,82.7286964515001,83.0644386659024,149602.486209313,0.0,1.0
2021-03-31,92.18,92.33,91.3,91.3,210470,83.6451819556793,83.7812936642208,82.8466599322361,82.8466599322361,231945.51253747,0.0,1.0
2021-04-01,93.57,94.06,93.46,93.99,477956,84.9064837881635,85.351115369399,84.8066685352331,85.2875965720796,526724.70846372,0.0,1.0
2021-04-05,94.05,94.66,93.92,94.214,494245,85.3420412554962,85.8955622035648,85.2240777747603,85.4908567235015,544675.772528541,0.0,1.0
2021-04-06,94.72,95.13,94.09,94.3,186750,85.9500068869814,86.3220455569947,85.3783377111072,85.5688941030653,205805.219111382,0.0,1.0
2021-04-07,92.55,92.8935,92.2,92.4,149290,83.9809241700816,84.2926199826415,83.6633301834848,83.8448124615401,164522.951331396,0.0,1.0
2021-04-08,93.78,94.129,93.665,93.86,87849,85.0970401801216,85.413726755328,84.9926878702398,85.1696330913437,96812.7587347566,0.0,1.0
2021-04-09,92.89,93.01,92.55,93.01,115895,84.2894440427756,84.3983334096087,83.9809241700816,84.3983334096087,127720.459806766,0.0,1.0
2021-04-12,92.96,92.96,92.51,92.95,188339,84.3529628400949,84.3529628400949,83.9446277144705,84.3438887261921,207556.354282295,0.0,1.0
2021-04-13,93.29,93.67,92.97,93.34,1860230,84.6524085988861,84.9972249271912,84.3620369539977,84.6977791683999,2050040.3895452,0.0,1.0
2021-04-14,93.26,94.06,93.22,93.87,338012,84.6251862571778,85.351115369399,84.5888898015668,85.1787072052464,372501.385393716,0.0,1.0
2021-04-15,93.8,94.055,93.62,94.03,359946,85.1151884079271,85.3465783124476,84.9518543576773,85.3238930276907,396673.442560993,0.0,1.0
2021-04-16,93.85,94.37,93.79,94.37,98471,85.1605589774409,85.6324129003847,85.1061142940243,85.6324129003847,108518.584905579,0.0,1.0
2021-04-19,93.17,93.554,92.79,93.5,137099,84.543519232053,84.8919652059191,84.1987029037479,84.8429649908442,151088.030709244,0.0,1.0
2021-04-20,92.7,93.51,92.42,93.36,101020,84.117035878623,84.8520391047469,83.8629606893456,84.7159273962055,111327.674616502,0.0,1.0
2021-04-21,92.95,92.96,91.68,92.03,127935,84.3438887261921,84.3529628400949,83.1914762605411,83.5090702471378,140988.972996063,0.0,1.0
2021-04-22,92.53,93.18,92.24,92.79,135136,83.9627759422761,84.5525933459557,83.6996266390959,84.1987029037479,148924.734082119,0.0,1.0
2021-04-23,94.1,94.25,93.5,93.5,71450,85.38741182501,85.5235235335515,84.8429649908442,84.8429649908442,78740.4707122262,0.0,1.0
2021-04-26,93.86,94.03,93.55,93.68,82380,85.1696330913437,85.3238930276907,84.888335560358,85.0062990410939,90785.7239646353,0.0,1.0
2021-04-27,93.98,94.33,93.83,94.19,1913518,85.2785224581769,85.5961164447736,85.1424107496354,85.4690788501349,2108765.68280361,0.0,1.0
2021-04-28,94.31,94.41,93.7,93.94,161485,85.5779682169681,85.6687093559957,85.0244472688995,85.2422260025658,177962.280097465,0.0,1.0
2021-04-29,94.15,94.76,93.31,94.76,276460,85.4327823945238,85.9863033425924,84.6705568266917,85.9863033425924,304668.866803388,0.0,1.0
2021-04-30,92.21,92.87,92.09,92.83,233614,83.6724042973876,84.27129581497,83.5635149305544,84.234999359359,257451.033239552,0.0,1.0
2021-05-03,92.04,92.54,91.7801,92.35,505702,83.5181443610406,83.9718500561788,83.2823081407078,83.7994418920263,557301.798741977,0.0,1.0
2021-05-04,91.05,91.62,90.45,91.62,348084,82.619807084667,83.1370315771245,82.0753602505011,83.1370315771245,383601.091775991,0.0,1.0
2021-05-05,91.15,91.45,90.91,91.11,85353,82.7105482236946,82.9827716407775,82.4927694900283,82.6742517680836,94062.0769307298,0.0,1.0
2021-05-06,91.72,91.87,91.171,91.28,159439,83.2277727161522,83.3638844246936,82.7296038628904,82.8285117044305,175707.514484068,0.0,1.0
2021-05-07,92.64,93.035,92.09,92.09,115862,84.0625911952065,84.4210186943656,83.5635149305544,83.5635149305544,127684.092619453,0.0,1.0
2021-05-10,90.19,91.54,90.19,91.54,275648,81.8394332890293,83.0644386659024,81.8394332890293,83.0644386659024,303774.013588296,0.0,1.0
2021-05-11,89.57,89.6,87.78,88.04,310424,81.2768382270579,81.3040605687662,79.6525718384631,79.888498799935,342098.416800169,0.0,1.0
2021-05-12,87.18,88.54,86.87,88.28,602248,79.1081250042973,80.3422044950732,78.8268274733116,80.1062775336013,663698.964387639,0.0,1.0
2021-05-13,86.44,87.48,86.03,87.0,307578,78.4366405754927,79.3803484213802,78.0646019054794,78.9447909540475,338962.022403431,0.0,1.0
2021-05-14,88.19,88.34,87.37,87.7,159996,80.0246105084764,80.1607222170179,79.2805331684498,79.579978927241,176321.34852447,0.0,1.0
2021-05-17,87.76,87.8551,87.255,87.34,153433,79.6344236106576,79.7207184338729,79.176180858568,79.2533108267415,169088.686393128,0.0,1.0
2021-05-18,89.29,89.685,89.03,89.14,100294,81.0227630377805,81.3811905369397,80.7868360763086,80.886651329239,110527.59649562,0.0,1.0
2021-05-19,89.19,89.3329,87.96,88.21,210914,80.9320218987529,81.0616909864233,79.8159058887129,80.042758736282,232434.816512225,0.0,1.0
2021-05-20,89.71,89.94,89.27,89.27,51132,81.4038758216966,81.6125804414602,81.004614809975,81.004614809975,56349.3036872995,0.0,1.0
2021-05-21,88.5,89.54,88.425,89.54,62925,80.3059080394621,81.2496158853496,80.2378521851914,81.2496158853496,69345.6139897388,0.0,1.0
2021-05-24,89.17,89.41,88.72,88.83,94661,80.9138736709473,81.1316524046137,80.5055385453229,80.6053537982533,104319.827824913,0.0,1.0
2021-05-25,90.42,90.7957,90.38,90.73,52911,82.0481379087928,82.3890523681197,82.0118414531818,82.3294354397785,58309.8256942562,0.0,1.0
2021-05-26,91.17,91.19,90.85,91.06,53176,82.7286964515001,82.7468446793057,82.4383248066117,82.6288811985697,58601.8652287382,0.0,1.0
2021-05-27,90.82,91.01,90.54,91.01,31687,82.4111024649034,82.5835106290559,82.157027275626,82.5835106290559,34920.2140721947,0.0,1.0
2021-05-28,91.31,91.571,90.94,90.94,128511,82.8557340461388,83.092568419001,82.5199918317366,82.5199918317366,141623.745720069,0.0,1.0
2021-06-01,93.47,93.76,93.03,93.76,62544,84.8157426491359,85.078891952316,84.4164816374143,85.078891952316,68925.7382816722,0.0,1.0
2021-06-02,93.05,93.21,92.71,93.01,180726,84.4346298652198,84.579815687664,84.1261099925258,84.3983334096087,199166.554372817,0.0,1.0
2021-06-03,91.93,92.26,91.72,92.26,67036,83.4183291081102,83.7177748669014,83.2277727161522,83.7177748669014,73876.0839001371,0.0,1.0
2021-06-04,92.92,92.99,92.41,92.41,36333,84.3166663844839,84.3801851818032,83.8538865754429,83.8538865754429,40040.273231453,0.0,1.0
2021-06-07,92.0,92.23,91.5889,92.21,44151,83.4818479054296,83.6905525251931,83.1088110828869,83.6724042973876,48655.990516662,0.0,1.0
2021-06-08,91.32,91.63,91.15,91.6,55382,82.8648081600416,83.1461056910273,82.7105482236946,83.118883349319,61032.9565988035,0.0,1.0
2021-06-09,90.92,91.37,90.88,91.12,50650,82.501843603931,82.9101787295554,82.46554714832,82.6833258819863,55818.1223453361,0.0,1.0
2021-06-10,91.32,91.48,90.87,90.98,129983,83.2726215241166,83.4185218684427,82.8622768056995,82.9625832924236,142544.420275784,0.449425,1.0
2021-06-11,91.16,91.29,90.78,91.29,145094,83.1267211797905,83.2452652095554,82.780207862016,83.2452652095554,159115.731407143,0.0,1.0
2021-06-14,91.32,91.4182,91.01,91.04,53754,83.2726215241166,83.3621678604467,82.9899396069848,83.0172959215459,58948.729968569,0.0,1.0
2021-06-15,90.46,91.2356,90.32,91.22,1564143,82.4884071733638,83.1956590924846,82.3607443720785,83.1814338089128,1715300.13281295,0.0,1.0
2021-06-16,89.8,90.98,89.43,90.66,143354,81.8865682530187,82.9625832924236,81.5491737067646,82.6707826037714,157207.57963899,0.0,1.0
2021-06-17,90.58,90.76,90.0457,90.08,127029,82.5978324316084,82.7619703189753,82.1106164692745,82.1418938555894,139304.948825713,0.0,1.0
2021-06-18,89.73,90.34,89.73,90.34,98066,81.822736852376,82.3789819151193,81.822736852376,82.3789819151193,107542.994997539,0.0,1.0
2021-06-21,89.87,89.87,89.01,89.27,53573,81.9503996536614,81.9503996536614,81.1661853029086,81.4032733624385,58750.2383191232,0.0,1.0
2021-06-22,89.2,89.2,88.635,88.66,62085,81.3394419617959,81.3394419617959,80.8242313708944,80.8470282996953,68084.8290378132,0.0,1.0
2021-06-23,90.22,90.8121,90.19,90.2,93389,82.2695566568747,82.8094791185964,82.2422003423136,82.2513191138339,102414.014641416,0.0,1.0
2021-06-24,91.14,91.19,90.64,90.72,66442,83.1084836367497,83.1540774943516,82.6525450607307,82.7254952328937,72862.8849308269,0.0,1.0
2021-06-25,92.35,92.43,91.88,91.99,110649,84.2118549907158,84.2848051628788,83.7832727292579,83.8835792159821,121342.002870339,0.0,1.0
2021-06-28,92.19,92.43,92.08,92.32,41020,84.0659546463897,84.2848051628788,83.9656481596655,84.1844986761546,44984.1296147394,0.0,1.0
2021-06-29,92.26,92.26,91.335,91.7,115242,84.1297860470324,84.1297860470324,83.2862996813971,83.619134841891,126378.865554895,0.0,1.0
2021-06-30,91.65,91.83,91.44,91.59,196247,83.5735409842891,83.737678871656,83.3820467823611,83.5188283551669,215212.103474007,0.0,1.0
2021-07-01,90.86,91.45,90.5177,91.31,286149,82.8531580341791,83.3911655538815,82.5410224850364,83.2635027525962,313802.138106486,0.0,1.0
2021-07-02,90.37,90.4395,90.035,90.3,111276,82.4063382296804,82.469713691747,82.1008593837476,82.3425068290377,122029.595490242,0.0,1.0
2021-07-06,89.1,89.61,88.7008,89.38,216696,81.2482542465921,81.7133115941315,80.8842328874985,81.5035798491627,237637.273305596,0.0,1.0
2021-07-07,88.71,89.265,88.385,89.17,191006,80.8926221572972,81.3987139766783,80.5962620828848,81.3120856472347,209464.618751656,0.0,1.0
2021-07-08,86.46,86.66,86.06,86.4,230514,78.8408985652115,79.0232739956192,78.4761477043963,78.7861859360893,252790.630278207,0.0,1.0
2021-07-09,88.42,88.5079,87.42,87.61,62028,80.6281777832062,80.7083317848703,79.7163006311681,79.8895572900553,68022.3206178219,0.0,1.0
2021-07-12,88.36,88.53,87.88,87.95,143383,80.5734651540839,80.7284842699304,80.1357641211056,80.1995955217483,157239.382168459,0.0,1.0
2021-07-13,89.15,89.86,89.12,89.23,107103,81.293848104194,81.941280882141,81.2664917896328,81.366798276357,117453.321163516,0.0,1.0
2021-07-14,89.59,90.26,89.3978,90.08,189425,81.6950740510907,82.3060317429562,81.519811262469,82.1418938555894,207730.83257611,0.0,1.0
2021-07-15,89.76,90.18,89.4,89.92,236664,81.8500931669372,82.2330815707932,81.5218173922035,81.9959935112633,259534.959803576,0.0,1.0
2021-07-16,88.91,89.96,88.79,89.9,55393,81.0749975877048,82.0324685973448,80.9655723294603,81.9777559682225,60746.1212030537,0.0,1.0
2021-07-19,87.28,87.3,86.6823,87.28,113087,79.5886378298828,79.6068753729235,79.0436088561096,79.5886378298828,124015.608623648,0.0,1.0
2021-07-20,87.72,87.8862,86.83,87.09,77643,79.9898637767795,80.1414177594482,79.1782931114656,79.4153811709955,85146.3377785766,0.0,1.0
2021-07-21,87.75,87.8,86.83,86.92,94710,80.0172200913407,80.0628139489426,79.1782931114656,79.2603620551491,103862.674690687,0.0,1.0
2021-07-22,88.27,88.49,87.905,88.26,44113,80.4913962104005,80.6920091838488,80.1585610499066,80.4822774388801,48376.0338784739,0.0,1.0
2021-07-23,86.73,87.11,86.2409,87.11,64060,79.0871053962618,79.4336187140363,78.6411062812,79.4336187140363,70250.6909585619,0.0,1.0
2021-07-26,83.67,84.47,83.4,84.46,199374,76.2967613110253,77.0262630326558,76.0505544799751,77.0171442611354,218641.293461947,0.0,1.0
2021-07-27,81.85,81.85,80.31,81.41,268875,74.637144894316,74.637144894316,73.2328540801774,74.2359189474193,294858.796932303,0.0,1.0
2021-07-28,84.45,84.6,82.75,82.75,213243,77.008025489615,77.1448070624207,75.4578343311503,75.4578343311503,233850.579020865,0.0,1.0
2021-07-29,84.76,85.18,84.27,85.12,142289,77.2907074067468,77.6736958106028,76.8438876022482,77.6189831814805,156039.659160206,0.0,1.0
2021-07-30,83.95,84.238,83.27,83.34,99740,76.552086913596,76.814707533383,75.9320104502101,75.9958418508528,109378.768595176,0.0,1.0
2021-08-02,84.4,84.8,84.26,84.26,66971,76.9624316320131,77.3271824928284,76.8347688307278,76.8347688307278,73443.0069339034,0.0,1.0
2021-08-03,84.15,84.25,83.4701,83.88,82663,76.7344623440036,76.8256500592074,76.1144770683329,76.4882555129533,90651.4652935935,0.0,1.0
2021-08-04,85.3,85.645,84.91,84.97,86520,77.7831210688474,78.0977186863005,77.4274889795525,77.4822016086748,94881.2017129999,0.0,1.0
2021-08-05,84.89,85.085,84.6403,84.71,246540,77.4092514365118,77.5870674811592,77.1815557116479,77.2451135491449,270365.366046267,0.0,1.0
2021-08-06,84.11,84.78,83.8217,84.78,156092,76.6979872579221,77.3089449497876,76.4350930749895,77.3089449497876,171176.566548608,0.0,1.0
2021-08-09,84.94,85.19,84.58,84.63,111115,77.4548452941137,77.6828145821232,77.12656951938,77.1721633769819,121853.036619741,0.0,1.0
2021-08-10,84.9,85.28,84.632,85.15,44371,77.4183702080322,77.7648835258066,77.173987131286,77.6463394960417,48658.9667268552,0.0,1.0
2021-08-11,84.77,85.08,84.38,85.0,70405,77.2998261782672,77.582508095399,76.9441940889724,77.509557923236,77208.865078638,0.0,1.0
2021-08-12,83.72,83.78,83.33,83.78,83297,76.3423551686272,76.3970677977495,75.9867230793324,76.3970677977495,91346.7343861276,0.0,1.0
2021-08-13,83.07,83.11,82.56,83.02,68275,75.7496350198025,75.786110105884,75.2845776722631,75.7040411622006,74873.024121071,0.0,1.0
2021-08-16,82.11,82.11,81.64,82.04,143500,74.8742329538459,74.8742329538459,74.4456506923881,74.8104015532033,157367.688925283,0.0,1.0
2021-08-17,79.88,80.47,79.68,80.1,116700,72.8407469048011,73.3787544245035,72.6583714743934,73.0413598782494,127977.765139934,0.0,1.0
2021-08-18,80.45,81.06,80.31,80.85,116838,73.3605168814628,73.916761944206,73.2328540801774,73.725267742278,128129.101314649,0.0,1.0
2021-08-19,78.34,78.855,78.14,78.46,121900,71.4364560906624,71.906072823962,71.2540806602548,71.545881348907,133680.287665449,0.0,1.0
2021-08-20,78.33,78.71,77.85,77.93,115558,71.427337319142,71.7738506369165,70.9896362861638,71.0625864583268,126725.403462215,0.0,1.0
2021-08-23,79.78,79.8,78.8494,79.02,97270,72.7495591895972,72.767796732638,71.9009663119106,72.0565325540483,106670.070395556,0.0,1.0
2021-08-24,82.25,82.41,81.48,81.53,955582,75.0018957551313,75.1477960994574,74.299750348062,74.3453442056639,1047928.43845714,0.0,1.0
2021-08-25,82.16,82.2299,81.7456,82.04,65604,74.9198268114478,74.9835670243753,74.5419449196433,74.8104015532033,71943.9014930611,0.0,1.0
2021-08-26,81.25,81.62,81.1801,81.49,55752,74.0900186030932,74.4274131493473,74.0262783901657,74.3088691195823,61139.8145851037,0.0,1.0
2021-08-27,81.64,81.71,81.16,81.23,37669,74.4456506923881,74.5094820930307,74.0079496594098,74.0717810600524,41309.2925026236,0.0,1.0
2021-08-30,81.5,81.72,81.0401,81.33,70778,74.3179878911027,74.5186008645511,73.8986155888804,74.1629687752562,77617.911405949,0.0,1.0
2021-08-31,83.1,83.41,82.8901,83.12,50021,75.7769913343636,76.0596732514954,75.5855883201508,75.7952288774044,54854.9767786173,0.0,1.0
2021-09-01,84.72,84.95,83.95,83.95,85163,77.2542323206653,77.4639640656341,76.552086913596,76.552086913596,93393.0626616298,0.0,1.0
2021-09-02,83.92,84.54,83.8611,84.5,54705,76.5247305990349,77.0900944332985,76.4710210347798,77.0536193472169,59991.63360737,0.0,1.0
2021-09-03,84.31,84.4399,83.92,83.94,32478,76.8803626883297,76.9988155303794,76.5247305990349,76.5429681420756,35616.639727633,0.0,1.0
2021-09-07,85.26,85.725,84.81,84.81,62773,77.7466459827659,78.1706688584636,77.3363012643487,77.3363012643487,68839.3166334968,0.0,1.0
2021-09-08,83.92,84.8,83.8,84.8,65235,76.5247305990349,77.3271824928284,76.4153053407903,77.3271824928284,71539.2417215389,0.0,1.0
2021-09-09,83.14,83.35,82.67,82.78,75836,75.8134664204452,76.0049606223731,75.3848841589873,75.4851906457115,83164.71120096,0.0,1.0
2021-09-10,83.06,83.89,82.98,83.81,52798,75.7405162482821,76.4973742844737,75.6675660761191,76.4244241123107,57900.343135032,0.0,1.0
2021-09-13,82.82,83.185,82.5,82.83,65790,75.521665731793,75.8545008922869,75.2298650431408,75.5307845033134,72147.8763372429,0.0,1.0
2021-09-14,81.79,82.44,81.681,82.44,89068,74.5824322651938,75.1751524140185,74.4830376556216,75.1751524140185,97675.4377505024,0.0,1.0
2021-09-15,81.37,81.37,80.6101,81.05,72085,74.1994438613378,74.1994438613378,73.5065084135041,73.9076431726856,79051.2185099583,0.0,1.0
2021-09-16,80.35,80.4756,79.84,80.02,69389,73.2693291662589,73.3838609365549,72.8042718187195,72.9684097060864,76094.6799082681,0.0,1.0
2021-09-17,80.36,80.8,80.205,80.8,67837,73.2784479377793,73.6796738846761,73.1371069792134,73.6796738846761,74392.6962621911,0.0,1.0
2021-09-20,77.54,78.35,76.997,77.9,111563,70.706954369032,71.4455748621828,70.2118050754753,71.0352301437657,122344.330868093,0.0,1.0
2021-09-21,78.17,78.405,77.89,78.08,65968,71.2814369748159,71.4957281055449,71.0261113722453,71.1993680311325,72343.0780698472,0.0,1.0
2021-09-22,79.26,79.795,78.84,78.84,62549,72.2753830705374,72.7632373468778,71.8923946666815,71.8923946666815,68593.6695093208,0.0,1.0
2021-09-23,79.64,79.79,79.37,79.39,415885,72.6218963883119,72.7586779611176,72.3756895572616,72.3939271003024,456075.688562309,0.0,1.0
2021-09-24,78.45,78.91,78.41,78.63,123856,71.5367625773866,71.9562260673241,71.5002874913051,71.7009004647535,135825.313446201,0.0,1.0
2021-09-27,79.61,79.79,78.73,78.87,346604,72.5945400737508,72.7586779611176,71.7920881799573,71.9197509812426,380099.44566034,0.0,1.0
2021-09-28,78.41,79.2,78.2194,79.01,114565,71.5002874913051,72.2206704414152,71.3264837061266,72.0474137825279,125636.440987631,0.0,1.0
2021-09-29,77.66,78.67,77.655,78.51,33783,70.8163796272765,71.737375550835,70.8118202415163,71.5914752065089,37047.753553748,0.0,1.0
2021-09-30,78.2,78.92,78.18,78.32,113355,71.3087932893771,71.9653448388445,71.2905557463363,71.4182185476216,124309.507861501,0.0,1.0
2021-10-01,77.75,78.11,77.04,78.11,79903,70.89844857096,71.2267243456937,70.2510157930129,71.2267243456937,87624.7417992814,0.0,1.0
2021-10-04,76.29,77.05,75.8574,77.0198,89776,69.5671079289844,70.2601345645333,69.1726298730127,70.2325958745418,98451.8581251303,0.0,1.0
2021-10-05,76.82,77.141,76.24,76.33,75950,70.0504028195646,70.3431153853688,69.5215140713825,69.6035830150659,83289.7280409424,0.0,1.0
2021-10-06,76.46,76.56,75.5224,75.56,54615,69.7221270448308,69.8133147600347,68.86715102708,68.9014376079966,59892.9361021208,0.0,1.0
2021-10-07,79.07,79.3381,78.06,78.06,181448,72.1021264116502,72.3466006761116,71.1811304880918,71.1811304880918,198982.943694179,0.0,1.0
2021-10-08,79.22,79.49,78.85,78.99,38972,72.2389079844559,72.4851148155062,71.9015134382018,72.0291762394872,42738.2130508441,0.0,1.0
2021-10-11,79.06,80.08,79.06,79.94,27452,72.0930076401298,73.0231223352087,72.0930076401298,72.8954595339233,30104.9323789329,0.0,1.0
2021-10-12,78.05,78.929,78.05,78.929,93455,71.1720117165714,71.9735517332128,71.1720117165714,71.9735517332128,102486.392811932,0.0,1.0
2021-10-13,79.48,79.59,78.8,78.8,62058,72.4759960439858,72.57630253071,71.8559195805999,71.8559195805999,68055.2197862384,0.0,1.0
2021-10-14,79.8,79.97,79.41,79.97,73499,72.767796732638,72.9228158484845,72.4121646433431,72.9228158484845,80601.8659813197,0.0,1.0
2021-10-15,81.03,81.08,80.37,80.52,34181,73.8894056296448,73.9349994872467,73.2875667092997,73.4243482821054,37484.2158547394,0.0,1.0
2021-10-18,80.8,81.095,80.32,80.32,66560,73.6796738846761,73.9486776445273,73.2419728516978,73.2419728516978,72992.2883265981,0.0,1.0
2021-10-19,82.93,82.94,81.825,81.83,87730,75.6219722185172,75.6310909900375,74.6143479655151,74.6189073512753,96208.1348391294,0.0,1.0
2021-10-20,82.6,83.27,82.47,83.27,1773371,75.3210527583446,75.9320104502101,75.2025087285796,75.9320104502101,1944747.70646075,0.0,1.0
2021-10-21,82.42,82.479,82.05,82.2,56798,75.1569148709777,75.210715622948,74.8195203247237,74.9563018975294,62286.8989238901,0.0,1.0
2021-10-22,82.37,83.13,82.08,82.6,61668,75.1113210133758,75.8043476489248,74.8468766392848,75.3210527583446,67627.5305968248,0.0,1.0
2021-10-25,82.58,82.86,82.19,82.76,36388,75.3028152153038,75.5581408178745,74.947183126009,75.4669531026707,39904.4980112418,0.0,1.0
2021-10-26,82.06,82.9402,81.93,82.88,66241,74.828639096244,75.631273365468,74.7100950664791,75.5763783609153,72642.4605024368,0.0,1.0
2021-10-27,81.335,81.84,81.2,81.3,38867,74.1675281610164,74.6280261227957,74.0444247454913,74.1356124606951,42623.0659613866,0.0,1.0
2021-10-28,81.67,81.68,80.98,81.31,33604,74.4730070069492,74.4821257784696,73.8438117720429,74.1447312322155,36851.4551821966,0.0,1.0
2021-10-29,80.01,80.38,79.71,80.38,28135,72.959290934566,73.2966854808201,72.6857277889546,73.2966854808201,30853.9367798804,0.0,1.0
2021-11-01,80.99,81.0,79.89,79.89,54685,73.8529305435633,73.8620493150837,72.8498656763214,72.8498656763214,59969.7008284258,0.0,1.0
2021-11-02,79.89,80.36,79.885,80.36,67702,72.8498656763214,73.2784479377793,72.8453062905612,73.2784479377793,74244.6500043172,0.0,1.0
2021-11-03,80.36,80.49,79.5629,79.79,49656,73.2784479377793,73.3969919675443,72.5515906598898,72.7586779611176,54454.703562884,0.0,1.0
2021-11-04,80.24,80.6,79.815,80.6,33141,73.1690226795347,73.4972984542685,72.7814748899186,73.4972984542685,36343.7113496363,0.0,1.0
2021-11-05,79.62,80.26,79.39,80.26,67777,72.6036588452712,73.1872602225755,72.3939271003024,73.1872602225755,74326.8979253582,0.0,1.0
2021-11-08,80.33,80.45,79.9386,80.04,57181,73.2510916232182,73.3605168814628,72.8941829059105,72.9866472491271,62706.9116406732,0.0,1.0
2021-11-09,80.01,80.63,79.9099,80.24,64802,72.959290934566,73.5246547688296,72.868012031647,73.1690226795347,71064.397057395,0.0,1.0
2021-11-10,79.95,80.6284,79.62,80.11,62280,72.9045783054437,73.5231957653863,72.6036588452712,73.0504786497698,68298.67363252,0.0,1.0
2021-11-11,81.36,81.46,80.71,80.71,40775,74.1903250898174,74.2815128050212,73.5976049409926,73.5976049409926,44715.4530726719,0.0,1.0
2021-11-12,81.6,81.7,81.12,81.24,56589,74.4091756063065,74.5003633215103,73.9714745733283,74.0808998315728,62057.7013839222,0.0,1.0
2021-11-15,81.8,82.26,81.63,82.22,125439,74.5915510367141,75.0110145266517,74.4365319208677,74.9745394405701,137561.292899642,0.0,1.0
2021-11-16,82.23,82.49,81.9,82.44,122018,74.9836582120905,75.2207462716204,74.682738751918,75.1751524140185,133809.691061221,0.0,1.0
2021-11-17,81.65,82.31,81.44,82.31,39026,74.4547694639084,75.0566083842536,74.2632752619804,75.0566083842536,42797.4315539937,0.0,1.0
2021-11-18,80.49,80.86,80.1,80.74,118361,73.3969919675443,73.7343865137984,73.0413598782494,73.6249612555538,129799.282431257,0.0,1.0
2021-11-19,80.53,81.0,80.53,80.74,36350,73.4334670536258,73.8620493150837,73.4334670536258,73.6249612555538,39862.8257312476,0.0,1.0
2021-11-22,80.41,81.33,80.4,81.02,57671,73.3240417953812,74.1629687752562,73.3149230238609,73.8802868581244,63244.2647248083,0.0,1.0
2021-11-23,79.66,80.38,79.441,80.13,23625,72.6401339313527,73.2966854808201,72.4404328350563,73.0687161928106,25908.0951279429,0.0,1.0
2021-11-24,79.55,79.635,79.0233,79.35,37179,72.5398274446285,72.6173370025517,72.05954174865,72.3574520142209,40771.9394184885,0.0,1.0
2021-11-26,77.17,77.91,76.7,77.91,67207,70.3695598227779,71.0443489152861,69.94097756132,71.0443489152861,73701.8137254459,0.0,1.0
2021-11-29,77.39,77.65,76.91,77.65,53714,70.5701727962263,70.8072608557562,70.132471763248,70.8072608557562,58904.8644106804,0.0,1.0
2021-11-30,76.51,77.1855,75.97,76.73,58655,69.7677209024328,70.3836939186345,69.2753072403322,69.9683338758811,64323.3574488674,0.0,1.0
2021-12-01,77.49,78.9762,77.4,78.34,100828,70.6613605114301,72.0165923347891,70.5792915677466,71.4364560906624,110571.911769745,0.0,1.0
2021-12-02,78.18,78.9085,78.03,78.35,49283,71.2905557463363,71.9548582515961,71.1537741735306,71.4455748621828,54045.657235573,0.0,1.0
2021-12-03,76.46,77.9,76.26,77.88,81362,69.7221270448308,71.0352301437657,69.5397516144232,71.0169926007249,89224.7380232675,0.0,1.0
2021-12-06,77.98,78.02,76.64,76.89,74108,71.1081803159287,71.1446554020102,69.8862649321977,70.1142342202072,81269.7191001733,0.0,1.0
2021-12-07,79.11,79.37,78.94,78.98,181708,72.1386014977317,72.3756895572616,71.9835823818853,72.0200574679668,199268.069820455,0.0,1.0
2021-12-08,79.3,79.5,78.75,78.77,57138,72.311858156619,72.4942335870266,71.810325722998,71.8285632660388,62659.756165943,0.0,1.0
2021-12-09,78.72,79.2673,78.57,78.88,73672,71.7829694084369,72.2820397737473,71.6461878356312,71.928869752763,80791.5845191878,0.0,1.0
2021-12-10,78.65,78.8324,78.36,78.67,71886,71.7191380077942,71.885464400326,71.4546936337032,71.737375550835,78832.9873594627,0.0,1.0
2021-12-13,76.76,77.36,76.55,77.36,78441,70.6577093553133,71.2100103664283,70.464404001423,71.2100103664283,85215.4876649313,0.725996,1.0
2021-12-14,76.81,76.88,76.06,76.06,53799,70.7037344395729,70.7681695575363,70.0133581756791,70.0133581756791,58445.3031053357,0.0,1.0
2021-12-15,76.33,76.43,75.234,76.13,92970,70.2618936306809,70.3539437992001,69.2530237837108,70.0777932936425,100999.271914033,0.0,1.0
2021-12-16,75.95,77.09,75.75,76.8,139424,69.912102990308,70.9614749114265,69.7280026532697,70.694529422721,151465.230583437,0.0,1.0
2021-12-17,75.68,75.96,75.16,75.4,56363,69.6635675353063,69.92130800716,69.1849066590066,69.4058270634526,61230.7407001252,0.0,1.0
2021-12-20,74.19,74.54,73.906,74.36,113158,68.2920200243707,68.6141956141878,68.0305975457762,68.4485053108533,122930.790698592,0.0,1.0
2021-12-21,76.12,76.13,74.9855,75.13,128895,70.0685882767906,70.0777932936425,69.0242791149407,69.1572916084509,140026.902800466,0.0,1.0
2021-12-22,76.27,76.27,75.39,75.56,164455,70.2066635295694,70.2066635295694,69.3966220466007,69.5531073330833,178658.010784364,0.0,1.0
2021-12-23,76.79,76.91,76.04,76.08,96866,70.6853244058691,70.795784608092,69.9949481419753,70.031768209383,105231.746512044,0.0,1.0
2021-12-27,76.8,77.15,76.55,76.55,88303,70.694529422721,71.0167050125381,70.464404001423,70.464404001423,95929.2105821754,0.0,1.0
2021-12-28,76.35,76.72,76.28,76.65,80022,70.2803036643847,70.6208892879056,70.2158685464213,70.5564541699422,86933.0293331693,0.0,1.0
2021-12-29,75.96,76.2965,75.571,76.06,109881,69.92130800716,70.231056824227,69.5632328516204,70.0133581756791,119370.775488715,0.0,1.0
2021-12-30,77.21,77.47,75.73,75.73,123638,71.0719351136495,71.3112655517994,69.7095926195659,69.7095926195659,134315.886639854,0.0,1.0
2021-12-31,76.56,77.28,76.44,76.87,49143,70.473609018275,71.136370231613,70.363148816052,70.7589645406844,53387.19177876,0.0,1.0
2022-01-03,76.94,77.11,76.2301,76.63,53619,70.8233996586478,70.9798849451304,70.1699355123302,70.5380441362384,58249.7575643598,0.0,1.0
2022-01-04,76.96,77.2899,76.62,77.2,60352,70.8418096923516,71.1454831982964,70.5288391193865,71.0627300967976,65564.2471609737,0.0,1.0
2022-01-05,75.42,76.62,75.26,75.9,95305,69.4242370971564,70.5288391193865,69.2769568275258,69.8660779060485,103535.932126137,0.0,1.0
2022-01-06,75.9713,76.46,75.45,75.63,112118,69.9317096762026,70.3815588497558,69.4518521477122,69.6175424510467,121800.972017399,0.0,1.0
2022-01-07,76.82,77.02,76.29,76.66,77259,70.7129394564248,70.8970397934631,70.2250735632732,70.5656591867941,83931.4052791898,0.0,1.0
2022-01-10,76.7,76.9,76.1026,76.8,64082,70.6024792542018,70.7865795912401,70.0525715474683,70.694529422721,69616.3853156401,0.0,1.0
2022-01-11,78.89,78.95,77.5,77.5,58845,72.6183779447716,72.6736080458831,71.3388806023551,71.3388806023551,63927.096437359,0.0,1.0
2022-01-12,80.41,80.53,79.91,80.1,254175,74.0175405062629,74.1280007084859,73.5572896636671,73.7321849838535,276126.599319666,0.0,1.0
2022-01-13,79.17,80.26,79.12,80.21,71385,72.8761184166252,73.8794652534842,72.8300933323657,73.8334401692246,77550.1024586775,0.0,1.0
2022-01-14,79.37,79.56,78.8926,78.96,133824,73.0602187536636,73.23511407385,72.6207712491531,72.682813062735,145381.591530855,0.0,1.0
2022-01-18,77.59,77.98,77.38,77.53,95466,71.4217257540224,71.7807214112472,71.2284204001321,71.3664956529109,103710.836748898,0.0,1.0
2022-01-19,77.94,78.3879,77.7638,78.17,103332,71.7439013438395,72.1561940486368,71.5817089469087,71.9556167314336,112256.176889543,0.0,1.0
2022-01-20,79.17,80.695,79.1169,80.08,131682,72.8761184166252,74.2798834865425,72.8272397771416,73.7137749501497,143054.599593242,0.0,1.0
2022-01-21,77.54,79.06,77.54,78.93,51411,71.3757006697628,72.7748632312542,71.3757006697628,72.6551980121792,55851.0655950559,0.0,1.0
2022-01-24,77.3,77.3,75.3,77.05,137905,71.1547802653168,71.1547802653168,69.3137768949334,70.9246548440189,149815.043490424,0.0,1.0
2022-01-25,76.85,77.27,76.26,76.43,49571,70.7405545069805,71.127165214761,70.1974585127175,70.3539437992001,53852.155620636,0.0,1.0
2022-01-26,75.67,77.29,75.29,77.29,262483,69.6543625184544,71.1455752484649,69.3045718780815,71.1455752484649,285152.112399818,0.0,1.0
2022-01-27,74.13,75.1482,74.04,74.88,59701,68.2367899232592,69.1740447391214,68.1539447715919,68.9271661871529,64857.0241211109,0.0,1.0
2022-01-28,74.35,74.42,73.18,74.01,47222,68.4393002940013,68.5037354119648,67.3623133223271,68.1263297210362,51300.286310901,0.0,1.0
2022-01-31,77.4,77.49,75.472,75.51,88878,71.246830433836,71.3296755855032,69.4721031847864,69.5070822488237,96553.8699491817,0.0,1.0
2022-02-01,77.79,77.81,76.9004,77.53,76438,71.6058260910607,71.6242361247646,70.7869477919142,71.3664956529109,83039.5003395166,0.0,1.0
2022-02-02,77.84,78.45,77.25,78.07,119346,71.6518511753203,72.2133572032872,71.1087551810572,71.8635665629144,129653.211851696,0.0,1.0
2022-02-03,76.71,77.22,76.5,76.57,137138,70.6116842710537,71.0811401305015,70.4183789171635,70.4828140351269,148981.802213044,0.0,1.0
2022-02-04,77.37,77.515,76.555,76.81,47984,71.2192153832802,71.352688127633,70.469006509849,70.7037344395729,52128.0957676988,0.0,1.0
2022-02-07,76.96,77.315,76.61,76.81,35513,70.8418096923516,71.1685877905947,70.5196341025345,70.7037344395729,38580.0488704212,0.0,1.0
2022-02-08,77.56,77.56,76.28,76.28,47201,71.3941107034666,71.3941107034666,70.2158685464213,70.2158685464213,51277.4726644538,0.0,1.0
2022-02-09,78.89,78.93,78.13,78.13,47003,72.6183779447716,72.6551980121792,71.9187966640259,71.9187966640259,51062.3725693803,0.0,1.0
2022-02-10,78.09,79.2054,77.9,77.9,59582,71.8819765966182,72.908704176281,71.7070812764318,71.7070812764318,64727.7467912436,0.0,1.0
2022-02-11,77.11,78.65,76.96,78.26,53285,70.9798849451304,72.3974575403256,70.8418096923516,72.0384618831008,57886.911949438,0.0,1.0
2022-02-14,76.56,76.79,76.12,76.69,293167,70.473609018275,70.6853244058691,70.0685882767906,70.5932742373499,318486.108951504,0.0,1.0
2022-02-15,77.77,77.8,77.0282,77.11,58165,71.5874160573569,71.6150311079126,70.9045879072817,70.9798849451304,63188.3688381169,0.0,1.0
2022-02-16,78.37,78.63,77.48,77.48,104810,72.1397170684719,72.3790475066217,71.3204705686513,71.3204705686513,113861.823053779,0.0,1.0
2022-02-17,77.45,78.415,77.4,78.09,33467,71.2928555180956,72.1811396443055,71.246830433836,71.8819765966182,36357.3478879955,0.0,1.0
2022-02-18,76.12,76.68,75.833,76.68,80985,70.0685882767906,70.584069220498,69.8044042931406,70.584069220498,87979.1979773902,0.0,1.0
2022-02-22,74.49,75.06,74.07,74.82,133201,68.5681705299282,69.0928564904874,68.1815598221477,68.8719360860414,144704.786686255,0.0,1.0
2022-02-23,73.41,74.81,73.39,74.78,69601,67.5740287099212,68.8627310691895,67.5556186762173,68.8351160186338,75612.0288747833,0.0,1.0
2022-02-24,72.27,72.45,70.01,70.47,143983,66.5246567888027,66.6903470921372,64.4443229802695,64.8677537554576,156417.964590709,0.0,1.0
2022-02-25,73.03,73.16,71.82,72.29,56703,67.2242380695483,67.3439032886233,66.1104310304664,66.5430668225065,61600.1044997463,0.0,1.0
2022-02-28,72.38,72.38,71.43,71.64,60254,66.6259119741737,66.6259119741737,65.7514353732416,65.9447407271319,65457.7834775535,0.0,1.0
2022-03-01,71.72,72.57,71.42,72.1,38217,66.0183808619472,66.8008072943602,65.7422303563897,66.3681715023201,41517.5774415252,0.0,1.0
2022-03-02,71.53,71.78,71.0,71.75,33151,65.8434855417608,66.0736109630587,65.3556196486092,66.045995912503,36014.0568271712,0.0,1.0
2022-03-03,70.8,71.715,70.43,71.61,23360,65.1715193115709,66.0137783535213,64.83093368805,65.9171256765761,25377.4657622008,0.0,1.0
2022-03-04,68.82,69.53,68.5752,69.4,41589,63.3489259748914,64.0024821713775,63.1235871623564,63.8828169523025,45180.797242473,0.0,1.0
2022-03-07,66.0,67.79,66.0,67.44,30199,60.7531112226508,62.4008092391439,60.7531112226508,62.0786336493268,32807.1099551671,0.0,1.0
2022-03-08,66.01,66.9718,65.5,66.42,96411,60.7623162395028,61.6476547603201,60.292860380055,61.1397219304313,104737.450839021,0.0,1.0
2022-03-09,67.93,67.95,66.68,66.92,73679,62.5296794750708,62.5480895087746,61.3790523685812,61.5999727730272,80042.2217420032,0.0,1.0
2022-03-10,65.91,66.315,65.6,66.31,65594,60.6702660709836,61.0430692534862,60.3849105485742,61.0384667450603,71258.9678598373,0.0,1.0
2022-03-11,64.25,66.49,64.25,66.29,170354,59.1422332735654,61.2041570483947,59.1422332735654,61.0200567113564,185066.472707789,0.0,1.0
2022-03-14,62.17,63.75,62.0,63.15,120337,57.2275897683667,58.6819824309695,57.0711044818841,58.1296814198545,130729.79869118,0.0,1.0
2022-03-15,62.35,62.45,60.795,61.18,101777,57.3932800717012,57.4853302402204,55.9618999512281,56.3162931000269,110566.880688335,0.0,1.0
2022-03-16,69.63,69.7,65.88,66.34,96556,64.0945323398966,64.15896745786,60.6426510204278,61.066081795616,104894.973635919,0.0,1.0
2022-03-17,68.9,69.04,67.9,68.75,73946,63.4225661097067,63.5514363456335,62.502064424515,63.2844908569279,80332.2809611174,0.0,1.0
2022-03-18,70.41,70.69,68.25,68.34,64628,64.8125236543461,65.0702641261998,62.8242400143321,62.9070851659994,70209.5401232669,0.0,1.0
2022-03-21,68.42,69.13,67.87,68.78,106130,62.9807253008147,63.6342814973008,62.4744493739593,63.3121059074837,115295.823687602,0.0,1.0
2022-03-22,70.34,70.58,69.79,69.87,78204,64.7480885363827,64.9690089408287,64.2418126095273,64.3154527443426,84958.0193693131,0.0,1.0
2022-03-23,69.81,70.6,69.01,69.4,690781,64.2602226432311,64.9874189745325,63.5238212950778,63.8828169523025,750439.690782485,0.0,1.0
2022-03-24,69.69,69.71,68.86,69.42,35025,64.1497624410081,64.168172474712,63.385746042299,63.9012269860064,38049.9031815533,0.0,1.0
2022-03-25,68.92,68.92,68.37,68.74,55242,63.4409761434105,63.4409761434105,62.9347002165551,63.275285840076,60012.9265254922,0.0,1.0
2022-03-28,69.45,69.45,68.7338,68.97,39316,63.9288420365621,63.9288420365621,63.2695787296278,63.4870012276701,42711.4916055945,0.0,1.0
2022-03-29,70.8,71.17,70.4129,70.5,93424,65.1715193115709,65.5121049350918,64.8151931092332,64.8953688060134,101492.481222939,0.0,1.0
2022-03-30,70.26,70.9558,70.2,70.39,43000,64.6744484015674,65.3149334741237,64.6192183004559,64.7941136206423,46713.6570109005,0.0,1.0
2022-03-31,68.63,69.78,68.49,69.78,39834,63.1740306547049,64.2326075926754,63.0451604187781,64.2326075926754,43274.2282179584,0.0,1.0
2022-04-01,69.59,70.42,69.2422,70.14,39785,64.057712272489,64.8217286711981,63.7375617863793,64.5639881993444,43220.9963762483,0.0,1.0
2022-04-04,71.235,71.26,70.36,70.45,154520,65.5719375446293,65.5949500867591,64.7664985700866,64.8493437217538,167864.983286613,0.0,1.0
2022-04-05,69.64,71.0,69.52,71.0,67412,64.1037373567485,65.3556196486092,63.9932771545255,65.3556196486092,73233.9778236936,0.0,1.0
2022-04-06,68.41,68.93,68.145,68.93,37003,62.9715202839628,63.4501811602625,62.727587337387,63.4501811602625,40198.7314040547,0.0,1.0
2022-04-07,67.59,68.09,67.3414,68.01,46370,62.2167089021056,62.6769597447014,61.9878721831669,62.6033196098861,50374.7040836152,0.0,1.0
2022-04-08,67.25,67.8,67.25,67.55,71407,61.9037383291404,62.4100142559958,61.9037383291404,62.1798888346979,77574.0024692412,0.0,1.0
2022-04-11,66.32,66.91,66.2,66.74,83311,61.0476717619122,61.5907677561753,60.9372115596892,61.4342824696927,90506.0809124448,0.0,1.0
2022-04-12,65.95,66.83,65.85,66.8,98731,60.7070861383912,61.5171276213599,60.6150359698721,61.4895125708042,107257.815589377,0.0,1.0
2022-04-13,67.43,67.5,66.61,66.63,118945,62.0694286324749,62.1338637504384,61.3146172506178,61.3330272843216,129217.579840967,0.0,1.0
2022-04-14,66.05,66.92,66.05,66.85,73608,60.7991363069104,61.5999727730272,60.7991363069104,61.5355376550637,79965.0898897294,0.0,1.0
2022-04-18,65.52,65.8771,65.311,65.37,56327,60.3112704137588,60.6399815655408,60.1188855615538,60.1731951609801,61191.6315919301,0.0,1.0
2022-04-19,65.54,65.54,64.64,65.0,90090,60.3296804474627,60.3296804474627,59.5012289307901,59.8326095374591,97870.5432584191,0.0,1.0
2022-04-20,65.07,65.71,64.96,65.66,49430,59.8970446554226,60.4861657339452,59.7957894700515,60.4401406496857,53698.9782802049,0.0,1.0
2022-04-21,63.38,64.96,63.28,64.89,68000,58.3413968074486,59.7957894700515,58.2493466389295,59.7313543520881,73872.7599242148,0.0,1.0
2022-04-22,63.23,64.3139,63.15,63.8,31866,58.2033215546699,59.2010533312491,58.1296814198545,58.7280075152291,34618.0789374268,0.0,1.0
2022-04-25,62.89,62.89,61.81,62.11,37150,57.8903509817047,57.8903509817047,56.8962091616977,57.1723596672552,40358.426929185,0.0,1.0
2022-04-26,61.37,62.44,61.37,62.34,65495,56.4911884202134,57.4761252233684,56.4911884202134,57.3840750548493,71151.4178123006,0.0,1.0
2022-04-27,61.99,62.49,61.61,61.61,61540,57.0618994650322,57.522150307628,56.7121088246594,56.7121088246594,66854.8477314143,0.0,1.0
2022-04-28,63.01,63.01,61.92,62.65,76783,58.0008111839277,58.0008111839277,56.9974643470688,57.6694305772587,83414.2959597203,0.0,1.0
2022-04-29,64.42,65.67,64.32,65.42,63675,59.298718560048,60.4493456665376,59.2066683915288,60.2192202452397,69174.2351202113,0.0,1.0
2022-05-02,64.63,64.71,63.7,64.17,90616,59.4920239139382,59.5656640487536,58.63595734671,59.0685931387501,98441.9707837154,0.0,1.0
2022-05-03,65.12,65.32,64.8,65.01,45666,59.9430697396822,60.1271700767205,59.6485092004208,59.8418145543111,49609.9037455763,0.0,1.0
2022-05-04,65.65,65.73,63.935,64.5,242012,60.4309356328337,60.5045757676491,58.85227524273,59.3723586948633,262913.15257028,0.0,1.0
2022-05-05,62.85,64.15,62.44,64.14,34568,57.853530914297,59.0501831050462,57.4761252233684,59.0409780881943,37553.4347802979,0.0,1.0
2022-05-06,61.73,62.38,61.5,62.16,167998,56.8225690268824,57.420895122257,56.6108536392883,57.2183847515148,182506.998849238,0.0,1.0
2022-05-09,59.58,60.92,59.462,60.66,149616,54.8434904037202,56.0769626618771,54.7348712048676,55.8376322237273,162537.453659137,0.0,1.0
2022-05-10,60.24,61.14,59.86,61.0,121528,55.4510215159468,56.2794730326193,55.1012308755739,56.1506027966924,132023.65835397,0.0,1.0
2022-05-11,59.91,61.44,59.85,61.04,76232,55.1472559598335,56.5556235381768,55.092025858722,56.1874228641001,82815.7093315108,0.0,1.0
2022-05-12,59.68,60.28,59.03,59.59,206158,54.9355405722394,55.4878415833544,54.3372144768648,54.8526954205722,223962.653536122,0.0,1.0
2022-05-13,61.92,62.06,60.895,60.91,107612,56.9974643470688,57.1263345829956,56.0539501197473,56.0677576450252,116905.815308303,0.0,1.0
2022-05-16,61.47,61.86,61.28,61.4,29959,56.5832385887325,56.9422342459573,56.4083432685461,56.5188034707691,32546.3825671993,0.0,1.0
2022-05-17,63.42,63.92,62.85,63.56,72616,58.3782168748563,58.8384677174521,57.853530914297,58.5070871107831,78887.4166861291,0.0,1.0
2022-05-18,61.55,63.1322,61.55,62.9,39677,56.6568787235479,58.1132964898581,56.6568787235479,57.8995559985566,43103.6690516627,0.0,1.0
2022-05-19,62.6,62.8619,61.78,61.8,146853,57.6234054929991,57.8644848843508,56.8685941111419,56.8870041448458,159535.829605157,0.0,1.0
2022-05-20,62.74,63.54,62.0,63.44,33799,57.752275728926,58.4886770770793,57.0711044818841,58.3966269085601,36718.0207746843,0.0,1.0
2022-05-23,62.96,63.18,62.73,63.07,33784,57.9547860996681,58.1572964704103,57.743070712074,58.0560412850392,36701.7253129363,0.0,1.0
2022-05-24,61.31,61.92,61.0,61.92,38907,56.4359583191019,56.9974643470688,56.1506027966924,56.9974643470688,42267.1686819326,0.0,1.0
2022-05-25,61.79,61.8847,61.2799,61.31,16773,56.8777991279939,56.9649706375815,56.4082512183776,56.4359583191019,18221.5853266008,0.0,1.0
2022-05-26,63.04,63.24,61.68,61.68,38065,58.0284262344835,58.2125265715218,56.7765439426228,56.7765439426228,41352.4500958122,0.0,1.0
2022-05-27,64.29,64.38,63.595,63.77,1507919,59.1790533409731,59.2618984926403,58.5393046697648,58.7003924646734,1638149.09223767,0.0,1.0
2022-05-31,65.63,66.49,65.56,66.34,204351,60.4125255991299,61.2041570483947,60.3480904811665,61.066081795616,221999.593577547,0.0,1.0
2022-06-01,65.15,66.105,64.89,65.99,173842,59.9706847902379,60.849763899596,59.7313543520881,60.7439062057989,188855.710746255,0.0,1.0
2022-06-02,66.53,66.56,65.28,65.35,115734,61.2409771158024,61.2685921663582,60.0903500093128,60.1547851272762,125729.26466278,0.0,1.0
2022-06-03,65.11,65.77,65.03,65.65,94930,59.9338647228302,60.5413958350567,59.8602245880149,60.4309356328337,103128.545582437,0.0,1.0
2022-06-06,66.02,66.98,65.89,66.66,59489,60.7715212563547,61.6552028741387,60.6518560372797,61.3606423348773,64626.714928406,0.0,1.0
2022-06-07,66.5,66.5,65.5,65.5,27349,61.2133620652467,61.2133620652467,60.292860380055,60.292860380055,29710.9722230492,0.0,1.0
2022-06-08,67.83,68.01,67.09,67.22,66026,62.4376293065516,62.6033196098861,61.7564580595098,61.8761232785847,71728.2771581794,0.0,1.0
2022-06-09,65.35,66.63,65.35,66.6,59983,60.6320588075363,61.819649247837,60.6320588075363,61.7918150968924,64650.4362064112,0.518493,1.0
2022-06-10,64.67,65.6,64.5625,65.43,116494,60.0011513861266,60.8640100654076,59.901412345242,60.7062832100551,125558.70689078,0.0,1.0
2022-06-13,62.0,63.06,61.67,62.93,168277,57.523911952062,58.507385285436,57.217736291672,58.386770631343,181371.079364258,0.0,1.0
2022-06-14,63.22,63.4313,62.58,62.75,59236,58.6558340904736,58.8518792936263,58.0620388703232,58.2197657256757,63845.3101565939,0.0,1.0
2022-06-15,63.99,64.405,63.16,63.5,56201,59.3702439647169,59.7552830527831,58.6001657885845,58.9156194992893,60574.1487627581,0.0,1.0
2022-06-16,61.87,62.19,61.57,62.05,47754,57.403297297969,57.7001949080441,57.1249557885235,57.5703022036363,51469.8653051858,0.0,1.0
2022-06-17,62.34,63.27,62.01,63.14,64417,57.8393656627669,58.7022243420478,57.5331900023769,58.5816096879548,69429.4574980976,0.0,1.0
2022-06-21,63.37,63.61,63.03,63.26,179406,58.7950048451963,59.0176780527527,58.4795511344914,58.692946291733,193366.056350089,0.0,1.0
2022-06-22,62.18,62.46,61.967,61.97,25457,57.6909168577293,57.9507022665451,57.493294386023,57.4960778011175,27437.8766401582,0.0,1.0
2022-06-23,62.28,62.63,61.68,62.15,21017,57.7836973608778,58.1084291218975,57.2270143419869,57.6630827067848,22652.3884725696,0.0,1.0
2022-06-24,63.94,64.03,63.19,63.21,72907,59.3238537131427,59.4073561659763,58.627999939529,58.6465560401587,78580.0868996352,0.0,1.0
2022-06-27,64.16,64.73,64.115,64.65,56915,59.5279708200693,60.0568196880157,59.4862195936525,59.9825952854969,61343.7069951135,0.0,1.0
2022-06-28,63.6,64.89,63.6,64.57,57786,59.0084000024378,60.2052684930533,59.0084000024378,59.9083708829781,62282.4818135751,0.0,1.0
2022-06-29,63.29,63.45,62.95,63.27,51353,58.7207804426775,58.8692292477151,58.4053267319727,58.7022243420478,55348.9130338235,0.0,1.0
2022-06-30,62.74,62.84,61.69,62.19,150046,58.2104876753608,58.3032681785093,57.2362923923017,57.7001949080441,161721.476935585,0.0,1.0
2022-07-01,62.1,62.26,61.39,61.86,112359,57.6166924552105,57.7651412602481,56.9579508828563,57.3940192476541,121101.951581551,0.0,1.0
2022-07-05,61.68,61.74,60.61,60.95,351903,57.2270143419869,57.282682643876,56.2342629582981,56.5497166690029,379285.505098856,0.0,1.0
2022-07-06,61.14,61.4091,60.58,61.23,75514,56.725999624985,56.9756719589576,56.2064288073535,56.8095020778187,81389.944479118,0.0,1.0
2022-07-07,62.83,63.1199,62.29,62.29,118664,58.2939901281945,58.5629608068219,57.7929754111926,57.7929754111926,127897.560342056,0.0,1.0
2022-07-08,62.66,63.0472,62.32,62.43,44784,58.136263272842,58.495509381033,57.8208095621372,57.9228681156005,48268.7617336232,0.0,1.0
2022-07-11,60.4,60.94,60.22,60.94,62365,56.0394239016862,56.5404386186881,55.872418996019,56.5404386186881,67217.7859395635,0.0,1.0
2022-07-12,60.31,60.6871,60.07,60.42,51584,55.9559214488526,56.3057967262255,55.7332482412962,56.0579800023159,55597.8877560561,0.0,1.0
2022-07-13,60.52,60.83,59.72,59.75,72476,56.1507605054644,56.4383800652247,55.4085164802765,55.4363506312211,78115.5496473311,0.0,1.0
2022-07-14,59.77,59.93,59.45,59.93,44763,55.4549067318508,55.6033555368883,55.1580091217756,55.6033555368883,48246.1276679656,0.0,1.0
2022-07-15,60.09,60.09,59.42,60.0,38554,55.7518043419259,55.7518043419259,55.1301749708311,55.6683018890923,41553.9889218942,0.0,1.0
2022-07-18,60.75,61.65,60.64,61.33,78901,56.3641556627059,57.1991801910423,56.2620971092426,56.9022825809672,85040.4959258799,0.0,1.0
2022-07-19,61.62,61.69,61.12,61.34,20390,57.1713460400978,57.2362923923017,56.7074435243553,56.911560631282,21976.5999407953,0.0,1.0
2022-07-20,61.35,61.5665,61.09,61.45,18916,56.9208386815969,57.1217084709133,56.6796093734108,57.0136191847453,20387.9040941679,0.0,1.0
2022-07-21,61.98,62.0,61.42,61.69,11997,57.5053558514323,57.523911952062,56.9857850338008,57.2362923923017,12930.5183663424,0.0,1.0
2022-07-22,60.93,61.68,60.745,61.66,28342,56.5311605683732,57.2270143419869,56.3595166375485,57.2084582413572,30547.3661364404,0.0,1.0
2022-07-25,61.14,61.2894,60.9,61.17,33378,56.725999624985,56.8646136966889,56.5033264174287,56.7538337759296,35975.2306436423,0.0,1.0
2022-07-26,60.87,61.53,60.78,61.51,41643,56.4754922664841,57.0878435872641,56.3919898136505,57.0692874866344,44883.3521988494,0.0,1.0
2022-07-27,61.83,61.9443,60.99,61.25,7416,57.3661850967096,57.4722332118083,56.5868288702623,56.8280581784484,7993.05861505335,0.0,1.0
2022-07-28,61.64,61.69,60.81,61.56,77751,57.1899021407275,57.2362923923017,56.419823964595,57.1156777382087,83801.0113779683,0.0,1.0
2022-07-29,60.31,60.315,59.8041,60.25,33244,55.9559214488526,55.96056047401,55.4865448834244,55.9002531469635,35830.8037484943,0.0,1.0
2022-08-01,59.41,59.75,59.02,59.37,217370,55.1208969205162,55.4363506312211,54.7590529582371,55.0837847192568,234284.135808272,0.0,1.0
2022-08-02,59.37,59.9435,58.56,58.76,42125,55.0837847192568,55.6158809048134,54.3322626437541,54.517823650051,45402.8578963218,0.0,1.0
2022-08-03,60.13,60.15,59.27,59.62,102527,55.7889165431853,55.807472643815,54.9910042161083,55.315735977128,110504.897603233,0.0,1.0
2022-08-04,60.74,61.04,60.525,60.77,35474,56.3548776123911,56.6332191218365,56.1553995306218,56.3827117633356,38234.3259587922,0.0,1.0
2022-08-05,60.43,60.57,60.1485,60.4,87829,56.0672580526308,56.1971507570387,55.8060809362678,56.0394239016862,94663.2072682741,0.0,1.0
2022-08-08,59.86,60.34,59.8,60.12,58388,55.5384091846844,55.9837555997971,55.4827408827953,55.7796384928705,62931.3250290905,0.0,1.0
2022-08-09,59.29,59.94,59.2005,59.79,814817,55.009560316738,55.6126335872032,54.9265217664201,55.4734628324805,878220.070326582,0.0,1.0
2022-08-10,59.85,59.86,59.21,59.38,64726,55.5291311343695,55.5384091846844,54.9353359142192,55.0930627695717,69762.5016070582,0.0,1.0
2022-08-11,60.42,61.29,60.33,60.51,434541,56.0579800023159,56.8651703797078,55.9744775494823,56.1414824551496,468353.786899124,0.0,1.0
2022-08-12,60.9,60.94,60.2,60.2,22454,56.5033264174287,56.5404386186881,55.8538628953893,55.8538628953893,24201.2052511338,0.0,1.0
2022-08-15,60.64,60.83,60.4,60.4,265745,56.2620971092426,56.4383800652247,56.0394239016862,56.0394239016862,286423.32276933,0.0,1.0
2022-08-16,60.39,60.57,60.15,60.22,44285,56.0301458513714,56.1971507570387,55.807472643815,55.872418996019,47730.9332210946,0.0,1.0
2022-08-17,60.16,60.39,59.825,60.04,48350,55.8167506941299,56.0301458513714,55.5059360085824,55.7054140903517,52112.241644799,0.0,1.0
2022-08-18,59.67,59.87,59.45,59.85,17612,55.3621262287023,55.5476872349992,55.1580091217756,55.5291311343695,18982.4363981014,0.0,1.0
2022-08-19,58.94,59.33,58.821,59.2,36462,54.6848285557183,55.0466725179974,54.5744197569716,54.9260578639044,39299.2048573457,0.0,1.0
2022-08-22,58.46,58.732,58.44,58.57,20695,54.2394821406056,54.4918451091695,54.2209260399759,54.3415406940689,22305.3327991544,0.0,1.0
2022-08-23,58.66,58.76,58.28,58.38,48483,54.4250431469026,54.517823650051,54.0724772349383,54.1652577380868,52255.5907272966,0.0,1.0
2022-08-24,58.81,59.17,58.09,58.09,1079194,54.5642139016253,54.8982237129598,53.8961942789562,53.8961942789562,1163168.94539022,0.0,1.0
2022-08-25,60.89,60.89,59.85,59.85,113465,56.4940483671138,56.4940483671138,55.5291311343695,55.5291311343695,122294.012372846,0.0,1.0
2022-08-26,59.66,61.58,59.62,61.56,536992,55.3528481783874,57.1342338388384,55.315735977128,57.1156777382087,578776.770740929,0.0,1.0
2022-08-29,59.13,59.78,59.05,59.36,364933,54.8611115117004,55.4641847821656,54.7868871091816,55.074506668942,393329.403933019,0.0,1.0
2022-08-30,58.05,59.16,57.82,59.16,253991,53.8590820776968,54.888945662645,53.6456869204553,54.888945662645,273754.712877025,0.0,1.0
2022-08-31,59.2,59.75,59.03,59.54,1027284,54.9260578639044,55.4363506312211,54.768331008552,55.2415115746092,1107219.69071015,0.0,1.0
2022-09-01,58.35,58.38,57.8,58.25,845221,54.1374235871422,54.1652577380868,53.6271308198256,54.0446430839938,910989.886148061,0.0,1.0
2022-09-02,57.43,58.2475,57.34,58.03,30770,53.2838429581762,54.042323571415,53.2003405053425,53.8405259770671,33164.2952515091,0.0,1.0
2022-09-06,56.32,56.89,56.26,56.89,32988,52.253979373228,52.7828282411743,52.1983110713389,52.7828282411743,35554.8837100027,0.0,1.0
2022-09-07,56.65,56.73,55.89,55.95,34194,52.560155033618,52.6343794361367,51.8550232096895,51.9106915115786,36854.7257663342,0.0,1.0
2022-09-08,56.01,56.19,55.6,55.69,31120,51.9663598134676,52.1333647191349,51.5859597505588,51.6694622033925,33541.5296791344,0.0,1.0
2022-09-09,57.25,57.35,57.0,57.1,73281,53.1168380525089,53.2096185556574,52.8848867946377,52.9776672977862,78983.188830869,0.0,1.0
2022-09-12,57.87,57.9872,57.452,57.46,22382,53.6920771720295,53.8008159217195,53.3042546688688,53.3116771091207,24123.602740308,0.0,1.0
2022-09-13,55.79,56.87,55.7564,56.73,73814,51.762242706541,52.7642721405446,51.7310684574831,52.6343794361367,79557.6629735097,0.0,1.0
2022-09-14,55.84,56.049,55.6206,55.86,23658,51.8086329581152,52.0025442096956,51.6050725342074,51.8271890587449,25498.8916821646,0.0,1.0
2022-09-15,55.27,55.86,55.24,55.54,29820,51.2797840901688,51.8271890587449,51.2519499392243,51.5302914486698,32140.3732336693,0.0,1.0
2022-09-16,55.01,55.23,54.8,55.03,65885,51.0385547819828,51.2426718889094,50.8437157253709,51.0571108826125,71011.6864688228,0.0,1.0
2022-09-19,55.15,55.19,54.56,54.56,22444,51.1684474863907,51.2055596876501,50.6210425178146,50.6210425178146,24190.4271246302,0.0,1.0
2022-09-20,54.73,55.09,54.601,54.91,11049,50.778769373167,51.1127791845016,50.6590825241055,50.9457742788343,11908.7519738032,0.0,1.0
2022-09-21,53.76,54.53,53.64,54.43,166529,49.8787984926267,50.59320836687,49.7674618888485,50.5004278637215,179487.062851432,0.0,1.0
2022-09-22,53.11,53.56,53.03,53.45,25952,49.2757252221615,49.6932374863297,49.2015008196427,49.5911789328664,27971.3939020853,0.0,1.0
2022-09-23,51.89,52.18,51.67,52.18,169098,48.14380308375,48.4128665428806,47.9396859768233,48.4128665428806,182255.963550201,0.0,1.0
2022-09-26,52.05,52.56,51.95,52.26,77552,48.2922518887876,48.7654324548448,48.1994713856391,48.4870909453994,83586.5266605471,0.0,1.0
2022-09-27,51.56,52.36,51.38,52.08,83827,47.83762742336,48.5798714485479,47.6706225176927,48.3200860397321,90349.8010415422,0.0,1.0
2022-09-28,51.81,51.9,50.74,50.74,33010,48.0695786812312,48.1530811340648,47.0768272975424,47.0768272975424,35578.5955883106,0.0,1.0
2022-09-29,50.4,50.63,49.95,50.6,203563,46.7613735868375,46.974768744079,46.3438613226693,46.9469345931345,219402.776544782,0.0,1.0
2022-09-30,49.92,50.56,49.92,50.07,78994,46.3160271717248,46.9098223918751,46.3160271717248,46.4551979264475,85140.7325023631,0.0,1.0
2022-10-03,50.49,50.58,49.86,50.0,106843,46.8448760396712,46.9283784925048,46.2603588698357,46.3902515742436,115156.737002177,0.0,1.0
2022-10-04,52.66,52.66,51.54,51.54,242612,48.8582129579933,48.8582129579933,47.8190713227303,47.8190713227303,261490.282728604,0.0,1.0
2022-10-05,52.8,53.02,52.34,52.68,107706,48.9881056624012,49.1922227693279,48.5613153479182,48.876769058623,116086.889319436,0.0,1.0
2022-10-06,52.75,53.12,52.62,52.82,91321,48.941715410827,49.2850032724764,48.8211007567339,49.0066617630309,98426.9290433235,0.0,1.0
2022-10-07,51.33,52.25,51.28,52.08,45667,47.6242322661184,48.4778128950845,47.5778420145442,48.3200860397321,49220.4703038891,0.0,1.0
2022-10-10,50.32,50.87,49.97,50.87,55746,46.6871491843187,47.1974419516354,46.362417423299,47.1974419516354,60083.7440068453,0.0,1.0
2022-10-11,49.08,49.66,48.9,49.53,122752,45.5366709452775,46.0747978635387,45.3696660396102,45.9541832094457,132303.658456719,0.0,1.0
2022-10-12,49.1,49.51,49.015,49.18,91720,45.5552270459072,45.935627108816,45.476363618231,45.629451448426,98856.9762908163,0.0,1.0
2022-10-13,49.26,49.56,47.43,47.69,85758,45.7036758509448,45.9820173603902,44.0057926433274,44.2470219515135,92431.0572693831,0.0,1.0
2022-10-14,48.28,49.52,48.23,49.52,151929,44.7944269200896,45.9449051591308,44.7480366685153,45.9449051591308,163750.998156208,0.0,1.0
2022-10-17,49.6,49.83,49.28,49.28,58468,46.0191295616496,46.2325247188911,45.7222319515745,45.7222319515745,63017.5500411192,0.0,1.0
2022-10-18,49.26,50.18,48.965,50.06,65870,45.7036758509448,46.5572564799108,45.4299733666567,46.4459198761327,70995.5192790674,0.0,1.0
2022-10-19,47.79,48.49,47.69,48.24,111575,44.339802454662,44.9892659767014,44.2470219515135,44.7573147188302,120256.94646367,0.0,1.0
2022-10-20,47.89,48.82,47.88,47.91,45301,44.4325829578105,45.2954416370914,44.4233049074956,44.4511390584402,48825.9908738581,0.0,1.0
2022-10-21,48.3,48.32,47.3981,47.43,42478,44.8129830207193,44.831539121349,43.9761956628231,44.0057926433274,45783.3257618981,0.0,1.0
2022-10-24,45.3,45.53,44.42,45.53,200554,42.0295679262647,42.2429630835062,41.213099498558,42.2429630835062,216159.638279856,0.0,1.0
2022-10-25,45.76,45.87,45.46,45.46,40615,42.4563582407477,42.558416794211,42.1780167313023,42.1780167313023,43775.3607942816,0.0,1.0
2022-10-26,47.16,47.58,46.02,46.02,72941,43.7552852848265,44.1449633980502,42.6975875489338,42.6975875489338,78616.7325297474,0.0,1.0
2022-10-27,46.56,47.16,46.53,46.73,23113,43.1986022659356,43.7552852848265,43.1707681149911,43.356329121288,24911.4837877196,0.0,1.0
2022-10-28,45.9,45.9,45.36,45.44,43406,42.5862509451556,42.5862509451556,42.0852362281538,42.1594606306726,46783.5359014301,0.0,1.0
2022-10-31,45.82,45.97,45.56,45.61,37496,42.5120265426368,42.6511972973595,42.2707972344507,42.317187486025,40413.6631378156,0.0,1.0
2022-11-01,47.23,47.73,47.21,47.73,27930,43.8202316370305,44.2841341527729,43.8016755364008,44.2841341527729,30103.307324493,0.0,1.0
2022-11-02,46.83,47.96,46.75,47.5,28903,43.4491096244365,44.4975293100144,43.3748852219177,44.0707389955314,31152.0190332912,0.0,1.0
2022-11-03,47.0,47.19,46.25,46.35,33274,43.606836479789,43.7831194357711,42.9109827061753,43.0037632093238,35863.138128005,0.0,1.0
2022-11-04,49.45,49.52,48.5735,49.23,43492,45.8799588069269,45.9449051591308,45.0667376968304,45.6758417000002,46876.2277893609,0.0,1.0
2022-11-07,49.93,50.29,49.58,50.24,31115,46.3253052220396,46.6593150333742,46.0005734610199,46.6129247817999,33536.1406158826,0.0,1.0
2022-11-08,50.55,50.7022,50.0,50.21,24274,46.9005443415602,47.0417562673522,46.3902515742436,46.5850906308554,26162.824274785,0.0,1.0
2022-11-09,49.57,50.21,49.41,50.02,22028,45.9912954107051,46.5850906308554,45.8428466056675,46.4088076748733,23742.0570620813,0.0,1.0
2022-11-10,52.14,52.14,51.17,51.17,44915,48.3757543416212,48.3757543416212,47.4757834610809,47.4757834610809,48409.95519082,0.0,1.0
2022-11-11,54.56,54.64,53.963,54.15,25080,50.6210425178146,50.6952669203334,50.0671429140181,50.2406424549058,27031.5412709733,0.0,1.0
2022-11-14,54.14,54.7,54.035,54.27,49638,50.2313644045909,50.7509352222225,50.133944876285,50.351979058684,53500.4643384599,0.0,1.0
2022-11-15,56.85,57.24,56.32,57.01,89045,52.7457160399149,53.107560002194,52.253979373228,52.8941648449525,95973.8274511093,0.0,1.0
2022-11-16,55.88,56.47,55.74,56.42,141532,51.8457451593746,52.3931501279507,51.7158524549667,52.3467598763764,152544.980030438,0.0,1.0
2022-11-17,56.53,56.63,54.755,54.78,29773,52.4488184298398,52.5415989329883,50.8019644989541,50.8251596247413,32089.7160391024,0.0,1.0
2022-11-18,55.75,56.14,55.65,56.14,14421,51.7251305052816,52.0869744675607,51.6323500021331,52.0869744675607,15543.1362308097,0.0,1.0
2022-11-21,54.64,54.7746,54.44,54.65,42998,50.6952669203334,50.8201494775712,50.5097059140364,50.7045449706482,46343.7883400841,0.0,1.0
2022-11-22,54.53,54.58,54.06,54.12,50173,50.59320836687,50.6395986184443,50.1571400020721,50.2128083039612,54077.0941064013,0.0,1.0
2022-11-23,55.18,55.26,54.82,54.87,24056,51.1962816373352,51.270506039854,50.8622718260007,50.9086620775749,25927.8611170069,0.0,1.0
2022-11-25,54.32,54.65,54.32,54.65,29930,50.3983693102582,50.7045449706482,50.3983693102582,50.7045449706482,32258.9326252086,0.0,1.0
2022-11-28,54.01,54.693,53.87,53.87,56437,50.1107497504979,50.7444405870021,49.98085704609,49.98085704609,60828.5125482425,0.0,1.0
2022-11-29,55.78,56.06,55.66,55.73,102318,51.7529646562261,52.0127500650419,51.6416280524479,51.7065744046519,110279.634759308,0.0,1.0
2022-11-30,58.2,58.4106,57.17,57.17,61803,53.9982528324195,54.1936485720502,53.0426136499901,53.0426136499901,66612.0552300624,0.0,1.0
2022-12-01,57.97,58.48,57.8,58.39,179178,53.784857675178,54.2580382412353,53.6271308198256,54.1745357884016,193120.315065808,0.0,1.0
2022-12-02,58.5391,58.7128,57.29,57.3,24307,54.312871518596,54.474031252565,53.1539502537683,53.1632283040831,26198.3920922468,0.0,1.0
2022-12-05,58.14,58.97,57.94,58.93,208063,53.9425845305304,54.7126627066629,53.7570235242334,54.6755505054035,224252.933471392,0.0,1.0
2022-12-06,58.05,58.44,57.934,58.42,27617,53.8590820776968,54.2209260399759,53.7514566940445,54.2023699393462,29765.951964931,0.0,1.0
2022-12-07,57.4,57.6,57.1,57.12,11715,53.2560088072316,53.4415698135286,52.9776672977862,52.9962233984159,12626.5751989415,0.0,1.0
2022-12-08,58.7,58.79,58.28,58.4,50466,54.462155348162,54.5456578009956,54.0724772349383,54.1838138387165,54392.8932129561,0.0,1.0
2022-12-09,58.75,59.48,58.73,59.16,31442,54.5085455997362,55.1858432727201,54.4899894991065,54.888945662645,33888.5853525496,0.0,1.0
2022-12-12,58.4,58.66,57.9015,58.66,33262,54.1838138387165,54.4250431469026,53.7213030305213,54.4250431469026,35850.2043762007,0.0,1.0
2022-12-13,58.31,59.415,58.11,59.07,35755,54.98176977263,56.023698354327,54.7931854139518,55.6983903356071,37919.3696132687,0.950047,1.0
2022-12-14,58.3,58.54,57.86,58.18,57785,54.972340554696,55.1986417851099,54.557454965604,54.8591899394891,61282.9191190808,0.0,1.0
2022-12-15,56.48,58.01,56.36,57.73,63764,53.2562228907244,54.6988932346126,53.1430722755175,54.4348751324632,67623.8479658919,0.0,1.0
2022-12-16,56.59,57.07,56.5407,56.78,43366,53.3599442879974,53.8125467488251,53.3134582435832,53.5390994287417,45991.0888728572,0.0,1.0
2022-12-19,56.67,57.08,56.491,57.08,195529,53.4353780314687,53.821975966759,53.2665950304517,53.821975966759,207365.023664182,0.0,1.0
2022-12-20,56.47,56.69,56.22,56.25,70201,53.2467936727905,53.4542364673365,53.0110632244427,53.0393508782445,74450.5010829556,0.0,1.0
2022-12-21,57.2,57.2,56.25,56.36,36688,53.9351265819659,53.9351265819659,53.0393508782445,53.1430722755175,38908.8472205734,0.0,1.0
2022-12-22,56.77,57.27,56.27,57.16,30788,53.5296702108078,54.0011311075033,53.0582093141123,53.8974097102303,32651.7005077141,0.0,1.0
2022-12-23,56.69,56.94,56.39,56.83,38943,53.4542364673365,53.6899669156843,53.1713599293192,53.5862455184113,41300.3499048951,0.0,1.0
2022-12-27,57.9,58.33,57.25,57.28,115389,54.5951718373396,55.0006282084978,53.9822726716355,54.0105603254372,122373.881703411,0.0,1.0
2022-12-28,56.42,57.61,56.41,57.49,26993,53.1996475831209,54.3217245172562,53.190218365187,54.2085739020493,28626.976478002,0.0,1.0
2022-12-29,57.86,57.86,57.08,57.14,27133,54.557454965604,54.557454965604,53.821975966759,53.8785512743625,28775.4511457648,0.0,1.0
2022-12-30,56.74,57.43,56.64,57.19,50563,53.5013825570061,54.1519985944459,53.407090377667,53.925697364032,53623.7473292044,0.0,1.0
2023-01-03,57.82,58.5,57.64,57.82,21063,54.5197380938684,55.1609249133742,54.350012171058,54.5197380938684,22338.0137649078,0.0,1.0
2023-01-04,60.99,61.0156,59.6,59.89,43256,57.5088001789179,57.5329389768287,56.1981388861044,56.4715862061878,45874.4302053293,0.0,1.0
2023-01-05,60.68,60.7959,60.12,60.3,24344,57.2164944229667,57.3257790588207,56.6884582186677,56.8581841414781,25817.6236572623,0.0,1.0
2023-01-06,61.73,61.89,60.6,60.99,100937,58.2065623060272,58.3574297929698,57.1410606794954,57.5088001789179,107047.053856929,0.0,1.0
2023-01-09,62.48,63.1,62.48,63.02,81098,58.9137536510705,59.4983651629729,58.9137536510705,59.4229314195016,86007.1329016044,0.0,1.0
2023-01-10,63.24,63.24,62.42,62.72,125545,59.6303742140476,59.6303742140476,58.857178343467,59.1400548814843,133144.658316259,0.0,1.0
2023-01-11,63.69,63.69,63.02,63.23,138171,60.0546890210736,60.0546890210736,59.4229314195016,59.6209449961137,146534.952281777,0.0,1.0
2023-01-12,63.59,63.876,62.93,63.58,101958,59.9603968417345,60.2300724746443,59.3380684580964,59.9509676238006,108129.858398256,0.0,1.0
2023-01-13,64.31,64.35,63.61,63.66,60660,60.639300532976,60.6770174047117,59.9792552776023,60.0264013672719,64331.9524749232,0.0,1.0
2023-01-17,63.63,63.84,63.42,63.73,270379,59.9981137134701,60.1961272900823,59.800100136858,60.0924058928092,286745.944250202,0.0,1.0
2023-01-18,63.26,64.48,63.26,64.32,102337,59.6492326499155,60.7995972378525,59.6492326499155,60.6487297509099,108531.800534557,0.0,1.0
2023-01-19,64.1,64.215,63.6952,63.72,135741,60.4412869563639,60.5497229626039,60.0595922143992,60.0829766748753,143957.856262752,0.0,1.0
2023-01-20,65.45,65.45,64.565,64.77,81180,61.7142313774418,61.7142313774418,60.8797455902907,61.0730445579359,86094.0966355797,0.0,1.0
2023-01-23,66.2,66.48,65.56,65.69,112435,62.421422722485,62.6854408246345,61.8179527747148,61.9405326078556,119241.066213617,0.0,1.0
2023-01-24,66.22,66.31,65.74,65.9,101508,62.4402811583529,62.5251441197581,61.9876786975252,62.1385461844677,107652.618394733,0.0,1.0
2023-01-25,66.3112,66.38,65.401,65.96,93682,62.5262756259101,62.5911486452954,61.6680282095656,62.1951214920712,99352.8844667946,0.0,1.0
2023-01-26,67.35,67.35,66.79,67.21,337472,63.5057827848847,63.5057827848847,62.9777465805857,63.37377373381,357900.307708824,0.0,1.0
2023-01-27,67.33,67.4999,66.94,67.35,54002,63.4869243490169,63.647126761714,63.1191848495944,63.5057827848847,57270.9214894626,0.0,1.0
2023-01-30,65.56,65.93,65.38,65.72,123819,61.8179527747148,62.1668338382695,61.6482268519044,61.9688202616574,131314.177769412,0.0,1.0
2023-01-31,64.85,64.93,64.36,64.64,48847,61.1484783014072,61.2239120448785,60.6864466226456,60.9504647247951,51803.8721157694,0.0,1.0
2023-02-01,66.36,66.62,65.26,65.54,273742,62.5722902094276,62.8174498757093,61.5350762366975,61.799094338847,290312.517876532,0.0,1.0
2023-02-02,65.87,66.44,65.54,66.44,284060,62.110258530666,62.6477239528989,61.799094338847,62.6477239528989,301255.100890648,0.0,1.0
2023-02-03,64.52,65.45,64.46,65.25,109937,60.8373141095881,61.7142313774418,60.7807388019847,61.5256470187636,116591.853927393,0.0,1.0
2023-02-06,63.35,63.4997,62.84,63.24,87101,59.7340956113207,59.8752510037913,59.2532054966912,59.6303742140476,92373.5145486034,0.0,1.0
2023-02-07,63.92,63.92,63.1,63.71,168009,60.2715610335535,60.2715610335535,59.4983651629729,60.0735474569414,178179.146115387,0.0,1.0
2023-02-08,63.59,64.1532,63.47,64.05,62719,59.9603968417345,60.4914503957723,59.8472462265276,60.3941408666944,66515.590624377,0.0,1.0
2023-02-09,64.59,65.27,64.32,65.17,77128,60.9033186351255,61.5445054546314,60.6487297509099,61.4502132752923,81796.8155371889,0.0,1.0
2023-02-10,63.3,63.98,63.12,63.9,51529,59.6869495216511,60.328136341157,59.5172235988407,60.2527025976857,54648.2225367675,0.0,1.0
2023-02-13,64.02,64.16,63.475,63.59,1460486,60.3658532128926,60.4978622639674,59.8519608354945,59.9603968417345,1548894.0973012,0.0,1.0
2023-02-14,63.7,63.84,63.1,63.42,56985,60.0641182390075,60.1961272900823,59.4983651629729,59.800100136858,60434.4924461507,0.0,1.0
2023-02-15,62.38,62.4397,61.92,62.13,82442,58.8194614717314,58.8757539027968,58.3857174467715,58.5837310233836,87432.4897121269,0.0,1.0
2023-02-16,62.58,63.0599,62.18,62.33,32844,59.0080458304096,59.4605539990579,58.6308771130532,58.7723153820618,34832.1570571444,0.0,1.0
2023-02-17,61.69,61.77,61.3,61.77,63843,58.1688454342916,58.2442791777629,57.8011059348691,58.2442791777629,67707.6300998437,0.0,1.0
2023-02-21,60.31,60.89,60.22,60.7,2485453,56.867613359412,57.4145079995788,56.7827503980068,57.2353528588345,2635905.7743926,0.0,1.0
2023-02-22,59.86,60.29,59.65,60.21,73674,56.443298552386,56.8487549235442,56.2452849757739,56.7733211800729,78133.7333768133,0.0,1.0
2023-02-23,59.95,61.0,59.54,60.93,174609,56.5281615137912,57.5182293968518,56.1415635785009,57.4522248713144,185178.66616706,0.0,1.0
2023-02-24,58.35,58.7,58.053,58.58,137018,55.0194866443656,55.3495092720525,54.7394388717285,55.2363586568455,145312.157339417,0.0,1.0
2023-02-27,58.92,59.03,58.71,58.99,75726,55.5569520665985,55.6606734638715,55.3589384899864,55.6229565921358,80309.9477928789,0.0,1.0
2023-02-28,58.35,58.878,58.35,58.69,42803,55.0194866443656,55.517349351276,55.0194866443656,55.3400800541185,45394.0086017827,0.0,1.0
2023-03-01,60.21,60.63,60.0,60.58,165293,56.7733211800729,57.1693483332971,56.5753076034608,57.1222022436275,175298.737560789,0.0,1.0
2023-03-02,60.58,60.7,59.68,59.9,140410,57.1222022436275,57.2353528588345,56.2735726295756,56.4810154241217,148909.486432641,0.0,1.0
2023-03-03,60.83,60.8875,60.5,60.66,9629,57.3579326919753,57.4121506950953,57.0467685001563,57.1976359870988,10211.8755420547,0.0,1.0
2023-03-06,60.57,61.07,60.57,60.87,23592,57.1127730256936,57.5842339223892,57.1127730256936,57.3956495637109,25020.102584708,0.0,1.0
2023-03-07,59.4,60.3,59.4,60.29,22010,56.0095545274262,56.8581841414781,56.0095545274262,56.8487549235442,23342.3388389888,0.0,1.0
2023-03-08,59.26,59.3041,59.08,59.09,70460,55.8775454763514,55.91912832744,55.707819553541,55.7172487714749,74725.1792183167,0.0,1.0
2023-03-09,57.5,58.61,57.46,58.61,55789,54.2180031199832,55.2646463106473,54.1802862482476,55.2646463106473,59166.0945701202,0.0,1.0
2023-03-10,57.23,57.92,57.205,57.48,21362,53.9634142357677,54.6140302732075,53.9398411909329,54.1991446841154,22655.1132339154,0.0,1.0
2023-03-13,57.96,58.235,57.52,57.54,37670,54.6517471449431,54.9110506381256,54.2368615558511,54.2557199917189,39950.2909615951,0.0,1.0
2023-03-14,58.24,58.24,57.65,57.65,79739,54.9157652470926,54.9157652470926,54.3594413889919,54.3594413889919,84565.8680909644,0.0,1.0
2023-03-15,56.92,57.01,56.39,56.83,49500,53.6711084798164,53.7559714412216,53.1713599293192,53.5862455184113,52496.4003875487,0.0,1.0
2023-03-16,57.9,58.0,56.75,56.75,29078,54.5951718373396,54.6894640166787,53.51081177494,53.51081177494,30838.1884943261,0.0,1.0
2023-03-17,57.67,58.18,57.62,58.18,23393,54.3782998248597,54.8591899394891,54.3311537351901,54.8591899394891,24809.0564498167,0.0,1.0
2023-03-20,57.77,57.97,57.36,57.36,23759,54.4725920041988,54.661176362877,54.0859940689085,54.0859940689085,25197.2116526822,0.0,1.0
2023-03-21,58.52,58.64,58.19,58.39,38847,55.1797833492421,55.292933964449,54.868619157423,55.0572035161012,41198.5387041434,0.0,1.0
2023-03-22,59.24,60.14,59.19,59.3,47599,55.8586870404836,56.7073166545355,55.811540950814,55.9152623480871,50480.3265059985,0.0,1.0
2023-03-23,60.63,61.3808,60.2501,60.9,62633,57.1693483332971,57.8772940157751,56.8111323439879,57.4239372175127,66424.384757037,0.0,1.0
2023-03-24,60.57,60.59,60.18,60.2,26223,57.1127730256936,57.1316314615615,56.7450335262712,56.763891962139,27810.3658053068,0.0,1.0
2023-03-27,59.645,59.86,59.4,59.72,20854,56.240570366807,56.443298552386,56.0095545274262,56.3112895013113,22116.3622966048,0.0,1.0
2023-03-28,61.35,61.35,60.74,60.77,36188,57.8482520245386,57.8482520245386,57.2730697305701,57.3013573843718,38378.5805499921,0.0,1.0
2023-03-29,61.44,61.62,61.05,61.17,35227,57.9331149859438,58.1028409087542,57.5653754865213,57.6785261017283,37359.4080091349,0.0,1.0
2023-03-30,62.12,62.25,61.89,61.98,47246,58.5743018054497,58.6968816385905,58.3574297929698,58.442292754375,50105.9582365681,0.0,1.0
2023-03-31,61.89,62.12,61.7,62.05,36666,58.3574297929698,58.5743018054497,58.1782746522255,58.5082972799123,38885.5154870678,0.0,1.0
2023-04-03,61.65,61.76,61.41,61.58,39966,58.1311285625559,58.2348499598289,57.9048273321421,58.0651240370186,42385.2755129044,0.0,1.0
2023-04-04,61.52,61.59,61.2115,61.35,20068,58.0085487294151,58.0745532549525,57.717657356154,57.8482520245386,21282.783090451,0.0,1.0
2023-04-05,60.99,61.58,60.73,61.58,21278,57.5088001789179,58.0651240370186,57.2636405126362,58.0651240370186,22566.0284332578,0.0,1.0
2023-04-06,61.23,61.53,60.561,60.7,53784,57.7351014093317,58.017977947349,57.1042867295531,57.2353528588345,57039.7252210892,0.0,1.0
2023-04-10,61.52,61.52,61.07,61.1,17172,58.0085487294151,58.0085487294151,57.5842339223892,57.6125215761909,18211.4785344441,0.0,1.0
2023-04-11,61.3,61.71,61.3,61.69,23674,57.8011059348691,58.1877038701594,57.8011059348691,58.1688454342916,25107.0663186833,0.0,1.0
2023-04-12,60.01,61.0675,60.01,61.02,34558,56.5847368213947,57.5818766179057,56.5847368213947,57.5370878327196,36649.9112038971,0.0,1.0
2023-04-13,61.34,61.37,60.93,61.02,62835,57.8388228066047,57.8671104604065,57.4522248713144,57.5370878327196,66638.6124919519,0.0,1.0
2023-04-14,60.57,60.97,60.35,60.84,29990,57.1127730256936,57.48994174305,56.9053302311476,57.3673619099092,31805.3949014664,0.0,1.0
2023-04-17,61.06,61.23,60.72,61.1,308861,57.5748047044552,57.7351014093317,57.2542112947023,57.6125215761909,327557.388284822,0.0,1.0
2023-04-18,60.85,61.22,60.7,61.22,42485,57.3767911278431,57.7256721913978,57.2353528588345,57.7256721913978,45056.758999293,0.0,1.0
2023-04-19,60.0403,60.0842,59.75,59.91,13144,56.6133073517344,56.6547016184643,56.339577155113,56.4904446420556,13939.6502362412,0.0,1.0
2023-04-20,59.83,60.38,59.68,60.02,41102,56.4150108985843,56.9336178849493,56.2735726295756,56.5941660393286,43590.0413884651,0.0,1.0
2023-04-21,59.07,59.28,58.8301,59.28,106633,55.6983903356071,55.8964039122192,55.4721833973726,55.8964039122192,113087.851768191,0.0,1.0
2023-04-24,58.56,58.8,58.43,58.7,26945,55.2175002209777,55.4438014513916,55.0949203878369,55.3495092720525,28576.0708776262,0.0,1.0
2023-04-25,57.005,57.58,56.91,57.58,57856,53.7512568322547,54.2934368634545,53.6616792618825,54.2934368634545,61358.2169863033,0.0,1.0
2023-04-26,57.69,58.11,57.5401,58.11,79743,54.3971582607275,54.7931854139518,54.2558142838982,54.7931854139518,84570.1102243291,0.0,1.0
2023-04-27,58.54,58.64,57.86,58.0,27475,55.1986417851099,55.292933964449,54.557454965604,54.6894640166787,29138.1535484424,0.0,1.0
2023-04-28,58.71,58.81,58.4,58.4,26626,55.3589384899864,55.4532306693255,55.0666327340351,55.0666327340351,28237.7607417953,0.0,1.0
2023-05-01,58.59,59.0799,58.45,58.45,21401,55.2457878747794,55.7077252613617,55.1137788237047,55.1137788237047,22696.4740342208,0.0,1.0
2023-05-02,57.69,58.26,57.52,58.26,46612,54.3971582607275,54.9346236829604,54.2368615558511,54.9346236829604,49433.5800982711,0.0,1.0
2023-05-03,57.59,58.06,57.55,57.71,21915,54.3028660813884,54.7460393242822,54.2651492096528,54.4160166965953,23241.5881715784,0.0,1.0
2023-05-04,58.23,58.38,57.95,57.95,51380,54.9063360291587,55.0477742981673,54.6423179270092,54.6423179270092,54490.2030689343,0.0,1.0
2023-05-05,59.07,59.14,58.44,58.44,27887,55.6983903356071,55.7643948611445,55.1043496057708,55.1043496057708,29575.0932850014,0.0,1.0
2023-05-08,59.09,59.1899,58.93,59.11,31964,55.7172487714749,55.8114466586347,55.5663812845324,55.7361072073428,33898.8877169213,0.0,1.0
2023-05-09,58.24,58.35,58.04,58.17,55062,54.9157652470926,55.0194866443656,54.7271808884144,54.8497607215552,58395.086831095,0.0,1.0
2023-05-10,58.22,58.35,57.86,58.12,21894,54.8969068112248,55.0194866443656,54.557454965604,54.8026146318857,23219.3169714139,0.0,1.0
2023-05-11,58.22,58.22,57.6,57.76,154874,54.8969068112248,54.8969068112248,54.3122952993223,54.4631627862649,164249.040679216,0.0,1.0
2023-05-12,57.21,57.6,56.98,57.59,135345,53.9445557998998,54.3122952993223,53.7276837874199,54.3028660813884,143537.885059652,0.0,1.0
2023-05-15,58.96,59.08,58.1555,58.25,15141,55.5946689383341,55.707819553541,54.836088355551,54.9251944650265,16057.5353185429,0.0,1.0
2023-05-16,58.72,58.79,58.44,58.44,11167,55.3683677079203,55.4343722334576,55.1043496057708,55.1043496057708,11842.9758207627,0.0,1.0
2023-05-17,59.12,59.24,58.64,58.66,19960,55.7455364252767,55.8586870404836,55.292933964449,55.3117924003168,21168.2454896055,0.0,1.0
2023-05-18,58.87,59.06,58.58,59.06,23389,55.5098059769289,55.6889611176732,55.2363586568455,55.6889611176732,24804.814316452,0.0,1.0
2023-05-19,59.08,59.12,58.8965,58.98,20499,55.707819553541,55.7455364252767,55.5347934044538,55.6135273742019,21739.8729604921,0.0,1.0
2023-05-22,59.68,59.94,59.62,59.62,34396,56.2735726295756,56.5187322958573,56.2169973219722,56.2169973219722,36478.1048026288,0.0,1.0
2023-05-23,58.38,59.1015,58.38,58.96,26872,55.0477742981673,55.7280923720989,55.0477742981673,55.5946689383341,28498.6519437214,0.0,1.0
2023-05-24,57.88,58.29,57.8501,58.23,11687,54.5763134014718,54.9629113367621,54.5481200398494,54.9063360291587,12394.4531581673,0.0,1.0
2023-05-25,57.94,58.3,57.82,58.18,43036,54.6328887090753,54.972340554696,54.5197380938684,54.8591899394891,45641.1128702736,0.0,1.0
2023-05-26,59.33,59.44,58.68,58.69,40233,55.9435500018888,56.0472713991618,55.3306508361846,55.3400800541185,42668.4379149948,0.0,1.0
2023-05-30,58.39,59.12,58.22,59.12,38104,55.0572035161012,55.7455364252767,54.8969068112248,55.7455364252767,40410.5624316597,0.0,1.0
2023-05-31,57.87,57.93,57.3,57.93,44194,54.5668841835379,54.6234594911414,54.029418761305,54.6234594911414,46869.2104793399,0.0,1.0
2023-06-01,59.01,59.0996,57.79,57.87,24427,55.6418150280037,55.7263008206915,54.4914504400666,54.5668841835379,25905.6479245788,0.0,1.0
2023-06-02,60.35,60.54,60.13,60.13,60559,56.9053302311476,57.0844853718919,56.6978874366016,56.6978874366016,64224.8386074658,0.0,1.0
2023-06-05,60.09,60.24,59.87,60.06,61438,56.660170564866,56.8016088338746,56.4527277703199,56.6318829110642,65157.0474143477,0.0,1.0
2023-06-06,60.81,60.9118,59.86,59.95,31854,57.3390742561075,57.4350636946747,56.443298552386,56.5281615137912,33782.2290493934,0.0,1.0
2023-06-07,59.96,60.5,59.84,60.13,309363,56.7351847081392,57.2461420087128,56.6216386413451,56.8960416360976,326947.124177405,0.209555,1.0
2023-06-08,60.67,60.72,59.96,59.96,479247,57.4069989366712,57.4543097978354,56.7351847081392,56.7351847081392,506487.292988007,0.0,1.0
2023-06-09,60.84,61.24,60.82,61.09,113609,57.5678558646296,57.9463427539434,57.5489315201639,57.8044101704507,120066.510315296,0.0,1.0
2023-06-12,61.3,61.3,60.99,61.01,13572,58.0031157873404,58.0031157873404,57.7097884481222,57.7287127925879,14343.4294642079,0.0,1.0
2023-06-13,62.19,62.4,62.0,62.07,364035,58.8452491160636,59.0439547329534,58.6654678436396,58.7317030492695,384726.668508909,0.0,1.0
2023-06-14,62.62,62.72,61.93,61.94,113496,59.252122522076,59.3467442444044,58.5992326380097,58.6086948102425,119947.087420405,0.0,1.0
2023-06-15,63.02,63.06,62.423,62.8,45475,59.6306094113898,59.6684581003212,59.0657177290889,59.4224416222672,48059.788895141,0.0,1.0
2023-06-16,62.72,63.21,62.5209,63.21,54152,59.3467442444044,59.8103906838138,59.1583523952485,59.8103906838138,57229.9876470517,0.0,1.0
2023-06-20,60.87,61.58,60.82,61.58,75133,57.5962423813281,58.2680566098601,57.5489315201639,58.2680566098601,79403.5430249286,0.0,1.0
2023-06-21,60.37,60.69,60.24,60.53,43795,57.1231337696858,57.4259232811369,57.0001255306588,57.2745285254114,46284.2980684486,0.0,1.0
2023-06-22,60.47,60.58,60.09,60.09,38735,57.2177554920143,57.3218393865756,56.8581929471662,56.8581929471662,40936.6887928155,0.0,1.0
2023-06-23,59.38,59.69,59.23,59.69,23024,56.1863787186342,56.4797060578524,56.0444461351415,56.4797060578524,24332.6790439082,0.0,1.0
2023-06-26,59.62,60.07,59.62,59.86,24114,56.4134708522225,56.8392686027005,56.4134708522225,56.6405629858107,25484.6344017027,0.0,1.0
2023-06-27,60.54,60.62,60.25,60.25,33549,57.2839906976442,57.359688075507,57.0095877028917,57.0095877028917,35455.9177051805,0.0,1.0
2023-06-28,59.97,60.03,59.66,59.86,29034,56.744646880372,56.8014199137691,56.4513195411538,56.6405629858107,30684.2861084447,0.0,1.0
2023-06-29,59.42,59.45,59.2901,59.35,19150,56.2242274075656,56.2526139242641,56.1013137902609,56.1579922019356,20238.4817447377,0.0,1.0
2023-06-30,59.59,59.92,59.4617,59.59,121281,56.3850843355239,56.6973360192078,56.2636846657765,56.3850843355239,128174.585090524,0.0,1.0
2023-07-03,60.57,60.82,60.475,60.63,32996,57.3123772143427,57.5489315201639,57.2224865781307,57.3691502477398,34871.485308061,0.0,1.0
2023-07-05,59.88,60.0528,59.76,59.92,22416,56.6594873302764,56.82299366646,56.5459412634823,56.6973360192078,23690.12045901,0.0,1.0
2023-07-06,58.28,58.67,58.1,58.6,98060,55.1455397730212,55.5145644901022,54.97522067283,55.4483292844723,103633.708610391,0.0,1.0
2023-07-07,59.3,59.64,58.66,58.7,19919,56.1106813407714,56.4323951966881,55.5051023178693,55.5429510068007,21051.1915338607,0.0,1.0
2023-07-10,59.12,59.18,58.64,58.64,24313,55.9403622405802,55.9971352739773,55.4861779734036,55.4861779734036,25694.9455174835,0.0,1.0
2023-07-11,59.91,60.0299,59.35,59.62,49001,56.687873846975,56.8013252920468,56.1579922019356,56.4134708522225,51786.2059516394,0.0,1.0
2023-07-12,61.63,61.67,60.99,60.99,39380,58.3153674710243,58.3532161599557,57.7097884481222,57.7097884481222,41618.3504494921,0.0,1.0
2023-07-13,62.69,62.71,61.76,61.76,62740,59.3183577277059,59.3372820721716,58.4383757100513,58.4383757100513,66306.1276587387,0.0,1.0
2023-07-14,62.13,62.49,62.13,62.49,20079,58.7884760826666,59.129114283049,58.7884760826666,59.129114283049,21220.2858983075,0.0,1.0
2023-07-17,62.12,62.18,61.52,61.73,22055,58.7790139104337,58.8357869438308,58.211283576463,58.4099891933528,23308.6012992267,0.0,1.0
2023-07-18,61.07,61.52,61.01,61.34,43542,57.785485825985,58.211283576463,57.7287127925879,58.0409644762718,46016.9176046669,0.0,1.0
2023-07-19,61.05,61.59,61.02,61.3,16280,57.7665614815193,58.2775187820929,57.7381749648208,58.0031157873404,17205.3515824716,0.0,1.0
2023-07-20,60.24,60.5821,60.1901,60.44,40827,57.0001255306588,57.3238264427445,56.952909291217,57.1893689753157,43147.5976079587,0.0,1.0
2023-07-21,60.095,60.47,60.01,60.46,19854,56.8629240332826,57.2177554920143,56.7824955693034,57.2082933197814,20982.4969483041,0.0,1.0
2023-07-24,61.1,61.36,59.99,60.07,72618,57.8138723426835,58.0598888207375,56.7635712248377,56.8392686027005,76745.590983779,0.0,1.0
2023-07-25,61.48,62.0,61.48,62.0,43860,58.1734348875316,58.6654678436396,58.1734348875316,58.6654678436396,46352.9926540052,0.0,1.0
2023-07-26,61.94,62.065,61.11,61.11,46216,58.6086948102425,58.7269719631531,57.8233345149164,57.8233345149164,48842.9071704857,0.0,1.0
2023-07-27,61.41,62.27,61.3,62.18,79436,58.1071996819017,58.9209464939264,58.0031157873404,58.8357869438308,83951.1245887723,0.0,1.0
2023-07-28,63.25,63.34,62.74,62.74,36834,59.8482393727452,59.9333989228408,59.3656685888701,59.3656685888701,38927.6363752309,0.0,1.0
2023-07-31,63.33,63.5,62.93,62.93,45678,59.923936750608,60.0847936785663,59.5454498612942,59.5454498612942,48274.327370033,0.0,1.0
2023-08-01,62.49,62.82,62.4,62.78,41091,59.129114283049,59.4413659667329,59.0439547329534,59.4035172778015,43426.6033092961,0.0,1.0
2023-08-02,60.8,61.37,60.69,61.37,16655,57.5300071756982,58.0693509929703,57.4259232811369,58.0693509929703,17601.666499144,0.0,1.0
2023-08-03,61.34,61.4891,60.95,60.95,14137,58.0409644762718,58.1820454642635,57.6719397591908,57.6719397591908,14940.543938661,0.0,1.0
2023-08-04,60.65,61.4407,60.65,61.06,26925,57.3880745922055,58.1362485506566,57.3880745922055,57.7760236537521,28455.4110170791,0.0,1.0
2023-08-07,60.73,61.0,60.45,61.0,15834,57.4637719700683,57.7192506203551,57.1988311475486,57.7192506203551,16734.0010415758,0.0,1.0
2023-08-08,59.53,59.6,59.13,59.41,58308,56.3283113021268,56.3945465077568,55.949824412813,56.2147652353327,61622.2137635598,0.0,1.0
2023-08-09,59.98,60.28,59.7999,60.24,26527,56.7541090526049,57.0379742195902,56.5836953306913,57.0001255306588,28034.7887855174,0.0,1.0
2023-08-10,60.06,61.07,59.99,60.43,26461,56.8298064304676,57.785485825985,56.7635712248377,57.1799068030829,27965.0373601831,0.0,1.0
2023-08-11,58.73,59.08,58.62,59.03,17201,55.5713375234992,55.9025135516488,55.4672536289379,55.8552026904846,18178.701017819,0.0,1.0
2023-08-14,58.54,58.54,58.0,58.24,56980,55.3915562510752,55.3915562510752,54.8805989505016,55.1076910840898,60218.7305386505,0.0,1.0
2023-08-15,57.59,58.07,57.5,58.07,14612,54.4926498889549,54.9468341561315,54.4074903388593,54.9468341561315,15442.5428331127,0.0,1.0
2023-08-16,56.68,57.17,56.6607,56.94,15286,53.631592215766,54.0952386551754,53.6133302233566,53.87760869382,16154.8528433452,0.0,1.0
2023-08-17,57.01,57.68,56.93,57.66,48000,53.9438438994499,54.5778094390505,53.8681465215871,54.5588850945848,50728.3093340685,0.0,1.0
2023-08-18,56.37,56.53,56.0994,56.3,40006,53.3382648765478,53.4896596322733,53.082218495927,53.2720296709179,42279.9321503905,0.0,1.0
2023-08-21,56.38,56.39,56.0035,56.2,36591,53.3477270487806,53.3571892210135,52.991476264214,53.1774079485894,38670.8243092272,0.0,1.0
2023-08-22,56.13,56.54,56.06,56.54,20947,53.1111727429595,53.4991218045062,53.0449375373296,53.4991218045062,22137.622825432,0.0,1.0
2023-08-23,57.33,57.366,56.78,56.78,32775,54.2466334109009,54.2806972309392,53.7262139380944,53.7262139380944,34637.9237171687,0.0,1.0
2023-08-24,57.37,58.0,57.24,57.83,24641,54.2844820998323,54.8805989505016,54.1614738608053,54.7197420225432,26041.5889645996,0.0,1.0
2023-08-25,57.22,57.29,56.7674,57.22,34881,54.1425495163396,54.2087847219695,53.7142916010811,54.1425495163396,36863.628289201,0.0,1.0
2023-08-28,58.06,58.147,57.72,57.8,6594,54.9373719838986,55.0196928823244,54.6156581279819,54.6913555058446,6968.80149476767,0.0,1.0
2023-08-29,59.0,59.0,58.26,58.41,25054,55.8268161737861,55.8268161737861,55.1266154285555,55.2685480120482,26478.0637928282,0.0,1.0
2023-08-30,58.64,58.7499,58.477,58.5,64122,55.4861779734036,55.5901672462426,55.3319445660083,55.3537075621438,67766.6802316489,0.0,1.0
2023-08-31,58.04,58.28,57.81,58.28,25688,54.9184476394329,55.1455397730212,54.7008176780775,55.1455397730212,27148.100211949,0.0,1.0
2023-09-01,58.97,59.48,58.93,59.0,26202,55.7984296570875,56.2810004409626,55.7605809681561,55.8268161737861,27691.3158577347,0.0,1.0
2023-09-05,58.6,58.76,58.49,58.6,32479,55.4483292844723,55.5997240401978,55.344245389911,55.4483292844723,34325.0991429419,0.0,1.0
2023-09-06,58.21,58.65,58.09,58.32,24262,55.0793045673913,55.4956401456365,54.9657585005972,55.1833884619526,25641.0466888161,0.0,1.0
2023-09-07,57.12,57.33,56.9252,57.33,22733,54.0479277940112,54.2466334109009,53.8636046789154,54.2466334109009,24025.1386685704,0.0,1.0
2023-09-08,57.12,57.24,56.96,57.12,62446,54.0479277940112,54.1614738608053,53.8965330382857,54.0479277940112,65995.4167640676,0.0,1.0
2023-09-11,57.58,57.76,57.33,57.76,14302,54.483187716722,54.6535068169133,54.2466334109009,54.6535068169133,15114.9225019969,0.0,1.0
2023-09-12,57.65,57.82,57.34,57.36,72732,54.549422922352,54.7102798503103,54.2560955831338,54.2750199275995,76866.0707184473,0.0,1.0
2023-09-13,57.54,57.89,57.48,57.48,40173,54.4453390277907,54.7765150559403,54.3885659943936,54.3885659943936,42456.424393282,0.0,1.0
2023-09-14,57.92,58.1417,57.91,58.02,42176,54.8049015726388,55.014677931041,54.7954394004059,54.8995232949672,44573.2744682016,0.0,1.0
2023-09-15,57.64,58.06,57.54,57.75,23952,54.5399607501191,54.9373719838986,54.4453390277907,54.6440446446804,25313.4263577002,0.0,1.0
2023-09-18,57.47,57.47,57.04,57.31,21301,54.3791038221608,54.3791038221608,53.9722304161484,54.2277090664352,22511.7441067707,0.0,1.0
2023-09-19,57.0,57.17,56.8115,56.93,20324,53.934381727217,54.0952386551754,53.7560197806279,53.8681465215871,21479.2116438669,0.0,1.0
2023-09-20,56.51,57.28,56.51,57.1,16211,53.4707352878076,54.1993225497367,53.4707352878076,54.0290034495455,17132.4296378039,0.0,1.0
2023-09-21,55.18,55.54,55.18,55.33,70117,52.2122663808392,52.5529045812217,52.2122663808392,52.3541989643319,74102.4346995184,0.0,1.0
2023-09-22,56.27,56.61,56.2,56.55,27199,53.2436431542193,53.5653570101361,53.1774079485894,53.508583976739,28744.9851161944,0.0,1.0
2023-09-25,55.9,55.995,55.6,55.6,26389,52.8935427816041,52.9834334178161,52.6096776146187,52.6096776146187,27888.944896182,0.0,1.0
2023-09-26,54.81,55.29,54.77,55.12,34909,51.862166008224,52.3163502754005,51.8243173192926,52.1554933474422,36893.2198029791,0.0,1.0
2023-09-27,55.07,55.23,54.7329,55.18,17832,52.1081824862779,52.2595772420035,51.7892126603087,52.2122663808392,18845.5669176065,0.0,1.0
2023-09-28,55.19,55.27,54.6,54.65,24967,52.2217285530721,52.2974259309348,51.6634603913342,51.7107712524984,26386.1187321602,0.0,1.0
2023-09-29,55.45,56.01,55.32,55.95,15860,52.4677450311261,52.9976266761654,52.3447367920991,52.9408536427683,16761.4788757985,0.0,1.0
2023-10-02,55.13,55.42,55.03,55.27,22189,52.164955519675,52.4393585144275,52.0703337973466,52.2974259309348,23450.217829451,0.0,1.0
2023-10-03,54.43,54.7,54.2,54.49,2043212,51.5026034633758,51.7580821136627,51.2849735020204,51.5593764967729,2159347.71606419,0.0,1.0
2023-10-04,54.49,54.5886,54.3,54.48,121208,51.5593764967729,51.6526735149888,51.3795952243489,51.5499143245401,128097.435786745,0.0,1.0
2023-10-05,54.82,54.869,54.36,54.64,20157,51.8716281804568,51.9179928243977,51.4363682577459,51.7013090802656,21302.7194009754,0.0,1.0
2023-10-06,55.86,55.96,54.94,54.955,40099,52.8556940926727,52.9503158150011,51.9851742472509,51.9993675056002,42378.2182497253,0.0,1.0
2023-10-09,55.71,55.71,55.08,55.19,38966,52.71376150918,52.71376150918,52.1176446585108,52.2217285530721,41180.8187814857,0.0,1.0
2023-10-10,56.49,56.55,55.83,55.83,52322,53.4518109433419,53.508583976739,52.8273075759742,52.8273075759742,55295.9708536903,0.0,1.0
2023-10-11,57.05,57.22,56.81,57.02,22258,53.9816925883813,54.1425495163396,53.754600454793,53.9533060716827,23523.1397741187,0.0,1.0
2023-10-12,56.4,57.26,56.2776,57.26,31690,53.3666513932463,54.180398205271,53.2508344051163,54.180398205271,33491.2525582632,0.0,1.0
2023-10-13,56.1,56.62,55.9543,56.27,14386,53.082786226261,53.5748191823689,52.9449223768284,53.2436431542193,15203.6970433315,0.0,1.0
2023-10-16,56.43,56.59,55.85,55.93,58578,53.3950379099449,53.5464326656704,52.8462319204399,52.9219292983026,61907.5605035639,0.0,1.0
2023-10-17,56.38,56.545,55.94,55.94,47695,53.3477270487806,53.5038528906226,52.9313914705355,52.9313914705355,50405.9732018417,0.0,1.0
2023-10-18,55.38,55.79,55.33,55.72,35184,52.4015098254961,52.7894588870428,52.3541989643319,52.7232236814129,37183.8507418723,0.0,1.0
2023-10-19,55.04,55.5574,55.01,55.21,59122,52.0797959695794,52.5693687609068,52.0514094528809,52.2406528975378,62482.4813426833,0.0,1.0
2023-10-20,54.35,54.92,54.35,54.74,22235,51.4269060855131,51.9662499027853,51.4269060855131,51.7959308025941,23498.8324592295,0.0,1.0
2023-10-23,54.55,54.8027,53.99,53.99,24336,51.61614953017,51.855258622494,51.0862678851307,51.0862678851307,25719.2528323727,0.0,1.0
2023-10-24,55.42,55.59,54.84,54.84,30972,52.4393585144275,52.6002154423859,51.8905525249225,51.8905525249225,32732.4415978077,0.0,1.0
2023-10-25,54.23,54.69,54.1131,54.69,24892,51.3133600187189,51.7486199414298,51.202747225317,51.7486199414298,26306.8557488257,0.0,1.0
2023-10-26,53.93,54.25,53.72,53.88,46432,51.0294948517336,51.3322843631846,50.8307892348438,50.9821839905694,49071.184562489,0.0,1.0
2023-10-27,53.82,54.45,53.7501,54.4,17015,50.9254109571723,51.5215278078415,50.8592703732647,51.4742169466773,17982.1288191495,0.0,1.0
2023-10-30,54.56,54.86,54.35,54.86,19071,51.6256117024028,51.9094768693882,51.4269060855131,51.9094768693882,20154.9914022921,0.0,1.0
2023-10-31,53.95,54.05,53.52,53.88,24929,51.0484191961993,51.1430409185277,50.6415457901869,50.9821839905694,26345.9588206041,0.0,1.0
2023-11-01,54.48,54.48,53.8618,53.95,28081,51.5499143245401,51.5499143245401,50.9649628371056,51.0484191961993,29677.1178002079,0.0,1.0
2023-11-02,55.59,55.66,55.375,55.55,97966,52.6002154423859,52.6664506480158,52.3967787393797,52.5623667534545,103534.365671278,0.0,1.0
2023-11-03,57.02,57.16,56.64,56.71,42203,53.9533060716827,54.0857764829426,53.5937435268346,53.6599787324645,44601.809142202,0.0,1.0
2023-11-06,57.6,57.91,57.495,57.86,41179,54.5021120611877,54.7954394004059,54.4027592527429,54.7481285392417,43519.6052097419,0.0,1.0
2023-11-07,57.4,57.5,56.89,57.24,23334,54.3128686165308,54.4074903388593,53.8302978326557,54.1614738608053,24660.2993750241,0.0,1.0
2023-11-08,56.81,57.13,56.76,56.84,17908,53.754600454793,54.057389966244,53.7072895936288,53.7829869714915,18925.8867407187,0.0,1.0
2023-11-09,56.35,57.03,56.21,56.92,13006,53.3193405320821,53.9627682439156,53.1868701208223,53.8586843493543,13745.258149977,0.0,1.0
2023-11-10,56.8,56.92,56.3,56.35,20007,53.7451382825601,53.8586843493543,53.2720296709179,53.3193405320821,21144.1934343065,0.0,1.0
2023-11-13,56.95,57.26,56.7207,56.8,12816,53.8870708660528,54.180398205271,53.6701032567537,53.7451382825601,13544.4585921963,0.0,1.0
2023-11-14,58.42,58.51,57.8,57.84,21142,55.278010184281,55.3631697343766,54.6913555058446,54.729204194776,22343.7065821016,0.0,1.0
2023-11-15,59.25,59.56,59.14,59.14,20292,56.0633704796072,56.3566978188254,55.9592865850459,55.9592865850459,21445.3927709775,0.0,1.0
2023-11-16,58.21,58.61,58.12,58.27,124408,55.0793045673913,55.4577914567051,54.9941450172957,55.1360776007884,131479.323075683,0.0,1.0
2023-11-17,58.26,58.39,58.07,58.17,16926,55.1266154285555,55.2496236675825,54.9468341561315,55.0414558784599,17888.0700789259,0.0,1.0
2023-11-20,59.22,59.3,58.67,58.67,14674,56.0349839629086,56.1106813407714,55.5145644901022,55.5145644901022,15508.0668993359,0.0,1.0
2023-11-21,58.57,59.04,58.52,58.92,23629,55.4199427677737,55.8646648627174,55.3726319066095,55.7511187959233,24972.067109473,0.0,1.0
2023-11-22,58.5778,58.78,58.3749,58.7,25962,55.4273232621153,55.6186483846635,55.2353357875109,55.5429510068007,27437.6743110643,0.0,1.0
2023-11-24,58.3,58.42,58.05,58.05,14370,55.1644641174869,55.278010184281,54.9279098116658,54.9279098116658,15186.7876068868,0.0,1.0
2023-11-27,58.05,58.11,57.82,57.88,32001,54.9279098116658,54.9846828450628,54.7102798503103,54.7670528837074,33819.9297291568,0.0,1.0
2023-11-28,58.14,58.23,57.88,58.08,25586,55.0130693617614,55.098228911857,54.7670528837074,54.9562963283643,27040.3025546141,0.0,1.0
2023-11-29,57.65,58.06,57.615,57.77,76924,54.549422922352,54.9373719838986,54.516305319537,54.6629689891461,81296.343066956,0.0,1.0
2023-11-30,57.4,57.65,57.27,57.65,28362,54.3128686165308,54.549422922352,54.1898603775039,54.549422922352,29974.0897777678,0.0,1.0
2023-12-01,57.45,57.4703,56.69,56.71,24562,54.3601794776951,54.3793876873277,53.6410543879988,53.6599787324645,25958.098622154,0.0,1.0
2023-12-04,56.3,56.65,56.21,56.41,51518,53.2720296709179,53.6032056990675,53.1868701208223,53.3761135654792,54446.2716723446,0.0,1.0
2023-12-05,55.59,55.68,55.31,55.35,46748,52.6002154423859,52.6853749924815,52.3352746198662,52.3731233087976,49405.1459322716,0.0,1.0
2023-12-06,55.55,56.0,55.48,55.96,26826,52.5623667534545,52.9881645039325,52.4961315478246,52.9503158150011,28350.7838790776,0.0,1.0
2023-12-07,55.96,55.96,55.59,55.59,15924,52.9503158150011,52.9503158150011,52.6002154423859,52.6002154423859,16829.1166215773,0.0,1.0
2023-12-08,55.77,55.95,55.61,55.7,28749,52.7705345425771,52.9408536427683,52.6191397868516,52.7042993369472,30383.0867717737,0.0,1.0
2023-12-11,56.06,56.1596,55.58,55.58,33338,53.0449375373296,53.1391807727687,52.590753270153,52.590753270153,35232.9245120662,0.0,1.0
2023-12-12,56.2,56.22,55.86,55.99,22037,53.1774079485894,53.1963322930551,52.8556940926727,52.9787023316997,23289.5781832264,0.0,1.0
2023-12-13,56.76,56.76,55.39,55.88,136159,53.7072895936288,53.7072895936288,52.410971997729,52.8746184371384,143898.24730453,0.0,1.0
2023-12-14,57.48,57.5,56.9,56.91,31730,54.3885659943936,54.4074903388593,53.8397600048886,53.8492221771214,33533.5261493749,0.0,1.0
2023-12-15,57.16,57.6578,57.08,57.41,12848,54.0857764829426,54.5568034166936,54.0100791050798,54.3223307887637,13578.2774650857,0.0,1.0
2023-12-18,57.05,57.249,56.81,57.12,24741,53.9816925883813,54.1699898158149,53.754600454793,54.0479277940112,26147.2729423789,0.0,1.0
2023-12-19,57.53,57.7,57.18,57.18,17224,54.4358768555578,54.5967337835162,54.1047008274083,54.1047008274083,18203.0083327083,0.0,1.0
2023-12-20,55.71,56.55,55.57,56.38,22767,53.6520607867401,54.4610310086188,53.517232416427,54.2973108446671,23640.2768393468,0.991632,1.0
2023-12-21,56.87,56.91,56.42,56.73,36151,54.769210140763,54.8077325322811,54.3358332361852,54.6343817704499,37537.6487029133,0.0,1.0
2023-12-22,56.2,56.34,55.88,55.88,36054,54.123960082836,54.2587884531491,53.8157809506917,53.8157809506917,37436.928061045,0.0,1.0
2023-12-26,56.79,56.96,56.58,56.77,24363,54.692165357727,54.8558855216786,54.4899228022573,54.6729041619679,25297.4948230775,0.0,1.0
2023-12-27,57.19,57.25,56.8918,57.08,57745,55.0773892729073,55.1351728601843,54.7902048441404,54.9714526962327,59959.932625646,0.0,1.0
2023-12-28,58.0,58.21,57.85,58.0,49495,55.8574677011475,56.0597102566171,55.7130087329548,55.8574677011475,51393.4862811732,0.0,1.0
2023-12-29,57.97,58.185,57.7828,57.86,15440,55.8285759075089,56.0356337619184,55.6482911152045,55.7226393308343,16032.2341283224,0.0,1.0
2024-01-02,56.82,57.1,56.66,57.09,32435,54.7210571513655,54.9907138919917,54.5669675852934,54.9810832941122,33679.1135979362,0.0,1.0
2024-01-03,56.71,56.75,56.1,56.1,30958,54.6151205746909,54.6536429662089,54.0276541040409,54.0276541040409,32145.4601129925,0.0,1.0
2024-01-04,56.1,56.3137,56.01,56.27,23257,54.0276541040409,54.233459980726,53.9409787231253,54.1913742679925,24149.0718343519,0.0,1.0
2024-01-05,55.92,56.3655,55.86,55.96,25157,53.8543033422098,54.2833464777418,53.7965197549327,53.8928257337278,26121.9503864123,0.0,1.0
2024-01-08,56.21,56.21,55.36,55.36,30226,54.1335906807155,54.1335906807155,53.3149898609573,53.3149898609573,31385.3826918829,0.0,1.0
2024-01-09,55.02,55.09,54.81,55.08,53478,52.987549533054,53.0549637182106,52.7853069775843,53.0453331203311,55529.2627405715,0.0,1.0
2024-01-10,54.71,54.75,54.5101,54.68,41290,52.6890009987893,52.7275233903073,52.4964853471779,52.6601092051507,42873.7660076703,0.0,1.0
2024-01-11,55.05,55.27,54.6,55.09,86593,53.0164413266925,53.2283144800417,52.5830644221147,53.0549637182106,89914.4591887188,0.0,1.0
2024-01-12,55.11,55.56,55.01,55.25,48558,53.0742249139696,53.5076018185475,52.9779189351745,53.2090532842827,50420.5456478677,0.0,1.0
2024-01-16,53.35,53.78,53.285,53.78,60442,51.3792396871762,51.793355395995,51.3166408009593,51.793355395995,62760.3818124391,0.0,1.0
2024-01-17,52.42,52.4474,52.02,52.13,32295,50.4835940843819,50.5099819225717,50.0983701692016,50.2043067458762,33533.7435993634,0.0,1.0
2024-01-18,53.55,53.55,53.18,53.42,29805,51.5718516447663,51.5718516447663,51.2155195232245,51.4466538723327,30948.2343390316,0.0,1.0
2024-01-19,54.39,54.45,53.5,53.75,29738,52.380821866645,52.4386054539221,51.5236986553688,51.7644636023565,30878.6644111432,0.0,1.0
2024-01-22,53.72,53.8391,53.4,53.5,134894,51.7355718087179,51.8502722294629,51.4273926765737,51.5236986553688,140068.147053492,0.0,1.0
2024-01-23,55.03,55.04,54.61,54.64,121152,52.9971801309335,53.006810728813,52.5926950199942,52.6215868136327,125799.043336432,0.0,1.0
2024-01-24,55.68,55.925,55.47,55.83,192125,53.6231689931016,53.8591186411495,53.4209264376319,53.7676279612942,199494.364112949,0.0,1.0
2024-01-25,55.76,56.13,55.56,56.0,43952,53.7002137761376,54.0565458976794,53.5076018185475,53.9313481252458,45637.8726948202,0.0,1.0
2024-01-26,55.84,55.9699,55.63,55.63,27694,53.7772585591737,53.9023600256285,53.575016003704,53.575016003704,28756.2624319792,0.0,1.0
2024-01-29,55.66,55.85,55.26,55.85,28368,53.6039077973425,53.7868891570532,53.2186838821622,53.7868891570532,29456.1151393944,0.0,1.0
2024-01-30,54.96,55.1,54.83,54.9,89525,52.929765945777,53.0645943160901,52.8045681733434,52.8719823584999,92958.9223016877,0.0,1.0
2024-01-31,54.3,54.9,54.27,54.33,72221,52.2941464857294,52.8719823584999,52.2652546920909,52.3230382793679,74991.1904780809,0.0,1.0
2024-02-01,54.82,54.8834,54.475,54.64,43559,52.7949375754638,52.8559955660199,52.4626819486208,52.6215868136327,45229.7983416836,0.0,1.0
2024-02-02,54.73,54.95,54.53,54.82,121877,52.7082621945483,52.9201353478975,52.5156502369581,52.7949375754638,126551.852257613,0.0,1.0
2024-02-05,55.22,55.38,54.76,54.76,64466,53.1801614906442,53.3342510567163,52.7371539881868,52.7371539881868,66938.7309142765,0.0,1.0
2024-02-06,56.75,56.75,56.05,56.24,46230,54.6536429662089,54.6536429662089,53.9795011146434,54.162482474354,48003.2502430274,0.0,1.0
2024-02-07,56.76,56.8,56.25,56.35,66428,54.6632735640884,54.7017959556065,54.1721130722335,54.2684190510286,68975.9876085621,0.0,1.0
2024-02-08,56.56,56.7199,56.19,56.5,60697,54.4706616064983,54.6246548665916,54.1143294849565,54.4128780192212,63025.1628812682,0.0,1.0
2024-02-09,57.03,57.2202,56.5119,56.76,31436,54.9232997068352,55.1064736785034,54.4243384306978,54.6632735640884,32641.7948224055,0.0,1.0
2024-02-12,57.7,58.17,57.22,57.22,145468,55.5685497647622,56.0211878650991,55.1062810665458,55.1062810665458,151047.735374274,0.0,1.0
2024-02-13,56.34,57.07,56.0001,56.75,26337,54.2587884531491,54.9618220983532,53.9314444312246,54.6536429662089,27347.211802955,0.0,1.0
2024-02-14,57.37,57.37,56.8715,57.03,170193,55.2507400347384,55.2507400347384,54.770654730445,54.9232997068352,176721.115479376,0.0,1.0
2024-02-15,57.38,57.4857,57.21,57.21,59460,55.2603706326179,55.3621660522044,55.0966504686663,55.0966504686663,61740.7151081637,0.0,1.0
2024-02-16,57.34,57.64,57.34,57.38,11885,55.2218482410999,55.5107661774852,55.2218482410999,55.2603706326179,12340.8745217041,0.0,1.0
2024-02-20,57.1,57.34,56.97,57.34,29692,54.9907138919917,55.2218482410999,54.8655161195581,55.2218482410999,30830.8999830406,0.0,1.0
2024-02-21,57.56,57.67,57.36,57.45,30158,55.4337213944491,55.5396579711237,55.2411094368589,55.3277848177745,31314.7744068618,0.0,1.0
2024-02-22,58.36,58.53,58.1,58.22,33804,56.2041692248097,56.3678893887614,55.9537736799425,56.0693408544966,35100.6245125524,0.0,1.0
2024-02-23,58.43,58.515,58.3206,58.44,17055,56.2715834099663,56.3534434919421,56.1662246691645,56.2812140078458,17709.1808975737,0.0,1.0
2024-02-26,58.17,58.4,58.14,58.2,24758,56.0211878650991,56.2426916163278,55.9922960714606,56.0500796587376,25707.6458904796,0.0,1.0
2024-02-27,58.18,58.42,58.18,58.42,18437,56.0308184629786,56.2619528120868,56.0308184629786,56.2619528120868,19144.1904549145,0.0,1.0
2024-02-28,57.23,57.78,57.22,57.78,20211,55.1159116644253,55.6455945477983,55.1062810665458,55.6455945477983,20986.2360082593,0.0,1.0
2024-02-29,57.22,57.6,57.21,57.6,25355,55.1062810665458,55.4722437859671,55.0966504686663,55.4722437859671,26327.5450986796,0.0,1.0
2024-03-01,57.96,58.19,57.53,57.54,31807,55.8189453096294,56.0404490608581,55.4048296008106,55.4144601986901,33027.0253186237,0.0,1.0
2024-03-04,58.41,58.7,58.33,58.69,22820,56.2523222142073,56.531609552713,56.1752774311712,56.5219789548335,23695.309767378,0.0,1.0
2024-03-05,57.55,57.99,57.325,57.81,114091,55.4240907965696,55.8478371032679,55.2074023442807,55.6744863414368,118467.203622696,0.0,1.0
2024-03-06,58.89,59.07,58.64,58.64,10971,56.7145909124237,56.8879416742548,56.473825965436,56.473825965436,11391.8161024498,0.0,1.0
2024-03-07,59.6,59.6,58.94,59.09,9704,57.3983633618688,57.3983633618688,56.7627439018212,56.9072028700138,10076.2176153653,0.0,1.0
2024-03-08,59.65,60.3,59.4218,60.01,30353,57.4465163512663,58.0725052134343,57.2267461076559,57.7932178749286,31517.2540477311,0.0,1.0
2024-03-11,59.7,60.07,59.67,59.76,20385,57.4946693406638,57.8510014622056,57.4657775470253,57.5524529279409,21166.9101493427,0.0,1.0
2024-03-12,61.19,61.19,60.6,60.84,12702,58.9296284247106,58.9296284247106,58.3614231498196,58.5925574989278,13189.2122990901,0.0,1.0
2024-03-13,61.1,61.43,61.1,61.3,42820,58.842953043795,59.1607627738188,58.842953043795,59.0355650013852,44462.4524206453,0.0,1.0
2024-03-14,60.37,61.04,60.2,61.02,14154,58.1399193985909,58.7851694565179,57.9761992346393,58.7659082607589,14696.9068557173,0.0,1.0
2024-03-15,59.62,59.91,59.62,59.79,23470,57.4176245576278,57.6969118961335,57.4176245576278,57.5813447215794,24370.2419036092,0.0,1.0
2024-03-18,59.76,60.2,59.74,60.16,21988,57.5524529279409,57.9761992346393,57.5331917321819,57.9376768431212,22831.3966330021,0.0,1.0
2024-03-19,59.57,59.69,59.1566,59.33,27392,57.3694715682302,57.4850387427843,56.9713426518914,57.138337219122,28442.6785779149,0.0,1.0
2024-03-20,60.47,60.47,59.69,59.69,28962,58.236225377386,58.236225377386,57.4850387427843,57.4850387427843,30072.8992761964,0.0,1.0
2024-03-21,60.83,61.3,60.7,61.11,103846,58.5829269010483,59.0355650013852,58.4577291286147,58.8525836416745,107829.23479856,0.0,1.0
2024-03-22,60.41,60.5825,60.34,60.42,13738,58.1784417901089,58.3445696035304,58.1110276049524,58.1880723879884,14264.9502885293,0.0,1.0
2024-03-25,60.48,60.56,60.27,60.27,20183,58.2458559752655,58.3229007583016,58.0436134197958,58.0436134197958,20957.1620085447,0.0,1.0
2024-03-26,60.57,60.91,60.57,60.89,6073,58.3325313561811,58.6599716840843,58.3325313561811,58.6407104883253,6305.94286666461,0.0,1.0
2024-03-27,60.65,60.71,60.4,60.71,673816,58.4095761392171,58.4673597264942,58.1688111922294,58.4673597264942,699661.649702698,0.0,1.0
2024-03-28,60.71,61.0,60.7,60.7,51894,58.4673597264942,58.7466470649999,58.4577291286147,58.4577291286147,53884.5050424326,0.0,1.0
2024-04-01,61.38,61.75,61.0,61.07,86773,59.1126097844212,59.468941905963,58.7466470649999,58.8140612501565,90101.3634725982,0.0,1.0
2024-04-02,61.76,61.98,61.66,61.66,79163,59.4785725038425,59.6904456571917,59.3822665250474,59.3822665250474,82199.46569303,0.0,1.0
2024-04-03,61.62,61.83,61.09,61.09,29908,59.3437441335294,59.5459866889991,58.8333224459155,58.8333224459155,31055.1851236959,0.0,1.0
2024-04-04,61.26,62.4976,61.26,62.32,25217,58.9970426098671,60.1889254034351,58.9970426098671,60.017885985095,26184.2518143721,0.0,1.0
2024-04-05,61.36,61.5,60.97,61.05,8860,59.0933485886622,59.2281769589753,58.7177552713614,58.7948000543974,9199.84419539742,0.0,1.0
2024-04-08,61.55,61.82,61.55,61.57,43681,59.2763299483729,59.5363560911196,59.2763299483729,59.2955911441319,45356.4779118684,0.0,1.0
2024-04-09,62.32,62.41,61.88,62.13,17773,60.017885985095,60.1045613660106,59.5941396783966,59.8349046253843,18454.721318826,0.0,1.0
2024-04-10,61.24,61.61,61.0,61.61,60941,58.9777814141081,59.3341135356499,58.7466470649999,59.3341135356499,63278.5220216381,0.0,1.0
2024-04-11,62.16,62.1803,61.62,62.15,10893,59.8637964190229,59.8833465327183,59.3437441335294,59.8541658211433,11310.824246102,0.0,1.0
2024-04-12,60.14,60.86,60.13,60.86,27549,57.9184156473622,58.6118186946868,57.9087850494827,58.6118186946868,28605.700647743,0.0,1.0
2024-04-15,59.56,60.58,59.54,60.49,32985,57.3598409703507,58.3421619540606,57.3405797745917,58.255486573145,34250.2100209011,0.0,1.0
2024-04-16,58.7,59.05,58.5612,58.72,37279,56.531609552713,56.8686804784958,56.3979368541454,56.550870748472,38708.9155485576,0.0,1.0
2024-04-17,58.61,59.19,58.6,59.17,47738,56.4449341717974,57.0035088488089,56.4353035739179,56.9842476530499,49569.0927990838,0.0,1.0
2024-04-18,58.91,59.33,58.89,59.12,33530,56.7338521081827,57.138337219122,56.7145909124237,56.9360946636524,34816.1146582026,0.0,1.0
2024-04-19,58.11,58.59,58.02,58.34,37613,55.963404277822,56.4256729760384,55.8767288969065,56.1849080290507,39055.7268308672,0.0,1.0
2024-04-22,59.07,59.105,58.32,58.32,10024,56.8879416742548,56.9216487668331,56.1656468332917,56.1656468332917,10408.4918978176,0.0,1.0
2024-04-23,59.97,59.97,59.27,59.32,12877,57.7546954834106,57.7546954834106,57.080553631845,57.1287066212425,13370.9247973061,0.0,1.0
2024-04-24,60.66,60.94,60.42,60.92,22156,58.4192067370966,58.6888634777229,58.1880723879884,58.6696022819638,23005.8406312895,0.0,1.0
2024-04-25,60.82,61.029,59.88,59.95,21329,58.5732963031688,58.7745757988505,57.668020102495,57.7354342876516,22147.1192825769,0.0,1.0
2024-04-26,61.75,61.87,61.59,61.6,27672,59.468941905963,59.5845090805171,59.3148523398909,59.3244829377704,28733.4185750607,0.0,1.0
2024-04-29,62.3,62.4,61.84,61.94,21488,59.998624789336,60.0949307681311,59.5556172868786,59.6519232656737,22312.2180666704,0.0,1.0
2024-04-30,61.39,61.99,61.39,61.75,28208,59.1222403823007,59.7000762550712,59.1222403823007,59.468941905963,29289.9779981682,0.0,1.0
2024-05-01,61.43,61.77,61.26,61.29,16721,59.1607627738188,59.488203101722,58.9970426098671,59.0259344035056,17362.3696152641,0.0,1.0
2024-05-02,63.67,63.915,62.48,62.66,109823,61.3180166988286,61.5539663468765,60.1719755511671,60.3453263129983,114035.495380489,0.0,1.0
2024-05-03,64.8,64.81,64.11,64.25,128438,62.406274259213,62.4159048570925,61.7417630055269,61.8765913758401,133364.513405017,0.0,1.0
2024-05-06,64.95,65.1202,64.8,64.89,24228,62.5507332274056,62.7146460033149,62.406274259213,62.4929496401286,25157.316610168,0.0,1.0
2024-05-07,64.45,64.69,64.45,64.66,26749,62.0692033334302,62.3003376825384,62.0692033334302,62.2714458888999,27775.0149416124,0.0,1.0
2024-05-08,64.39,64.57,63.98,64.1,16082,62.0114197461532,62.1847705079843,61.6165652330933,61.7321324076474,16698.8594074922,0.0,1.0
2024-05-09,64.93,64.9722,64.58,64.84,7055,62.5314720316466,62.5721131546982,62.1944011058638,62.444796650731,7325.60957094004,0.0,1.0
2024-05-10,65.66,65.92,65.59,65.73,61234,63.2345056768507,63.4849012217179,63.1670914916942,63.3019198620073,63582.7606615085,0.0,1.0
2024-05-13,66.25,66.38,66.075,66.12,39000,63.8027109517417,63.9279087241753,63.6341754888503,63.6775131793081,40495.9281738712,0.0,1.0
2024-05-14,66.85,66.86,66.25,66.25,23272,64.3805468245122,64.3901774223917,63.8027109517417,63.8027109517417,24164.6471913418,0.0,1.0
2024-05-15,67.91,67.91,67.29,67.49,324298,65.4013901997401,65.4013901997401,64.8042931312106,64.9969050888007,336737.141408464,0.0,1.0
2024-05-16,68.07,68.27,67.61,67.73,52453,65.5554797658122,65.7480917234024,65.1124722633548,65.2280394379089,54464.9466795915,0.0,1.0
2024-05-17,68.25,68.46,67.85,67.96,33136,65.7288305276433,65.931073083113,65.343606612463,65.4495431891376,34407.0019479333,0.0,1.0
2024-05-20,67.77,67.96,67.48,67.49,36771,65.2665618294269,65.4495431891376,64.9872744909212,64.9969050888007,38181.4301251646,0.0,1.0
2024-05-21,67.0,67.14,66.89,67.07,11814,64.5250057927048,64.6598341630179,64.4190692160302,64.5924199778614,12267.151165285,0.0,1.0
2024-05-22,67.03,67.36,66.8407,67.15,37213,64.5538975863433,64.8717073163671,64.3715903684842,64.6694647608974,38640.3839778018,0.0,1.0
2024-05-23,66.48,67.445,66.2642,67.43,16287,64.0242147029704,64.9535673983429,63.8163864007306,64.9391215015237,16911.7226196882,0.0,1.0
2024-05-24,66.58,66.775,66.25,66.25,7015,64.1205206817655,64.3083173404159,63.8027109517417,63.8027109517417,7284.0752856335,0.0,1.0
2024-05-28,66.75,67.14,66.66,67.03,20400,64.2842408457171,64.6598341630179,64.1975654648015,64.5538975863433,21182.4855063327,0.0,1.0
2024-05-29,65.29,65.48,65.2301,65.48,32803,62.8781735553089,63.0611549150196,62.8204862740107,63.0611549150196,34061.2290227564,0.0,1.0
2024-05-30,65.18,65.18,64.83,64.9,7139,62.7722369786343,62.7722369786343,62.4351660528515,62.5025802380081,7412.83157008377,0.0,1.0
2024-05-31,64.05,64.17,63.4101,64.08,16658,61.6839794182499,61.799546592804,61.0677174599402,61.7128712118884,17296.9531159063,0.0,1.0
2024-06-03,64.98,65.3,64.46,65.24,197230,62.5796250210442,62.8878041531884,62.0788339313097,62.8300205659114,204795.177275195,0.0,1.0
2024-06-04,64.84,65.15,64.4475,64.86,31700,62.444796650731,62.7433451849958,62.0667956839604,62.4640578464901,32915.9211054287,0.0,1.0
2024-06-05,66.33,66.38,65.7,65.7,31987,63.8797557347778,63.9279087241753,63.2730280683688,63.2730280683688,33213.929602503,0.0,1.0
2024-06-06,66.78,66.88,66.5,66.67,34894,64.3131326393556,64.4094386181507,64.0434758987294,64.207196062681,36232.4337871555,0.0,1.0
2024-06-07,65.37,66.01,65.37,65.93,121850,62.955218338345,63.5715766026335,62.955218338345,63.4945318195974,126523.816615031,0.0,1.0
2024-06-10,65.94,66.07,65.26,65.55,56094,63.5041624174769,63.6293601899105,62.8492817616704,63.1285691001761,58245.6049996189,0.0,1.0
2024-06-11,65.22,65.22,64.68,65.2,29142,63.1751975659293,63.1751975659293,62.652127852872,63.1558246135939,30085.2441025847,0.378417,1.0
2024-06-12,66.4,67.02,66.29,66.29,32855,64.3182017537214,64.9187632761206,64.2116505158764,64.2116505158764,33918.4234091833,0.0,1.0
2024-06-13,66.33,66.76,66.18,66.57,25416,64.2503964205473,64.6669148957596,64.1050992780313,64.4828718485728,26238.6440227607,0.0,1.0
2024-06-14,66.15,66.25,65.98,66.1,27898,64.0760398495282,64.1729046112054,63.9113697546768,64.0276074686895,28800.9793416343,0.0,1.0
2024-06-17,66.99,67.12,66.3401,66.62,43633,64.8897038476174,65.0156280377979,64.2601797614767,64.5313042294114,45045.2767801825,0.0,1.0
2024-06-18,67.56,67.84,67.19,67.34,79117,65.441832989178,65.7130543218744,65.083433370972,65.2287305134879,81677.7934824032,0.0,1.0
2024-06-20,68.02,68.76,67.66,68.4,62063,65.8874108928935,66.6042101293055,65.5386977508552,66.2554969872672,64071.803745066,0.0,1.0
2024-06-21,67.26,67.7399,67.26,67.51,100322,65.1512387041461,65.6160926954354,65.1512387041461,65.3934006083393,103569.139347317,0.0,1.0
2024-06-24,66.89,67.71,66.89,67.27,48134,64.7928390859401,65.5871301316939,64.7928390859401,65.1609251803138,49691.9614176725,0.0,1.0
2024-06-25,67.11,67.11,66.83,67.05,15939,65.0059415616301,65.0059415616301,64.7347202289337,64.9478227046238,16454.9003414693,0.0,1.0
2024-06-26,67.14,67.2088,66.82,66.86,15147,65.0350009901333,65.1016439461673,64.725033752766,64.7637796574369,15637.2655418932,0.0,1.0
2024-06-27,67.07,67.58,66.98,67.58,85304,64.9671956569592,65.4612059415134,64.8800173714497,65.4612059415134,88065.049170506,0.0,1.0
2024-06-28,67.11,67.64,67.11,67.48,82560,65.0059415616301,65.5193247985198,65.0059415616301,65.3643411798361,85232.2336527828,0.0,1.0
2024-07-01,67.21,67.56,67.09,67.5,12637,65.1028063233074,65.441832989178,64.9865686092947,65.3837141321716,13046.0239422265,0.0,1.0
2024-07-02,67.99,68.0,67.11,67.16,80080,65.8583514643903,65.868037940558,65.0059415616301,65.0543739424688,82671.9630682515,0.0,1.0
2024-07-03,68.99,69.13,68.29,68.29,92359,66.8269990811632,66.9626097475114,66.1489457494222,66.1489457494222,95348.3995631948,0.0,1.0
2024-07-05,69.45,69.57,68.9221,69.57,35463,67.2725769848788,67.3888146988915,66.7612279079843,67.3888146988915,36610.8369916259,0.0,1.0
2024-07-08,69.73,70.13,69.66,69.96,76169,67.5437983175752,67.9312573642843,67.4759929844011,67.7665872694329,78634.3750617588,0.0,1.0
2024-07-09,69.96,70.03,69.6752,69.77,34454,67.7665872694329,67.8343926026071,67.490716428176,67.5825442222461,35569.1785159033,0.0,1.0
2024-07-10,70.85,70.89,70.38,70.5,216423,68.6286836483608,68.6674295530318,68.1734192684776,68.2896569824903,223428.000288714,0.0,1.0
2024-07-11,71.28,71.95,71.02,71.95,54066,69.0452021235732,69.694196026811,68.7933537432122,69.694196026811,55815.9634771239,0.0,1.0
2024-07-12,71.4,71.66,71.2,71.2,10193,69.1614398375859,69.4132882179469,68.9677103142314,68.9677103142314,10522.9185758577,0.0,1.0
2024-07-15,70.07,70.7,70.04,70.69,108146,67.873138507278,68.4833865058449,67.8440790787748,68.4737000296772,111646.380094644,0.0,1.0
2024-07-16,70.5,70.57,70.0601,70.37,44676,68.2896569824903,68.3574623156644,67.8635488958719,68.1637327923098,46122.0357397253,0.0,1.0
2024-07-17,68.39,69.113,68.28,69.1,84115,66.2458105110995,66.9461427380263,66.1392592732545,66.9335503190082,86837.5646039706,0.0,1.0
2024-07-18,67.35,68.45,67.08,68.45,83383,65.2384169896556,66.3039293681059,64.9768821331269,66.3039293681059,86081.8718346655,0.0,1.0
2024-07-19,66.59,67.23,66.53,67.13,101241,64.5022448009082,65.1221792756429,64.4441259439019,65.0253145139656,104517.884777633,0.0,1.0
2024-07-22,67.21,67.2366,66.72,66.72,25316,65.1028063233074,65.1285723499136,64.6281689910887,64.6281689910887,26135.4073056425,0.0,1.0
2024-07-23,66.92,67.1427,66.7711,66.9,16932,64.8218985144433,65.0376163386986,64.6776668843058,64.8025255621078,17480.040942453,0.0,1.0
2024-07-24,65.49,66.37,65.3001,66.37,371902,63.436732422458,64.2891423252182,63.2527862400328,64.2891423252182,383939.415696914,0.0,1.0
2024-07-25,64.9,65.44,64.28,64.6,45456,62.865230328562,63.3883000416194,62.2646688061628,62.5746360435301,46927.2821332472,0.0,1.0
2024-07-26,65.44,65.54,65.0013,65.21,13821,63.3883000416194,63.4851648032967,62.9633543321411,63.1655110897616,14268.3466729059,0.0,1.0
2024-07-29,65.38,65.59,65.28,65.59,5190,63.330181184613,63.5335971841353,63.2333164229357,63.5335971841353,5357.98561843438,0.0,1.0
2024-07-30,64.71,65.43,64.52,65.43,13542,62.6811872813751,63.3786135654517,62.4971442341883,63.3786135654517,13980.3162321461,0.0,1.0
2024-07-31,66.82,67.06,66.25,66.85,2835027,64.725033752766,64.9575091807915,64.1729046112054,64.7540931812692,2926788.80421448,0.0,1.0
2024-08-01,65.24,66.7,65.06,66.59,30767,63.1945705182648,64.6087960387533,63.0202139472457,64.5022448009082,31762.8407557554,0.0,1.0
2024-08-02,63.6,63.7707,63.04,63.51,84777,61.6059884267572,61.7713365749404,61.0635457613644,61.5188101412477,87520.9916712932,0.0,1.0
2024-08-05,61.65,62.03,59.33,59.34,154900,59.71712557405,60.0852116684238,57.4698631031369,57.4795495793046,159913.674816086,0.0,1.0
2024-08-06,61.82,62.46,60.91,61.23,181277,59.8817956689014,60.5017301436361,59.0003263376381,59.3102935750054,187144.423690353,0.0,1.0
2024-08-07,62.63,64.13,62.47,64.09,68465,60.6664002384875,62.1193716636469,60.5114166198038,62.080625758976,70681.018374973,0.0,1.0
2024-08-08,64.45,64.505,63.4,63.62,31660,62.4293389010142,62.4826145199367,61.4122589034026,61.6253613790927,32684.7446396209,0.0,1.0
2024-08-09,64.95,65.09,64.54,64.85,33143,62.9136627094007,63.0492733757489,62.5165171865238,62.8167979477234,34215.7451544837,0.0,1.0
2024-08-12,65.46,65.66,65.03,65.12,24125,63.4076729939548,63.6014025173094,62.9911545187425,63.078332804252,24905.8580047648,0.0,1.0
2024-08-13,66.46,66.52,65.55,65.6,59905,64.3763206107277,64.4344394677341,63.4948512794644,63.543283660303,61843.9553896554,0.0,1.0
2024-08-14,65.61,66.17,65.35,66.17,31610,63.5529701364708,64.0954128018636,63.3011217561098,64.0954128018636,32633.1262810618,0.0,1.0
2024-08-15,66.58,66.7,65.99,66.1,56708,64.4925583247405,64.6087960387533,63.9210562308445,64.0276074686895,58543.4775433867,0.0,1.0
2024-08-16,67.75,67.75,67.075,67.11,11377,65.6258760363648,65.6258760363648,64.9720388950431,65.0059415616301,11745.2413065372,0.0,1.0
2024-08-19,68.44,68.5,67.9,67.92,17541,66.2942428919381,66.3523617489445,65.7711731788807,65.7905461312162,18108.7525497028,0.0,1.0
2024-08-20,67.57,68.11,67.4442,68.05,30653,65.4515194653457,65.9745891784031,65.3296635951557,65.9164703213967,31645.1508982407,0.0,1.0
2024-08-21,67.7,67.89,67.32,67.32,28308,65.5774436555262,65.761486702713,65.2093575611524,65.2093575611524,29224.2498818189,0.0,1.0
2024-08-22,66.64,67.73,66.49,67.73,14626,64.5506771817469,65.6065030840294,64.4053800392309,65.6065030840294,15099.4022457074,0.0,1.0
2024-08-23,68.32,68.39,67.45,67.6,40646,66.1780051779254,66.2458105110995,65.3352817513329,65.4805788938489,41961.596039862,0.0,1.0
2024-08-26,67.23,67.6612,67.17,67.61,22617,65.1221792756429,65.5398601279954,65.0640604186365,65.4902653700166,23349.0483106224,0.0,1.0
2024-08-27,67.59,67.73,67.26,67.32,17216,65.4708924176811,65.6065030840294,65.1512387041461,65.2093575611524,17773.2332190687,0.0,1.0
2024-08-28,67.15,67.68,66.92,67.68,17057,65.0446874663011,65.5580707031907,64.8218985144433,65.5580707031907,17609.0868388507,0.0,1.0
2024-08-29,67.18,67.71,67.18,67.36,12163,65.0737468948043,65.5871301316939,65.0737468948043,65.2481034658234,12556.6819030862,0.0,1.0
2024-08-30,67.4,67.65,66.99,67.59,10279,65.2868493704943,65.5290112746875,64.8897038476174,65.4708924176811,10611.7021525794,0.0,1.0
2024-09-03,65.12,66.43,65.02,66.43,87466,63.078332804252,64.3472611822246,62.9814680425748,64.3472611822246,90297.0269946015,0.0,1.0
2024-09-04,65.19,65.51,64.72,64.72,744214,63.1461381374261,63.4561053747935,62.6908737575429,62.6908737575429,768302.101934013,0.0,1.0
2024-09-05,65.22,65.47,65.1,65.1,27816,63.1751975659293,63.4173594701226,63.0589598519166,63.0589598519166,28716.3252335975,0.0,1.0
2024-09-06,63.49,65.39,63.46,65.39,123697,61.4994371889122,63.3398676607807,61.470377760409,63.3398676607807,127700.721973695,0.0,1.0
2024-09-09,64.51,64.59,64.12,64.22,15412,62.4874577580206,62.5649495673624,62.1096851874791,62.2065499491564,15910.8428422564,0.0,1.0
2024-09-10,64.23,64.33,63.6157,64.28,98669,62.2162364253242,62.3131011870014,61.6211961943406,62.2646688061628,101862.636413353,0.0,1.0
2024-09-11,65.15,65.16,63.86,64.16,27163,63.1073922327552,63.117078708923,61.8578368071182,62.14843109215,28042.1894708156,0.0,1.0
2024-09-12,65.78,65.8314,65.22,65.44,9115,63.7176402313222,63.7674287188243,63.1751975659293,63.3883000416194,9410.02676532357,0.0,1.0
2024-09-13,65.89,66.02,65.86,65.93,9229,63.8241914691672,63.9501156593477,63.795132040664,63.8629373738381,9527.71662283832,0.0,1.0
2024-09-16,65.98,66.12,65.72,66.12,12200,63.9113697546768,64.046980421025,63.6595213743158,64.046980421025,12594.8794884199,0.0,1.0
2024-09-17,66.21,66.58,66.02,66.27,60106,64.1341587065345,64.4925583247405,63.9501156593477,64.1922775635409,62051.461191063,0.0,1.0
2024-09-18,65.88,66.94,65.88,66.25,22417,63.8145049929995,64.8412714667787,63.8145049929995,64.1729046112054,23142.574876386,0.0,1.0
2024-09-19,67.99,68.08,67.05,67.31,335410,65.8583514643903,65.9455297498999,64.9478227046238,65.1996710849847,346266.272886142,0.0,1.0
2024-09-20,67.6,67.8,67.33,67.72,18485,65.4805788938489,65.6743084172034,65.2190440373202,65.5968166078616,19083.3071592985,0.0,1.0
2024-09-23,68.19,68.48,67.97,67.97,28163,66.0520809877449,66.332988796609,65.8389785120549,65.8389785120549,29074.5566419976,0.0,1.0
2024-09-24,71.63,71.86,70.29,70.64,308270,69.3842287894437,69.6070177413015,68.086240982968,68.4252676488385,318247.827860263,0.0,1.0
2024-09-25,70.56,71.22,70.4,70.72,453642,68.3477758394967,68.9870832665668,68.192792220813,68.5027594581803,468325.108269327,0.0,1.0
2024-09-26,74.7,74.85,73.53,74.39,229901,72.3579769729366,72.5032741154525,71.2246592613122,72.0576962117369,237342.245021904,0.0,1.0
2024-09-27,74.19,74.84,73.93,74.43,215119,71.8639666883824,72.4935876392848,71.6121183080214,72.0964421164079,222081.793497492,0.0,1.0
2024-09-30,72.28,73.6,72.03,73.55,139253,70.0138497403461,71.2924645944863,69.7716878361529,71.2440322136477,143760.225688602,0.0,1.0
2024-10-01,73.43,73.43,72.03,72.68,147995,71.127794499635,71.127794499635,69.7716878361529,70.4013087870553,152785.179499074,0.0,1.0
2024-10-02,75.66,75.67,74.76,75.22,270876,73.2878786850385,73.2975651612063,72.4160958299429,72.8616737336585,279643.489861085,0.0,1.0
2024-10-03,74.84,75.31,73.92,73.92,282753,72.4935876392848,72.948852019168,71.6024318318537,71.6024318318537,291904.914753213,0.0,1.0
2024-10-04,75.81,75.895,75.18,75.88,238990,73.4331758275545,73.5155108749802,72.8229278289876,73.5009811607286,246725.430240777,0.0,1.0
2024-10-07,77.4,77.44,76.21,76.57,148686,74.9733255382234,75.0120714428943,73.8206348742636,74.1693480163019,153498.545214361,0.0,1.0
2024-10-08,73.98,74.4617,73.13,74.16,101672,71.6605506888601,72.1271482458596,70.8372002146031,71.8349072598792,104962.835028412,0.0,1.0
2024-10-09,74.09,74.28,73.17,73.19,113910,71.7671019267051,71.9511449738919,70.875946119274,70.8953190716094,117596.944469337,0.0,1.0
2024-10-10,74.15,74.52,73.38,74.24,62097,71.8252207837115,72.1836204019174,71.0793621187963,71.912399069221,64106.9042288862,0.0,1.0
2024-10-11,74.98,75.2,73.78,73.78,107994,72.629198305633,72.842300781323,71.4668211655055,71.4668211655055,111489.460284625,0.0,1.0
2024-10-14,74.65,75.18,74.18,74.5,54384,72.3095445920979,72.8229278289876,71.8542802122146,72.164247449582,56144.2562375598,0.0,1.0
2024-10-15,72.28,73.67,72.02,73.67,105475,70.0138497403461,71.3602699276605,69.7620013599851,71.3602699276605,108888.927380417,0.0,1.0
2024-10-16,73.06,73.38,72.92,72.92,35495,70.769394881429,71.0793621187963,70.6337842150808,70.6337842150808,36643.8727411037,0.0,1.0
2024-10-17,73.52,73.78,73.02,73.26,76227,71.2149727851445,71.4668211655055,70.730648976758,70.9631244047836,78694.2523576874,0.0,1.0
2024-10-18,74.38,75.02,74.29,75.02,120951,72.0480097355692,72.6679442103039,71.9608314500597,72.6679442103039,124865.841721629,0.0,1.0
2024-10-21,73.55,73.74,72.98,73.39,48518,71.2440322136477,71.4280752608345,70.6919030720871,71.089048594964,50088.3904114064,0.0,1.0
2024-10-22,73.34,73.63,73.13,73.13,21511,71.0406162141254,71.3215240229895,70.8372002146031,70.8372002146031,22207.2502192952,0.0,1.0
2024-10-23,73.18,73.665,72.8,73.36,86822,70.8856325954417,71.3554266895766,70.517546501068,71.0599891664609,89632.1825363603,0.0,1.0
2024-10-24,72.7,73.01,72.44,72.94,33428,70.4206817393907,70.7209625005903,70.1688333590298,70.6531571674162,34509.9697982706,0.0,1.0
2024-10-25,73.21,73.79,73.18,73.48,39377,70.9146920239449,71.4765076416732,70.8856325954417,71.1762268804736,40651.5220996321,0.0,1.0
2024-10-28,73.15,73.42,72.8772,73.06,15571,70.8565731669385,71.1181080234672,70.5923260970829,70.769394881429,16074.9892224743,0.0,1.0
2024-10-29,72.91,73.2299,72.88,73.04,24536,70.624097738913,70.9339681115187,70.5950383104098,70.7500219290935,25330.1609121206,0.0,1.0
2024-10-30,72.07,72.52,71.87,71.97,173199,69.8104337408238,70.2463251683716,69.6167042174692,69.7135689791465,178804.961681544,0.0,1.0
2024-10-31,71.51,71.86,70.8901,71.86,26904,69.267991075431,69.6070177413015,68.6675264177934,69.6070177413015,27774.8063734795,0.0,1.0
2024-11-01,72.25,72.805,72.05,72.44,95302,69.9847903118429,70.5223897391519,69.7910607884883,70.1688333590298,98386.6561479833,0.0,1.0
2024-11-04,72.63,73.11,72.54,72.87,14785,70.3528764062166,70.8178272622676,70.2656981207071,70.5853518342421,15263.5486259253,0.0,1.0
2024-11-05,73.8,73.91,73.46,73.52,38278,71.4861941178409,71.5927453556859,71.1568539281381,71.2149727851445,39516.9505785031,0.0,1.0
2024-11-06,72.09,72.35,71.29,71.56,186680,69.8298066931593,70.0816550735202,69.0548885997409,69.3164234562696,192722.303516248,0.0,1.0
2024-11-07,74.96,75.165,74.29,74.29,39578,72.6098253532975,72.808398114736,71.9608314500597,71.9608314500597,40859.0279010397,0.0,1.0
2024-11-08,72.75,73.75,72.36,73.66,325067,70.4691141202294,71.4377617370023,70.0913415496879,71.3505834514927,335588.499234606,0.0,1.0
2024-11-11,71.61,72.18,71.43,72.18,20095,69.3648558371083,69.9169849786688,69.1904992660891,69.9169849786688,20745.4183049015,0.0,1.0
2024-11-12,69.79,70.37,69.49,70.32,44735,67.6019171745816,68.1637327923098,67.3113228895497,68.1153004114712,46182.945402825,0.0,1.0
2024-11-13,69.17,70.13,68.99,70.04,19159,67.0013556521823,67.9312573642843,66.8269990811632,67.8440790787748,19779.1226326752,0.0,1.0
2024-11-14,69.06,69.6482,68.987,69.43,18063,66.8948044143373,67.4645629425232,66.8240931383129,67.2532040325433,18647.6482130598,0.0,1.0
2024-11-15,69.21,69.65,68.95,69.59,22620,67.0401015568533,67.4663065082333,66.7882531764923,67.408187651227,23352.1454121359,0.0,1.0
2024-11-18,69.98,69.98,69.395,69.44,46026,67.7859602217684,67.7859602217684,67.2193013659562,67.262890508711,47515.731420821,0.0,1.0
2024-11-19,69.92,70.06,69.85,69.87,16284,67.727841364762,67.8634520311102,67.6600360315879,67.6794089839234,16811.0670155271,0.0,1.0
2024-11-20,69.68,69.78,69.2907,69.78,17089,67.4953659367365,67.5922306984138,67.1182714195268,67.5922306984138,17642.1225883285,0.0,1.0
2024-11-21,69.66,69.84,69.32,69.72,72480,67.4759929844011,67.6503495554202,67.1466527946983,67.5341118414074,74825.9725672685,0.0,1.0
2024-11-22,69.34,69.49,69.19,69.49,18983,67.1660257470337,67.3113228895497,67.0207286045178,67.3113228895497,19597.4260105472,0.0,1.0
2024-11-25,69.24,69.58,69.01,69.5,17559,67.0691609853564,67.3985011750592,66.8463720334987,67.3210093657174,18127.3351587841,0.0,1.0
2024-11-26,68.78,69.28,68.765,69.26,14786,66.6235830816409,67.1079068900274,66.6090533673893,67.0885339376919,15264.5809930965,0.0,1.0
2024-11-27,69.05,69.39,68.81,69.35,9200,66.8851179381696,67.2144581278724,66.6526425101441,67.1757122232015,9497.77797487404,0.0,1.0
2024-11-29,69.24,69.34,68.49,68.53,29637,67.0691609853564,67.1660257470337,66.3426752727768,66.3814211774477,30596.2658523198,0.0,1.0
2024-12-02,69.84,69.96,69.46,69.66,26100,67.6503495554202,67.7665872694329,67.2822634610465,67.4759929844011,26944.7831678492,0.0,1.0
2024-12-03,69.84,69.95,68.91,69.27,89690,67.6503495554202,67.7569007932652,66.7495072718214,67.0982204138596,92593.0115833101,0.0,1.0
2024-12-04,70.08,70.26,69.77,70.26,23191,67.8828249834457,68.0571815544648,67.5825442222461,68.0571815544648,23941.6270668809,0.0,1.0
2024-12-05,70.3,70.52,70.2,70.31,12762,68.0959274591357,68.3090299348258,67.9990626974584,68.1056139353035,13175.0698386242,0.0,1.0
2024-12-06,70.27,70.62,70.25,70.59,14164,68.0668680306325,68.4058946965031,68.0474950782971,68.3768352679999,14622.4486126213,0.0,1.0
2024-12-09,72.43,73.1757,72.3,72.3,50326,70.159146882862,70.8814674106896,70.0332226926816,70.0332226926816,51954.9102569034,0.0,1.0
2024-12-10,70.51,71.35,70.51,71.31,18108,68.2993434586581,69.1130074567473,68.2993434586581,69.0742615520764,18694.1047357629,0.0,1.0
2024-12-11,70.73,70.85,70.49,70.67,27037,68.5124459343481,68.6286836483608,68.2799705063226,68.4543270773417,27912.1112072467,0.0,1.0
2024-12-12,70.75,71.11,70.6306,70.73,29540,68.5318188866835,68.8805320287218,68.4161623612409,68.5124459343481,30496.1262367152,0.0,1.0
2024-12-13,71.0,71.14,70.73,70.9,11836,68.7739807908768,68.909591457225,68.5124459343481,68.6771160291995,12219.0978381097,0.0,1.0
2024-12-16,70.51,70.8011,70.4909,70.52,13201,68.2993434586581,68.5813167799006,68.2808422891777,68.3090299348258,13628.2790267731,0.0,1.0
2024-12-17,69.13,69.16,68.58,68.92,99171,68.424869534668,68.4545635327302,67.8804795701943,68.2170115482326,100192.974814903,1.509589,1.0
2024-12-18,67.6,69.5,67.49,69.31,18573,66.9104756334957,68.7910955107685,66.801597640601,68.6030335230412,18764.398072392,0.0,1.0
2024-12-19,68.07,68.47,67.982,68.44,30365,67.3756816031369,67.7716015772996,67.2885792088211,67.7419075792374,30677.9167322556,0.0,1.0
2024-12-20,68.34,68.73,67.79,67.82,28523,67.6429275856967,68.0289495605053,67.098537621223,67.1282316192852,28816.934594241,0.0,1.0
2024-12-23,69.29,69.29,68.52,68.52,13691,68.5832375243331,68.5832375243331,67.8210915740699,67.8210915740699,13832.0881930285,0.0,1.0
2024-12-24,69.3,69.39,69.1515,69.39,11551,68.5931355236872,68.6822175178738,68.4461502332793,68.6822175178738,11670.0351119475,0.0,1.0
2024-12-26,69.04,69.3,68.7,68.7,12211,68.3357875404814,68.5931355236872,67.9992555624431,67.9992555624431,12336.8365294771,0.0,1.0
2024-12-27,68.8,68.8,68.42,68.69,14379,68.0982355559838,68.0982355559838,67.7221115805292,67.9893575630891,14527.1781555443,0.0,1.0
2024-12-30,68.21,68.4,67.9755,68.4,22602,67.5142535940938,67.7023155818211,67.2821455092409,67.7023155818211,22834.9176348573,0.0,1.0
2024-12-31,67.83,68.31,67.805,68.15,38260,67.1381296186393,67.6132335876345,67.1133846202541,67.4548655979694,38654.2761131599,0.0,1.0
2025-01-02,67.41,67.8,67.1901,67.55,12219,66.7224136457684,67.1084356205771,66.5047566399725,66.8609856367254,12344.9189709017,0.0,1.0
2025-01-03,68.63,68.64,68.16,68.16,7645,67.9299695669647,67.9398675663187,67.4647635973235,67.4647635973235,7723.78308638545,0.0,1.0
2025-01-06,69.4,70.27,69.24,70.02,18896,68.6921155172279,69.5532414610317,68.5337475275628,69.30579147718,19090.7266449103,0.0,1.0
2025-01-07,68.23,69.29,68.2,69.21,13499,67.534049592802,68.5832375243331,67.5043555947398,68.5040535295006,13638.1095988381,0.0,1.0
2025-01-08,67.84,67.9159,67.6,67.79,6958,67.1480276179933,67.2231534330907,66.9104756334957,67.098537621223,7029.70342904774,0.0,1.0
2025-01-10,66.57,66.99,66.41,66.99,80177,65.8909817000268,66.3066976728976,65.7326137103617,66.3066976728976,81003.238262541,0.0,1.0
2025-01-13,65.86,65.86,65.48,65.48,20069,65.188223745888,65.188223745888,64.8120997704334,64.8120997704334,20275.8146187926,0.0,1.0
2025-01-14,66.72,67.05,66.5,66.99,11563,66.0394516903378,66.366085669022,65.8216957045483,66.3066976728976,11682.1587740844,0.0,1.0
2025-01-15,67.72,67.8,67.47,67.54,13016,67.0292516257445,67.1084356205771,66.7818016418928,66.8510876373713,13150.1321978277,0.0,1.0
2025-01-16,68.13,68.43,68.12,68.43,14827,67.4350695992613,67.7320095798833,67.4251715999072,67.7320095798833,14979.794875322,0.0,1.0
2025-01-17,68.8,69.19,68.31,68.45,17494,68.0982355559838,68.4842575307924,67.6132335876345,67.7518055785914,17674.2787852488,0.0,1.0
2025-01-21,69.7,69.98,69.21,69.71,19109,68.9890554978499,69.2661994797638,68.5040535295006,68.9989534972039,19305.9216478404,0.0,1.0
2025-01-22,69.855,70.0,69.65,69.83,10936,69.1424744878379,69.2859954784719,68.9395655010795,69.1177294894527,11048.6974274312,0.0,1.0
2025-01-23,69.89,69.89,69.28,69.44,33386,69.1771174855772,69.1771174855772,68.573339524979,68.7317075146441,33730.048675221,0.0,1.0
2025-01-24,70.56,70.68,70.23,70.34,43005,69.8402834422997,69.9590594345485,69.5136494636155,69.6225274565102,43448.174183127,0.0,1.0
2025-01-27,68.34,69.02,68.11,68.8,37418,67.6429275856967,68.3159915417733,67.4152736005531,68.0982355559838,37803.5991532205,0.0,1.0
2025-01-28,69.55,69.55,67.98,68.65,20526,68.8405855075389,68.8405855075389,67.2865996089503,67.9497655656728,20737.524085173,0.0,1.0
2025-01-29,69.33,70.02,69.19,69.95,16366,68.6228295217494,69.30579147718,68.4842575307924,69.2365054817016,16534.6545443799,0.0,1.0
2025-01-30,70.85,71.15,69.78,69.78,20886,70.1273254235676,70.4242654041897,69.0682394926824,69.0682394926824,21101.2339492801,0.0,1.0
2025-01-31,69.87,71.1,69.82,70.86,86150,69.157321486869,70.3747754074193,69.1078314900987,70.1372234229217,87037.7910911847,0.0,1.0
2025-02-03,69.13,69.54,68.22,68.35,36375,68.424869534668,68.8306875081848,67.5241515934479,67.6528255850508,36749.850852488,0.0,1.0
2025-02-04,70.7,71.0102,70.2252,70.35,16681,69.9788554332566,70.2858913732198,69.5088984239255,69.6324254558643,16852.9006754736,0.0,1.0
2025-02-05,70.6,70.799,70.41,70.58,12787,69.8798754397159,70.0768456268619,69.6918134519887,69.8600794410078,12918.7723120485,0.0,1.0
2025-02-06,70.95,70.9899,70.78,70.83,7638,70.2263054171083,70.265798434531,70.0580394280892,70.1075294248595,7716.71095013892,0.0,1.0
2025-02-07,71.23,72.16,71.0969,71.82,113425,70.5034493990222,71.4239633389505,70.3717070276195,71.0874313609122,114593.864823188,0.0,1.0
2025-02-10,72.68,72.83,72.185,72.25,92477,71.938659305362,72.087129295673,71.4487083373356,71.5130453331371,93429.9919528668,0.0,1.0
2025-02-11,72.3,72.46,71.82,71.96,27150,71.5625353299074,71.7209033195725,71.0874313609122,71.2260033518691,27429.7855847436,0.0,1.0
2025-02-12,73.17,73.44,72.06,72.22,64792,72.4236612737113,72.6909072562711,71.3249833454098,71.4833513350749,65459.693097853,0.0,1.0
2025-02-13,73.41,73.43,72.25,72.32,34237,72.6612132582089,72.681009256917,71.5130453331371,71.5823313286155,34589.8183817631,0.0,1.0
2025-02-14,74.48,74.62,73.95,74.33,61775,73.7202991890941,73.858871180051,73.1957052233285,73.5718291987831,62411.6023755999,0.0,1.0
2025-02-18,75.44,75.8,75.18,75.61,39014,74.6705071270846,75.026835103831,74.4131591438788,74.8387731161037,39416.0462174286,0.0,1.0
2025-02-19,75.26,75.52,75.08,75.41,30951,74.4923431387114,74.7496911219171,74.3141791503381,74.6408131290224,31269.9555666077,0.0,1.0
2025-02-20,76.08,76.71,75.71,75.87,134335,75.3039790857449,75.9275530450511,74.9377531096444,75.0961210993095,135719.346096742,0.0,1.0
2025-02-21,76.825,77.8725,76.4429,77.18,75663,76.0413800376229,77.0781954699615,75.663177482304,76.3927590146923,76442.7206887093,0.0,1.0
2025-02-24,74.3,76.17,74.16,76.17,653296,73.5421352007209,75.3930610799315,73.4035632097639,75.3930610799315,660028.331615862,0.0,1.0
2025-02-25,74.72,74.98,74.35,74.98,55010,73.9578511735917,74.2151991567975,73.5916251974912,74.2151991567975,55576.8878459207,0.0,1.0
2025-02-26,76.42,77.01,76.12,76.56,99547,75.6405110637832,76.2244930256732,75.3435710831612,75.7790830547401,100572.849561859,0.0,1.0
2025-02-27,74.31,75.87,74.29,75.87,45269,73.552033200075,75.0961210993095,73.5322372013668,75.0961210993095,45735.5051062894,0.0,1.0
2025-02-28,73.27,73.32,72.48,72.9,64796,72.5226412672519,72.5721312640223,71.7406993182806,72.1564152911514,65463.7343185653,0.0,1.0
2025-03-03,72.0,73.68,71.82,73.61,58035,71.2655953492854,72.9284592407687,71.0874313609122,72.8591732452902,58633.0610095984,0.0,1.0
2025-03-04,73.31,73.87,72.1117,72.71,69006,72.5622332646682,73.116521228496,71.3761560020703,71.9683533034242,69717.1191182622,0.0,1.0
2025-03-05,76.21,76.31,74.63,74.77,69887,75.4326530773478,75.5316330708884,73.8687691794051,74.0073411703621,70607.1979801465,0.0,1.0
2025-03-06,75.56,76.4884,75.4,76.24,77426,74.7892831193334,75.708213379365,74.6309151296683,75.46234707541,78223.888717656,0.0,1.0
2025-03-07,75.91,76.27,75.06,75.79,68198,75.1357130967257,75.4920410734722,74.29438315163,75.0169371044769,68900.7925343774,0.0,1.0
2025-03-10,73.61,74.6,72.94,74.39,90190,72.8591732452902,73.8390751813429,72.1960072885677,73.6312171949075,91119.4240106088,0.0,1.0
2025-03-11,74.095,74.72,73.58,74.26,56702,73.3392262139625,73.9578511735917,72.829479247228,73.5025432033046,57286.324207224,0.0,1.0
2025-03-12,74.94,74.95,74.14,74.8,30626,74.1756071593812,74.1855051587353,73.3837672110558,74.0370351684243,30941.6063837333,0.0,1.0
2025-03-13,74.25,74.56,73.65,73.65,34691,73.4926452039505,73.7994831839266,72.8987652427065,72.8987652427065,35048.4969326093,0.0,1.0
2025-03-14,75.57,75.64,75.13,75.2,44374,74.7991811186874,74.8684671141659,74.3636691471085,74.4329551425869,44831.2819719121,0.0,1.0
2025-03-17,77.42,77.4892,75.86,75.86,111145,76.6303109991899,76.6988051547201,75.0862230999554,75.0862230999554,112290.369017176,0.0,1.0
2025-03-18,76.685,76.99,76.36,76.99,45699,75.902808046666,76.204697026965,75.5811230676588,76.204697026965,46169.9363328618,0.0,1.0
2025-03-19,76.82,77.12,76.45,77.05,37012,76.0364310379459,76.3333710185679,75.6702050618454,76.2640850230894,37393.4152509219,0.0,1.0
2025-03-20,75.72,75.94,75.4501,75.52,27555,74.9476511089985,75.1654070947879,74.6805041064322,74.7496911219171,27838.9591818641,0.0,1.0
2025-03-21,75.09,75.2199,74.7777,74.93,18758,74.3240771496922,74.4526521613015,74.0149626298647,74.1657091600271,18951.3045303359,0.0,1.0
2025-03-24,75.265,75.5,75.06,75.37,142167,74.4972921383884,74.729895123209,74.29438315163,74.6012211316061,143632.056251427,0.0,1.0
2025-03-25,74.93,75.42,74.87,75.29,67144,74.1657091600271,74.6507111283764,74.1063211639027,74.5220371367736,67835.930876686,0.0,1.0
2025-03-26,74.31,74.94,74.18,74.84,26333,73.552033200075,74.1756071593812,73.4233592084721,74.0766271658405,26604.3662542561,0.0,1.0
2025-03-27,74.62,74.92,74.18,74.35,12974,73.858871180051,74.1558111606731,73.4233592084721,73.5916251974912,13107.6993803486,0.0,1.0
2025-03-28,72.5,73.6,72.41,73.59,33278,71.7604953169888,72.8492752459362,71.6714133228021,72.8393772465821,33620.9357159889,0.0,1.0
2025-03-31,72.35,72.35,71.29,71.57,63287,71.6120253266777,71.6120253266777,70.5628373951466,70.8399813770605,63939.1838048497,0.0,1.0
2025-04-01,72.82,72.98,72.11,72.46,28538,72.0772312963189,72.235599285984,71.3744733421801,71.7209033195725,28832.0891719121,0.0,1.0
2025-04-02,72.68,72.92,72.37,72.37,20571,71.938659305362,72.1762112898596,71.6318213253859,71.6318213253859,20782.9878181864,0.0,1.0
2025-04-03,70.66,71.37,70.57,70.76,32214,69.9392634358403,70.6420213899791,69.8501814416537,70.038243429381,32545.9710065168,0.0,1.0
2025-04-04,65.93,67.48,64.95,67.37,220864,65.2575097413665,66.7916996412469,64.2875058046679,66.6828216483522,223140.042850417,0.0,1.0
2025-04-07,62.32,65.11,61.085,61.69,951648,61.6843319745481,64.4458737943329,60.4619290543208,61.0607580152419,961454.902104976,0.0,1.0
2025-04-08,60.67,63.93,59.9117,63.82,94843,60.051162081127,63.277909870553,59.3005967901081,63.1690318776582,95820.374004193,0.0,1.0
2025-04-09,65.66,66.0655,60.47,60.9,173679,64.9902637588066,65.3916276326141,59.8532020940456,60.2788160662706,175468.793022935,0.0,1.0
2025-04-10,64.36,65.65,63.47,65.65,404077,63.7035238427779,64.9803657594526,62.8226019002659,64.9803657594526,408241.085441121,0.0,1.0
2025-04-11,67.31,67.31,65.655,65.92,24599,66.6234336522278,66.6234336522278,64.9853147591296,65.2476117420124,24852.4970754736,0.0,1.0
2025-04-14,67.59,68.1565,67.2,67.36,36940,66.9005776341417,67.4612992975496,66.514555659333,66.6729236489981,37320.6732781005,0.0,1.0
2025-04-15,67.7,68.0,67.62,67.69,14929,67.0094556270364,67.3063956076584,66.9302716322039,66.9995576276823,15082.8460034857,0.0,1.0
2025-04-16,66.1,66.83,65.67,66.57,73691,65.4257757303856,66.1483296832325,65.0001617581607,65.8909817000268,74450.3988775448,0.0,1.0
2025-04-17,66.37,67.24,66.22,67.2,21234,65.6930217129454,66.5541476567493,65.5445517226344,66.514555659333,21452.8201512503,0.0,1.0
2025-04-21,65.89,66.6171,65.504,66.36,11235,65.2179177439502,65.9376012769844,64.8358549688832,65.6831237135914,11350.7786756757,0.0,1.0
2025-04-22,67.22,67.5917,66.67,66.68,13646,66.5343516580412,66.9022602940318,65.9899616935675,65.9998596929215,13786.6244600151,0.0,1.0
2025-04-23,68.92,69.675,68.71,69.26,18361,68.2170115482326,68.9643104994647,68.0091535617972,68.5535435262709,18550.2133746401,0.0,1.0
2025-04-24,69.47,69.56,68.63,68.65,101444,68.7614015127063,68.8504835068929,67.9299695669647,67.9497655656728,102489.398484668,0.0,1.0
2025-04-25,69.58,69.61,68.9,69.29,15465,68.8702795056011,68.8999735036633,68.1972155495245,68.5832375243331,15624.3695789341,0.0,1.0
2025-04-28,69.44,69.58,69.12,69.35,10895,68.7317075146441,68.8702795056011,68.414971535314,68.6426255204575,11007.2749151301,0.0,1.0
2025-04-29,69.63,69.83,69.46,69.54,7011,68.9197695023714,69.1177294894527,68.7515035133522,68.8306875081848,7083.24960348573,0.0,1.0
2025-04-30,70.05,70.25,69.4694,69.93,35485,69.3354854752422,69.5334454623236,68.7608076327451,69.2167094829934,35850.679244001,0.0,1.0
2025-05-01,70.36,70.87,70.35,70.63,35292,69.6423234552183,70.1471214222758,69.6324254558643,69.9095694377781,35655.6903446325,0.0,1.0
2025-05-02,73.54,73.73,73.0502,73.73,20314,72.7898872498118,72.9779492375391,72.3050832414495,72.9779492375391,20523.3393874211,0.0,1.0
2025-05-05,74.58,74.76,74.43,74.7,62987,73.8192791826348,73.997443171008,73.6708091923238,73.9380551748836,63636.0922514271,0.0,1.0
2025-05-06,74.03,74.38,73.42,73.71,16050,73.2748892181611,73.6213191955534,72.671111257563,72.9581532388309,16215.3981081081,0.0,1.0
2025-05-07,73.04,73.3607,72.67,73.36,18562,72.2949872821084,72.6124161213933,71.9287613060079,72.6117232614385,18753.2847154332,0.0,1.0
2025-05-08,73.44,73.88,73.11,73.58,29998,72.6909072562711,73.1264192278501,72.3642732775869,72.829479247228,30307.134731902,0.0,1.0
2025-05-09,73.82,74.44,73.82,74.44,9290,73.0670312317256,73.6807071916778,73.0670312317256,73.6807071916778,9385.73510431928,0.0,1.0
2025-05-12,76.07,76.5,75.68,76.5,48858,75.2940810863908,75.7196950586157,74.9080591115822,75.7196950586157,49361.4903904016,0.0,1.0
2025-05-13,76.06,76.395,75.23,75.44,41696,75.2841830870368,75.615766065398,74.4626491406492,74.6705071270846,42125.6847050265,0.0,1.0
2025-05-14,77.07,77.32,76.905,77.24,46196,76.2838810217976,76.5313310056492,76.1205640324554,76.4521470108167,46672.0580063652,0.0,1.0
2025-05-15,76.43,76.58,75.98,76.58,30595,75.6504090631372,75.7988790534482,75.2049990922042,75.7988790534482,30910.2869232129,0.0,1.0
2025-05-16,76.39,76.56,76.19,76.43,25320,75.610817065721,75.7790830547401,75.4128570786396,75.6504090631372,25580.9271088659,0.0,1.0
2025-05-19,76.54,76.54,75.6,75.64,15061,75.759287056032,75.759287056032,74.8288751167496,74.8684671141659,15216.2062869917,0.0,1.0
2025-05-20,76.78,76.78,76.28,76.28,182326,75.9968390405296,75.9968390405296,75.5019390728262,75.5019390728262,184204.901897752,0.0,1.0
2025-05-21,76.61,77.36,76.44,77.2,25954,75.8285730515105,76.5709230030655,75.6603070624913,76.4125550134004,26221.4605917656,0.0,1.0
2025-05-22,76.26,76.47,75.9967,76.02,10675,75.4821430741181,75.6900010605535,75.2215287511255,75.2445910896205,10785.0077759535,0.0,1.0
2025-05-23,76.18,76.36,75.65,75.65,64254,75.4029590792856,75.5811230676588,74.87836511352,74.87836511352,64916.1489120485,0.0,1.0
2025-05-27,76.13,76.13,75.74,75.95,20892,75.3534690825152,75.3534690825152,74.9674471077066,75.175305094142,21107.2957803486,0.0,1.0
2025-05-28,75.4,75.81,75.4,75.81,22739,74.6309151296683,75.0367331031851,74.6309151296683,75.0367331031851,22973.3294442536,0.0,1.0
2025-05-29,75.81,76.41,75.58,76.41,17503,75.0367331031851,75.6306130644291,74.8090791180415,75.6306130644291,17683.3715318515,0.0,1.0
2025-05-30,74.67,75.12,74.14,75.12,41271,73.9083611768214,74.3537711477544,73.3837672110558,74.3537711477544,41696.3050043445,0.0,1.0
2025-06-02,75.8,75.8,74.92,75.14,34155,75.026835103831,75.026835103831,74.1558111606731,74.3735671464625,34506.9733571609,0.0,1.0
2025-06-03,76.26,76.3688,75.86,76.02,49505,75.4821430741181,75.5898333070903,75.0862230999554,75.2445910896205,50015.1578406163,0.0,1.0
2025-06-04,77.83,77.93,77.25,77.3,36182,77.0361289727067,77.1351089662474,76.4620450101708,76.5115350069411,36554.8619531195,0.0,1.0
2025-06-05,78.26,78.65,78.02,78.6,38155,77.4617429449316,77.8477649197402,77.224190960434,77.7982749229699,38548.194069462,0.0,1.0
2025-06-06,78.45,78.453,77.9332,78.03,31421,77.6498049326589,77.6527743324651,77.1382763260407,77.234088959788,31744.7990003031,0.0,1.0
2025-06-09,79.42,79.58,78.8917,78.99,39569,78.6099108700034,78.7682788596685,78.086999564128,78.1842968977785,39976.7655912604,0.0,1.0
2025-06-10,80.14,80.16,79.4169,79.9,40975,79.3225668234963,79.3423628222044,78.6068424902036,79.0850148389986,41397.2546716342,0.0,1.0
2025-06-11,80.55,80.93,80.41,80.85,63542,79.728384797013,80.1045087724676,79.5898128060561,80.025324777635,64196.8116252589,0.0,1.0
2025-06-12,80.43,80.63,80.17,80.33,237988,79.6096088047642,79.8075687918456,79.3522608215585,79.5106288112235,240440.508719778,0.0,1.0
2025-06-13,78.85,79.36,78.6519,78.93,22535,78.0457249068215,78.550522873879,77.8496455396175,78.1249089016541,22767.2271879263,0.0,1.0
2025-06-16,79.18,79.546,78.99,79.04,31811,79.18,79.546,78.99,79.04,31811,0.815964,1.0
2025-06-17,78.21,78.98,78.1401,78.91,22169,78.21,78.98,78.1401,78.91,22169,0.0,1.0
2025-06-18,78.17,78.5599,78.105,78.33,21683,78.17,78.5599,78.105,78.33,21683,0.0,1.0
2025-06-20,77.66,78.98,77.595,78.98,33999,77.66,78.98,77.595,78.98,33999,0.0,1.0
2025-06-23,78.51,78.51,77.5,77.5,35263,78.51,78.51,77.5,77.5,35263,0.0,1.0
2025-06-24,80.87,80.96,79.81,79.91,134963,80.87,80.96,79.81,79.91,134963,0.0,1.0
2025-06-25,81.33,81.66,80.9401,81.19,196484,81.33,81.66,80.9401,81.19,196484,0.0,1.0
2025-06-26,81.71,81.83,81.155,81.48,195641,81.71,81.83,81.155,81.48,195641,0.0,1.0
2025-06-27,81.32,81.51,80.9862,81.32,52943,81.32,81.51,80.9862,81.32,52943,0.0,1.0
2025-06-30,81.06,81.09,80.3651,80.91,34070,81.06,81.09,80.3651,80.91,34070,0.0,1.0
2025-07-01,81.24,81.42,80.9,81.17,94409,81.24,81.42,80.9,81.17,94409,0.0,1.0
2025-07-02,81.62,81.74,80.81,80.97,19687,81.62,81.74,80.81,80.97,19687,0.0,1.0
2025-07-03,81.64,81.91,81.55,81.55,23091,81.64,81.91,81.55,81.55,23091,0.0,1.0
2025-07-07,80.33,80.93,80.08,80.79,37609,80.33,80.93,80.08,80.79,37609,0.0,1.0
2025-07-08,80.91,81.07,80.555,80.89,42489,80.91,81.07,80.555,80.89,42489,0.0,1.0
2025-07-09,80.51,80.74,80.265,80.74,13207,80.51,80.74,80.265,80.74,13207,0.0,1.0
2025-07-10,81.21,81.21,80.655,81.0,22651,81.21,81.21,80.655,81.0,22651,0.0,1.0
2025-07-11,81.16,81.35,81.07,81.21,15814,81.16,81.35,81.07,81.21,15814,0.0,1.0
2025-07-14,81.26,81.42,80.92,81.06,15980,81.26,81.42,80.92,81.06,15980,0.0,1.0
2025-07-15,82.79,82.81,82.2301,82.59,61200,82.79,82.81,82.2301,82.59,61200,0.0,1.0
2025-07-16,83.07,83.18,82.31,82.55,26122,83.07,83.18,82.31,82.55,26122,0.0,1.0
2025-07-17,83.6499,83.85,82.95,83.19,152492,83.6499,83.85,82.95,83.19,152492,0.0,1.0
2025-07-18,83.73,84.3,83.6637,84.25,174827,83.73,84.3,83.6637,84.25,174827,0.0,1.0
2025-07-21,84.2,84.5722,83.88,84.13,24749,84.2,84.5722,83.88,84.13,24749,0.0,1.0
2025-07-22,84.1553,84.2499,83.35,83.86,20148,84.1553,84.2499,83.35,83.86,20148,0.0,1.0
2025-07-23,85.55,85.57,85.06,85.23,42888,85.55,85.57,85.06,85.23,42888,0.0,1.0
2025-07-24,85.335,85.49,85.12,85.3,70994,85.335,85.49,85.12,85.3,70994,0.0,1.0
2025-07-25,84.92,84.98,84.26,84.4,357294,84.92,84.98,84.26,84.4,357294,0.0,1.0
2025-07-28,84.51,84.81,84.4,84.81,197075,84.51,84.81,84.4,84.81,197075,0.0,1.0
2025-07-29,84.02,84.59,84.02,84.52,36548,84.02,84.59,84.02,84.52,36548,0.0,1.0
2025-07-30,83.43,84.055,83.22,84.0,58150,83.43,84.055,83.22,84.0,58150,0.0,1.0
2025-07-31,83.16,83.525,83.0,83.48,20585,83.16,83.525,83.0,83.48,20585,0.0,1.0
2025-08-01,81.94,82.335,81.52,82.33,70851,81.94,82.335,81.52,82.33,70851,0.0,1.0
2025-08-04,83.375,83.52,82.98,83.52,113570,83.375,83.52,82.98,83.52,113570,0.0,1.0
2025-08-05,83.3114,83.82,83.015,83.82,55545,83.3114,83.82,83.015,83.82,55545,0.0,1.0
2025-08-06,83.6438,83.725,82.95,83.17,99327,83.6438,83.725,82.95,83.17,99327,0.0,1.0
2025-08-07,84.69,85.0666,84.3481,84.92,38121,84.69,85.0666,84.3481,84.92,38121,0.0,1.0
2025-08-08,84.57,84.57,84.1683,84.37,19171,84.57,84.57,84.1683,84.37,19171,0.0,1.0
2025-08-11,84.225,84.57,84.08,84.51,22732,84.225,84.57,84.08,84.51,22732,0.0,1.0
2025-08-12,85.3601,85.42,84.43,84.61,46334,85.3601,85.42,84.43,84.61,46334,0.0,1.0
2025-08-13,87.15,87.2588,86.7901,87.06,60270,87.15,87.2588,86.7901,87.06,60270,0.0,1.0
2025-08-14,85.59,85.8164,85.38,85.73,28584,85.59,85.8164,85.38,85.73,28584,0.0,1.0
2025-08-15,85.35,85.78,85.18,85.78,21514,85.35,85.78,85.18,85.78,21514,0.0,1.0
2025-08-18,85.57,85.6,85.33,85.48,19135,85.57,85.6,85.33,85.48,19135,0.0,1.0
2025-08-19,84.7192,85.54,84.69,85.54,29080,84.7192,85.54,84.69,85.54,29080,0.0,1.0
2025-08-20,84.2,84.2,83.4782,84.16,41621,84.2,84.2,83.4782,84.16,41621,0.0,1.0
2025-08-21,83.96,84.11,83.73,83.73,617128,83.96,84.11,83.73,83.73,617128,0.0,1.0
2025-08-22,85.8447,85.9907,84.51,84.52,24003,85.8447,85.9907,84.51,84.52,24003,0.0,1.0
2025-08-25,85.69,86.1526,85.69,85.95,34895,85.69,86.1526,85.69,85.95,34895,0.0,1.0
2025-08-26,85.68,85.94,85.595,85.76,40363,85.68,85.94,85.595,85.76,40363,0.0,1.0
2025-08-27,84.79,84.88,84.2616,84.46,14294,84.79,84.88,84.2616,84.46,14294,0.0,1.0
2025-08-28,85.05,85.11,84.5,84.5,13025,85.05,85.11,84.5,84.5,13025,0.0,1.0
2025-08-29,84.8617,84.8617,84.37,84.58,12017,84.8617,84.8617,84.37,84.58,12017,0.0,1.0
2025-09-02,84.91,84.93,84.0,84.1,129355,84.91,84.93,84.0,84.1,129355,0.0,1.0
2025-09-03,85.1,85.21,84.7693,84.81,59808,85.1,85.21,84.7693,84.81,59808,0.0,1.0
2025-09-04,84.72,84.72,84.03,84.53,17123,84.72,84.72,84.03,84.53,17123,0.0,1.0
2025-09-05,85.935,86.12,85.31,86.12,18035,85.935,86.12,85.31,86.12,18035,0.0,1.0
2025-09-08,87.3,87.3,86.69,86.81,62199,87.3,87.3,86.69,86.81,62199,0.0,1.0
2025-09-09,88.7,88.73,88.02,88.2,29209,88.7,88.73,88.02,88.2,29209,0.0,1.0
2025-09-10,89.6619,90.02,89.575,89.91,43313,89.6619,90.02,89.575,89.91,43313,0.0,1.0
2025-09-11,91.26,91.4,90.05,90.53,836933,91.26,91.4,90.05,90.53,836933,0.0,1.0
2025-09-12,91.26,91.47,90.88,91.26,37005,91.26,91.47,90.88,91.26,37005,0.0,1.0
2025-09-15,91.98,92.095,91.709,91.89,54798,91.98,92.095,91.709,91.89,54798,0.0,1.0
2025-09-16,92.9,92.98,92.28,92.29,271302,92.9,92.98,92.28,92.29,271302,0.0,1.0
2025-09-17,93.52,93.91,92.865,93.67,92578,93.52,93.91,92.865,93.67,92578,0.0,1.0
2025-09-18,93.28,93.38,92.525,92.62,69339,93.28,93.38,92.525,92.62,69339,0.0,1.0
2025-09-19,92.51,92.9,92.44,92.69,63922,92.51,92.9,92.44,92.69,63922,0.0,1.0
2025-09-22,93.37,93.56,92.7,92.76,239400,93.37,93.56,92.7,92.76,239400,0.0,1.0
2025-09-23,93.62,94.41,93.56,94.04,90621,93.62,94.41,93.56,94.04,90621,0.0,1.0
2025-09-24,93.87,94.23,93.682,94.04,30185,93.87,94.23,93.682,94.04,30185,0.0,1.0
2025-09-25,93.68,93.74,92.85,93.36,145383,93.68,93.74,92.85,93.36,145383,0.0,1.0
2025-09-26,92.94,92.95,92.16,92.41,47707,92.94,92.95,92.16,92.41,47707,0.0,1.0
2025-09-29,94.25,94.64,94.13,94.13,90147,94.25,94.64,94.13,94.13,90147,0.0,1.0
2025-09-30,94.6,94.8,94.24,94.8,200797,94.6,94.8,94.24,94.8,200797,0.0,1.0
2025-10-01,95.85,96.25,94.85,94.9,443609,95.85,96.25,94.85,94.9,443609,0.0,1.0
2025-10-02,97.14,97.59,96.88,97.54,495284,97.14,97.59,96.88,97.54,495284,0.0,1.0
2025-10-03,97.43,97.9481,97.14,97.72,42583,97.43,97.9481,97.14,97.72,42583,0.0,1.0
2025-10-06,98.04,98.35,97.585,97.66,69505,98.04,98.35,97.585,97.66,69505,0.0,1.0
2025-10-07,97.07,98.77,96.97,98.77,297542,97.07,98.77,96.97,98.77,297542,0.0,1.0
2025-10-08,98.0448,98.12,96.98,97.12,396423,98.0448,98.12,96.98,97.12,396423,0.0,1.0
2025-10-09,96.42,97.8,96.14,97.765,63035,96.42,97.8,96.14,97.765,63035,0.0,1.0
2025-10-10,91.18,96.47,90.7,96.31,449503,91.18,96.47,90.7,96.31,449503,0.0,1.0
2025-10-13,95.12,95.47,94.2,94.84,414901,95.12,95.47,94.2,94.84,414901,0.0,1.0
2025-10-14,93.84,94.91,92.81,93.2,537642,93.84,94.91,92.81,93.2,537642,0.0,1.0
2025-10-15,95.57,95.98,94.83,95.88,49142,95.57,95.98,94.83,95.88,49142,0.0,1.0
2025-10-16,95.9926,96.88,95.7,96.59,175889,95.9926,96.88,95.7,96.59,175889,0.0,1.0
2025-10-17,96.2,96.4,95.11,95.11,121346,96.2,96.4,95.11,95.11,121346,0.0,1.0
2025-10-20,98.1,98.38,97.23,97.23,71768,98.1,98.38,97.23,97.23,71768,0.0,1.0
2025-10-21,96.62,97.36,96.62,97.33,94994,96.62,97.36,96.62,97.33,94994,0.0,1.0
2025-10-22,95.69,96.6813,95.205,96.26,54098,95.69,96.6813,95.205,96.26,54098,0.0,1.0
2025-10-23,97.1,97.3086,96.39,96.39,46507,97.1,97.3086,96.39,96.39,46507,0.0,1.0
2025-10-24,98.1,98.29,97.905,98.04,21126,98.1,98.29,97.905,98.04,21126,0.0,1.0
2025-10-27,99.96,99.97,99.42,99.84,85295,99.96,99.97,99.42,99.84,85295,0.0,1.0
2025-10-28,99.83,99.95,98.96,98.98,872371,99.83,99.95,98.96,98.98,872371,0.0,1.0
2025-10-29,100.74,101.22,100.09,101.14,218930,100.74,101.22,100.09,101.14,218930,0.0,1.0
2025-10-30,99.23,99.78,99.0641,99.28,157263,99.23,99.78,99.0641,99.28,157263,0.0,1.0
2025-10-31,98.97,99.27,98.486,99.08,49049,98.97,99.27,98.486,99.08,49049,0.0,1.0
2025-11-03,100.11,100.33,99.42,100.11,58270,100.11,100.33,99.42,100.11,58270,0.0,1.0
2025-11-04,97.6,98.787,97.59,98.22,69312,97.6,98.787,97.59,98.22,69312,0.0,1.0
2025-11-05,98.66,99.14,97.655,97.76,653871,98.66,99.14,97.655,97.76,653871,0.0,1.0
2025-11-06,97.6903,98.93,97.29,98.63,67528,97.6903,98.93,97.29,98.63,67528,0.0,1.0
2025-11-07,97.0628,97.11,95.2801,96.56,226234,97.0628,97.11,95.2801,96.56,226234,0.0,1.0
2025-11-10,99.36,99.41,98.49,99.04,157161,99.36,99.41,98.49,99.04,157161,0.0,1.0
2025-11-11,99.1,99.46,98.79,98.96,112491,99.1,99.46,98.79,98.96,112491,0.0,1.0
2025-11-12,99.17,99.56,98.83,99.455,46009,99.17,99.56,98.83,99.455,46009,0.0,1.0
2025-11-13,97.63,99.275,97.12,99.27,132149,97.63,99.275,97.12,99.27,132149,0.0,1.0
2025-11-14,97.175,98.23,95.94,96.26,126431,97.175,98.23,95.94,96.26,126431,0.0,1.0
2025-11-17,96.04,97.28,95.735,96.39,36564,96.04,97.28,95.735,96.39,36564,0.0,1.0
2025-11-18,94.76,95.37,94.17,94.85,870670,94.76,95.37,94.17,94.85,870670,0.0,1.0
2025-11-19,94.37,94.79,93.73,94.2,282870,94.37,94.79,93.73,94.2,282870,0.0,1.0
2025-11-20,92.7478,95.96,92.53,95.82,138351,92.7478,95.96,92.53,95.82,138351,0.0,1.0
2025-11-21,92.61,93.19,90.95,91.87,1230554,92.61,93.19,90.95,91.87,1230554,0.0,1.0
2025-11-24,94.41,94.42,92.92,92.92,59592,94.41,94.42,92.92,92.92,59592,0.0,1.0
2025-11-25,94.71,94.75,93.28,94.41,543287,94.71,94.75,93.28,94.41,543287,0.0,1.0
2025-11-26,95.09,95.4899,94.71,94.93,114859,95.09,95.4899,94.71,94.93,114859,0.0,1.0