date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-11-18,21.83,22.64,21.83,22.64,2800,14.7360978300829,15.2828792887346,14.7360978300829,15.2828792887346,4147.90948762697,0.0,1.0
2008-11-19,20.06,23.86,19.48,23.86,19400,13.5412790871032,16.1064266709014,13.149756561155,16.1064266709014,28739.0871642726,0.0,1.0
2008-11-20,20.65,22.18,19.3,22.18,13900,13.9395520014298,14.9723614233275,13.0282495703435,14.9723614233275,20591.4078135767,0.0,1.0
2008-11-21,20.36,20.36,20.36,20.36,1400,13.7437907384557,13.7437907384557,13.7437907384557,13.7437907384557,2073.95474381348,0.0,1.0
2008-11-24,22.51,22.51,18.64,18.64,10700,15.1951242398152,15.1951242398152,12.5827239373681,12.5827239373681,15850.9398277173,0.0,1.0
2008-11-25,22.46,25.5,21.904,25.5,9100,15.1613722979231,17.2134903649617,14.7860507040832,17.2134903649617,13480.7058347877,0.0,1.0
2008-11-26,23.29,23.31,22.3,22.3,14100,15.7216545333317,15.7351553100885,15.0533660838685,15.0533660838685,20887.6870626929,0.0,1.0
2008-11-28,23.1001,23.1001,23.1001,23.1001,100,15.5934646580255,15.5934646580255,15.5934646580255,15.5934646580255,148.139624558107,0.0,1.0
2008-12-01,22.0,22.55,22.0,22.55,2200,14.850854432516,15.2221257933289,14.850854432516,15.2221257933289,3259.07174027833,0.0,1.0
2008-12-02,22.5799,23.5,21.84,23.5,9000,15.2423094545803,15.8634126892784,14.7428482184613,15.8634126892784,13332.5662102296,0.0,1.0
2008-12-03,22.45,22.59,22.1399,22.5,10100,15.1546219095447,15.2491273468425,14.94529236593,15.1883738514368,14962.1020803687,0.0,1.0
2008-12-04,22.02,24.77,22.0,22.99,373200,14.8643552092728,16.7207120133373,14.850854432516,15.5191428819792,552857.078850852,0.0,1.0
2008-12-05,22.83,23.97,21.6,21.77,330800,15.4111366679245,16.180680943064,14.5808388973793,14.6955954998124,490045.878038215,0.0,1.0
2008-12-08,23.64,23.93,22.99,23.6,33200,15.9579181265762,16.1536793895503,15.5191428819792,15.9309165730626,49182.3553532914,0.0,1.0
2008-12-09,23.8399,24.05,22.25,24.0,54500,16.0928583902608,16.2346840500913,15.0196141419764,16.2009321081992,80736.0953841677,0.0,1.0
2008-12-10,24.05,24.4,23.3501,23.79,29400,16.2346840500913,16.4709476433359,15.762224367486,16.0591739522525,43553.0496200832,0.0,1.0
2008-12-11,23.2,25.75,23.2,25.75,6000,15.6609010379259,17.3822500744221,15.6609010379259,17.3822500744221,8888.37747348638,0.0,1.0
2008-12-12,23.226,23.5,22.92,22.92,10000,15.6784520477098,15.8634126892784,15.4718901633303,15.4718901633303,14813.9624558106,0.0,1.0
2008-12-15,23.1999,23.1999,23.1999,23.1999,100,15.6608335340421,15.6608335340421,15.6608335340421,15.6608335340421,148.139624558106,0.0,1.0
2008-12-16,24.685,24.894,23.2,23.2,40600,16.6633337121207,16.8044168292296,15.6609010379259,15.6609010379259,60144.6875705912,0.0,1.0
2008-12-17,24.8,25.99,24.0,25.99,73700,16.7409631784725,17.5442593955041,16.2009321081992,17.5442593955041,109178.903299324,0.0,1.0
2008-12-18,24.18,24.62,23.9,24.39,93900,16.3224390990107,16.619456187661,16.1334282244151,16.4641972549575,139103.107460062,0.0,1.0
2008-12-19,23.96,25.1,23.76,23.9526,202600,16.1739305546856,16.943474829825,16.0389227871172,16.1689352672855,300130.879354722,0.0,1.0
2008-12-22,23.26,25.93,23.25,25.93,9300,15.7014033681964,17.5037570652336,15.694652979818,17.5037570652336,13776.9850839039,0.0,1.0
2008-12-23,23.42,23.54,23.42,23.53,3800,15.8094095822511,15.8904142427921,15.8094095822511,15.8836638544137,5629.30573320803,0.0,1.0
2008-12-24,23.57,25.37,23.34,25.37,5100,15.9106654079273,17.1257353160423,15.7554064752237,17.1257353160423,7555.12085246342,0.0,1.0
2008-12-26,23.55,24.065,23.4,23.4,10600,16.0135332263483,16.3637230187717,15.9115361994289,15.9115361994289,15588.6896708882,0.172388,1.0
2008-12-29,23.45,24.99,23.3386,24.99,9000,15.9455352084021,16.9927046847747,15.8697854164099,16.9927046847747,13235.6799092446,0.0,1.0
2008-12-30,23.7,23.79,23.68,23.73,32500,16.1155302532677,16.1767284694194,16.1019306496785,16.1359296586516,47795.5107833835,0.0,1.0
2008-12-31,24.38,25.15,23.8,23.84,81100,16.5779167753024,17.1015015134888,16.183528271214,16.2107274783925,119268.182293305,0.0,1.0
2009-01-02,24.76,24.8,24.3,24.3,600,16.8363092434983,16.8635084506768,16.5235183609454,16.5235183609454,882.378660616308,0.0,1.0
2009-01-05,24.865,25.315,24.0,24.79,13500,16.9077071623419,17.2136982431001,16.3195243071066,16.8567086488822,19853.5198638669,0.0,1.0
2009-01-06,24.84,24.98,24.1,24.1,7400,16.8907076578553,16.9859048829801,16.3875223250529,16.3875223250529,10882.6701476011,0.0,1.0
2009-01-07,24.39,24.68,24.39,24.6285,5400,16.5847165770971,16.7819108291413,16.5847165770971,16.7468918498989,7941.40794554676,0.0,1.0
2009-01-08,24.44,25.68,24.04,25.68,8700,16.6187155860702,17.461891008604,16.3467235142851,17.461891008604,12794.4905789365,0.0,1.0
2009-01-09,24.1,24.25,23.99,24.25,4300,16.3875223250529,16.4895193519723,16.312724505312,16.4895193519723,6323.71373441686,0.0,1.0
2009-01-12,23.5099,25.31,23.5,25.31,8400,15.9862660211519,17.2102983422028,15.9795342173752,17.2102983422028,12353.3012486283,0.0,1.0
2009-01-13,23.4499,23.85,23.448,23.85,1200,15.9454672103841,16.2175272801872,15.9441752480431,16.2175272801872,1764.75732123262,0.0,1.0
2009-01-14,22.95,23.65,22.5,23.65,5500,15.6055451186707,16.0815312442946,15.2995540379124,16.0815312442946,8088.47105564948,0.0,1.0
2009-01-15,22.25,22.99,21.37,22.5,15300,15.1295589930467,15.6327443258492,14.5311764351195,15.2995540379124,22500.6558457159,0.0,1.0
2009-01-16,22.85,22.86,22.35,22.86,2700,15.5375471007244,15.544346902519,15.197557010993,15.544346902519,3970.70397277339,0.0,1.0
2009-01-20,22.074,23.18,22.074,23.18,5000,15.0098824814613,15.7619405599471,15.0098824814613,15.7619405599471,7353.1555051359,0.0,1.0
2009-01-21,21.86,22.0,21.658,22.0,16100,14.8643667230562,14.959563948181,14.7270107268048,14.959563948181,23677.1607265377,0.0,1.0
2009-01-22,22.6499,22.65,20.86,21.93,24400,15.4014830668139,15.4015510648318,14.1843865435935,14.9119653356186,35883.3988650632,0.0,1.0
2009-01-23,21.87,22.38,21.4417,22.38,7800,14.8711665248509,15.2179564163769,14.579931013987,15.2179564163769,11470.922588012,0.0,1.0
2009-01-26,22.57,22.57,21.83,22.3,7600,15.3471526504748,15.3471526504748,14.8439673176724,15.1635580020199,11176.7963678066,0.0,1.0
2009-01-27,22.41,22.55,20.12,22.07,61000,15.2383558217608,15.3335530468856,13.681201210791,15.0071625607434,89708.4971626579,0.0,1.0
2009-01-28,23.0,23.12,22.0,22.96,36400,15.6395441276438,15.7211417491793,14.959563948181,15.6123449204653,53530.9720773894,0.0,1.0
2009-01-29,22.77,22.77,22.68,22.73,2000,15.4831486863674,15.4831486863674,15.4219504702157,15.4559494791889,2941.26220205436,0.0,1.0
2009-01-30,22.31,22.69,22.3,22.3501,3600,15.1703578038145,15.4287502720104,15.1635580020199,15.197625009011,5294.27196369785,0.0,1.0
2009-02-02,22.0,22.01,21.61,22.0,5100,14.959563948181,14.9663637499757,14.6943716781906,14.959563948181,7500.21861523864,0.0,1.0
2009-02-03,22.5199,22.5199,22.514,22.514,1300,15.3130856434837,15.3130856434837,15.3090737604249,15.3090737604249,1911.82043133534,0.0,1.0
2009-02-04,22.21,23.0,22.2,23.0,6600,15.1023597858682,15.6395441276438,15.0955599840736,15.6395441276438,9706.16526677941,0.0,1.0
2009-02-05,22.566,22.62,22.566,22.618,500,15.344432729757,15.381151659448,15.344432729757,15.379791699089,735.315550513589,0.0,1.0
2009-02-06,23.0,23.0,22.9999,22.9999,500,15.6395441276438,15.6395441276438,15.6394761296259,15.6394761296259,735.315550513591,0.0,1.0
2009-02-09,23.02,24.05,23.0,24.05,11500,15.6531437312331,16.3535233160797,15.6395441276438,16.3535233160797,16912.2576618125,0.0,1.0
2009-02-10,22.52,22.85,22.37,22.37,4600,15.3131536415017,15.5375471007244,15.2111566145823,15.2111566145823,6764.90306472502,0.0,1.0
2009-02-11,22.32,22.6,22.1114,22.6,9100,15.1771576056091,15.3675520558587,15.0353137401732,15.3675520558587,13382.7430193474,0.0,1.0
2009-02-12,22.24,22.54,22.0,22.0,500,15.1227591912521,15.3267532450909,14.959563948181,14.959563948181,735.315550513591,0.0,1.0
2009-02-13,22.34,22.49,22.1101,22.49,299800,15.1907572091984,15.2927542361178,15.0344297659399,15.2927542361178,440895.204087948,0.0,1.0
2009-02-17,21.5,21.74,21.36,21.65,58100,14.6195738584496,14.7827691015207,14.5243766333249,14.7215708853691,85443.6669696795,0.0,1.0
2009-02-18,21.4201,21.57,21.4199,21.57,7600,14.5652434421106,14.667172471012,14.5651074460747,14.667172471012,11176.7963678066,0.0,1.0
2009-02-19,21.27,21.6,20.99,21.6,21200,14.4631784171732,14.6875718763959,14.2727839669236,14.6875718763959,31177.3793417763,0.0,1.0
2009-02-20,20.8401,21.04,20.31,20.9961,5100,14.1708549380222,14.3067829758968,13.8103974448889,14.2769318460184,7500.2186152386,0.0,1.0
2009-02-23,20.64,20.65,20.64,20.65,400,14.0347909041117,14.0415907059063,14.0347909041117,14.0415907059063,588.252440410871,0.0,1.0
2009-02-24,21.03,21.03,19.85,20.47,4700,14.2999831741021,14.2999831741021,13.4976065623361,13.919194273603,6911.96617482777,0.0,1.0
2009-02-25,20.78,22.4261,20.05,22.4261,13900,14.1299881292365,15.2493035026501,13.6336025982286,15.2493035026501,20441.7723042777,0.0,1.0
2009-02-26,20.498,20.94,20.16,20.94,11000,13.9382337186279,14.2387849579505,13.7084004179695,14.2387849579505,16176.942111299,0.0,1.0
2009-02-27,20.29,20.548,19.62,20.13,58800,13.7967978412997,13.9722327276011,13.3412111210596,13.6880010125856,86473.1087403982,0.0,1.0
2009-03-02,19.47,19.96,19.47,19.96,3700,13.2392140941402,13.572404382077,13.2392140941402,13.572404382077,5441.33507380058,0.0,1.0
2009-03-03,19.394,19.6,19.03,19.03,2400,13.187535600501,13.3276115174704,12.9400228151766,12.9400228151766,3529.51464246525,0.0,1.0
2009-03-04,19.71,21.06,19.13,20.13,63400,13.4024093372113,14.320382579486,13.0080208331229,13.6880010125856,93238.0118051232,0.0,1.0
2009-03-05,19.12,19.49,19.12,19.49,1800,13.0012210313282,13.2528136977295,13.0012210313282,13.2528136977295,2647.13598184893,0.0,1.0
2009-03-06,19.0,19.49,19.0,19.34,4200,12.9196234097927,13.2528136977295,12.9196234097927,13.1508166708101,6176.65062431417,0.0,1.0
2009-03-09,18.92,19.21,18.46,18.46,5200,12.8652249954357,13.0624192474799,12.5524341128828,12.5524341128828,7647.28172534134,0.0,1.0
2009-03-10,19.82,19.82,19.65,19.65,4700,13.4772071569522,13.4772071569522,13.3616105264435,13.3616105264435,6911.96617482774,0.0,1.0
2009-03-11,19.93,20.165,19.9,20.165,2700,13.5520049766931,13.7118003188668,13.5316055713092,13.7118003188668,3970.70397277339,0.0,1.0
2009-03-12,20.59,20.59,20.17,20.17,5500,14.0007918951385,14.0007918951385,13.7152002197642,13.7152002197642,8088.47105564951,0.0,1.0
2009-03-13,20.7,22.47,20.15,21.56,10200,14.0755897148794,15.2791546325285,13.7016006161749,14.6603726692174,15000.4372304773,0.0,1.0
2009-03-16,20.66,21.0962,20.66,20.8994,22600,14.0483905077009,14.3449978619826,14.0483905077009,14.2111777626643,33236.2628832143,0.0,1.0
2009-03-17,21.14,21.14,20.63,20.69,15600,14.374780993843,14.374780993843,14.027991102317,14.0687899130848,22941.8451760241,0.0,1.0
2009-03-18,21.69,21.72,20.63,21.0294,33400,14.7487700925476,14.7691694979315,14.027991102317,14.2995751859945,49119.0787743078,0.0,1.0
2009-03-19,21.59,21.94,21.4008,21.81,11500,14.6807720746013,14.9187651374133,14.5521198246469,14.8303677140831,16912.2576618126,0.0,1.0
2009-03-20,21.22,21.69,21.1,21.588,29800,14.4291794082001,14.7487700925476,14.3475817866645,14.6794121142424,43824.8068106099,0.0,1.0
2009-03-23,22.41,22.41,21.57,21.9,15100,15.2383558217608,15.2383558217608,14.667172471012,14.8915659302348,22206.5296255104,0.0,1.0
2009-03-24,21.95,22.4,21.9,22.0868,21900,14.9255649392079,15.2315560199661,14.8915659302348,15.0185862277584,32206.8211124953,0.0,1.0
2009-03-25,22.21,22.42,21.83,22.3699,2900,15.1023597858682,15.2451556235554,14.8439673176724,15.2110886165643,4264.83019297883,0.0,1.0
2009-03-26,22.4561,22.54,22.2832,22.2832,2500,15.3442144561194,15.4015431816268,15.2260721838876,15.2260721838876,3658.72428077351,0.109579,1.0
2009-03-27,22.0999,22.27,22.0984,22.25,6800,15.1008236095668,15.2170526466207,15.0997986621501,15.2033866810646,9951.73004370396,0.0,1.0
2009-03-30,21.404,21.5,21.3401,21.5,3600,14.6253163380453,14.6909129727141,14.5816535780938,14.6909129727141,5268.56296431387,0.0,1.0
2009-03-31,21.79,22.08,21.57,21.63,10200,14.8890694732763,15.0872259738385,14.7387438521602,14.7797417488282,14927.595065556,0.0,1.0
2009-04-01,22.1,22.1,21.52,21.68,5800,15.1008919393945,15.1008919393945,14.7045789382702,14.8139066627183,8488.2403313946,0.0,1.0
2009-04-02,22.82,23.1159,22.708,22.73,34700,15.592866699411,15.7950546598122,15.5163372922973,15.531369854409,50783.0930171366,0.0,1.0
2009-04-03,22.89,22.9,22.65,22.748,14100,15.6406975788571,15.6475305616351,15.4767059921849,15.5436692234094,20635.2049435626,0.0,1.0
2009-04-06,22.74,22.8,22.48,22.8,4700,15.538202837187,15.579200733855,15.3605452849588,15.579200733855,6878.40164785421,0.0,1.0
2009-04-07,22.3474,22.5,22.3199,22.3199,2800,15.2699399333224,15.3742112505148,15.2511492306829,15.2511492306829,4097.77119446635,0.0,1.0
2009-04-08,22.49,22.51,22.3899,22.4261,6100,15.3673782677368,15.3810442332928,15.298980110129,15.3237155077853,8927.2872450874,0.0,1.0
2009-04-09,23.25,23.25,23.01,23.0694,5500,15.8866849588653,15.8866849588653,15.7226933721931,15.7632812898945,8049.19341770175,0.0,1.0
2009-04-13,23.37,23.41,22.9994,23.03,11300,15.9686807522014,15.9960126833134,15.7154504104485,15.7363593377492,16537.4337490963,0.0,1.0
2009-04-14,23.0,23.5799,23.0,23.26,21600,15.7158603894151,16.1121050607117,15.7158603894151,15.8935179416433,31611.3777858833,0.0,1.0
2009-04-15,23.26,24.46,22.1,23.19,53600,15.8935179416433,16.7134758750041,15.1008919393945,15.8456870621973,78443.0485797844,0.0,1.0
2009-04-16,23.57,23.658,23.17,23.26,4300,16.1053404077615,16.165470656208,15.8320210966412,15.8935179416433,6293.00576293046,0.0,1.0
2009-04-17,23.5261,23.5261,23.38,23.38,2000,16.0753436133661,16.0753436133661,15.9755137349794,15.9755137349794,2926.97942461881,0.0,1.0
2009-04-20,22.77,24.0,22.7694,24.0,7500,15.558701785521,16.3991586672158,15.5582918065543,16.3991586672158,10976.1728423206,0.0,1.0
2009-04-21,23.2,23.2,22.738,22.738,2400,15.8525200449753,15.8525200449753,15.5368362406314,15.5368362406314,3512.37530954258,0.0,1.0
2009-04-22,23.4102,23.58,23.01,23.58,1100,15.996149342969,16.1121733905395,15.7226933721931,16.1121733905395,1609.83868354035,0.0,1.0
2009-04-23,23.18,23.18,23.025,23.18,3200,15.8388540794193,15.8388540794193,15.7329428463601,15.8388540794193,4683.1670793901,0.0,1.0
2009-04-24,23.63,23.8,23.486,23.486,4200,16.1463383044295,16.2624990116557,16.0479433524263,16.0479433524263,6146.65679169954,0.0,1.0
2009-04-27,23.38,23.7068,22.95,23.45,2900,15.9755137349794,16.1988156121646,15.6816954755251,16.0233446144254,4244.12016569728,0.0,1.0
2009-04-28,23.63,23.63,23.32,23.32,3200,16.1463383044295,16.1463383044295,15.9345158383113,15.9345158383113,4683.16707939012,0.0,1.0
2009-04-29,23.86,24.03,23.8,23.8,21200,16.3034969083237,16.4196576155498,16.2624990116557,16.2624990116557,31025.9819009595,0.0,1.0
2009-04-30,23.9268,24.25,23.9174,24.25,5200,16.3491412332808,16.569983236666,16.3427182294695,16.569983236666,7610.14650400892,0.0,1.0
2009-05-01,24.05,24.18,23.8361,24.18,7000,16.4333235811058,16.5221523572199,16.2871660794843,16.5221523572199,10244.4279861659,0.0,1.0
2009-05-04,24.86,24.86,24.15,24.15,2000,16.9867951861244,16.9867951861244,16.5016534088859,16.5016534088859,2926.97942461881,0.0,1.0
2009-05-05,24.63,25.39,24.57,24.76,11700,16.8296365822302,17.3489432733587,16.7886386855622,16.9184653583443,17122.8296340201,0.0,1.0
2009-05-06,24.92,24.95,24.61,24.61,4500,17.0277930827924,17.0482920311264,16.8159706166742,16.8159706166742,6585.70370539234,0.0,1.0
2009-05-07,24.64,25.49,24.5399,25.27,14400,16.8364695650082,17.4172731011388,16.7680714074004,17.2669474800226,21074.2518572555,0.0,1.0
2009-05-08,25.255,25.26,24.961,24.961,6100,17.2566980058556,17.2601144972446,17.0558083121822,17.0558083121822,8927.28724508741,0.0,1.0
2009-05-11,24.834,25.29,24.8299,25.29,6500,16.9690294309015,17.2806134455786,16.9662279079626,17.2806134455786,9512.68313001118,0.0,1.0
2009-05-12,24.81,24.88,24.52,24.7464,1800,16.9526302722343,17.0004611516804,16.7544737716721,16.9091725017662,2634.28148215694,0.0,1.0
2009-05-13,24.11,24.7,24.08,24.7,10800,16.4743214777739,16.8774674616763,16.4538225294398,16.8774674616763,15805.6888929416,0.0,1.0
2009-05-14,24.35,24.421,24.0,24.07,2700,16.638313064446,16.6868272421699,16.3991586672158,16.4469895466618,3951.42222323541,0.0,1.0
2009-05-15,24.17,24.3599,24.0806,24.3599,1000,16.5153193744419,16.6450777173962,16.4542325084065,16.6450777173962,1463.48971230941,0.0,1.0
2009-05-18,24.85,26.29,24.44,26.29,13500,16.9799622033464,17.9639117233793,16.6998099094481,17.9639117233793,19757.111116177,0.0,1.0
2009-05-19,24.976,25.01,24.97,24.97,1600,17.0660577863492,17.0892899277945,17.0619579966824,17.0619579966824,2341.58353969506,0.0,1.0
2009-05-20,24.92,25.33,24.9,25.33,10800,17.0277930827924,17.3079453766907,17.0141271172364,17.3079453766907,15805.6888929416,0.0,1.0
2009-05-21,24.55,25.49,24.4,24.99,16100,16.7749727200062,17.4172731011388,16.6724779783361,17.0756239622384,23562.1843681814,0.0,1.0
2009-05-22,24.57,24.7,24.54,24.65,13000,16.7886386855622,16.8774674616763,16.7681397372281,16.8433025477862,19025.3662600223,0.0,1.0
2009-05-26,25.12,25.17,24.57,24.581,8600,17.1644527383525,17.1986176522426,16.7886386855622,16.796154966618,12586.0115258609,0.0,1.0
2009-05-27,24.77,25.27,24.75,25.03,11600,16.9252983411223,17.2669474800226,16.9116323755663,17.1029558933505,16976.4806627891,0.0,1.0
2009-05-28,24.7299,24.9,24.7299,24.81,3100,16.8978980801825,17.0141271172364,16.8978980801825,16.9526302722343,4536.81810815917,0.0,1.0
2009-05-29,25.35,25.35,25.1,25.1,6300,17.3216113422467,17.3216113422467,17.1507867727965,17.1507867727965,9219.98518754927,0.0,1.0
2009-06-01,25.97,26.04,25.57,25.57,8000,17.7452562744831,17.7930871539291,17.4719369633628,17.4719369633628,11707.9176984753,0.0,1.0
2009-06-02,26.02,26.59,25.94,26.0299,5100,17.7794211883731,18.1689012067195,17.7247573261491,17.7861858413233,7463.797532778,0.0,1.0
2009-06-03,25.68,25.72,25.5,25.65,7800,17.5470997739209,17.5744317050329,17.4241060839168,17.5266008255869,11415.2197560134,0.0,1.0
2009-06-04,25.96,26.1899,25.6791,25.85,12100,17.7384232917051,17.8955135657715,17.5464848054709,17.663260481147,17708.2255189438,0.0,1.0
2009-06-05,25.79,26.1,25.6814,26.1,3300,17.622262584479,17.8340850505972,17.5480563915098,17.8340850505972,4829.51605062104,0.0,1.0
2009-06-08,25.65,25.91,25.4199,25.91,9100,17.5266008255869,17.7042583778151,17.3693738918649,17.7042583778151,13317.7563820156,0.0,1.0
2009-06-09,25.85,25.878,25.79,25.79,1300,17.663260481147,17.6823928329254,17.622262584479,17.622262584479,1902.53662600223,0.0,1.0
2009-06-10,25.79,25.7968,25.56,25.7968,4800,17.622262584479,17.626909012768,17.4651039805848,17.626909012768,7024.75061908515,0.0,1.0
2009-06-11,26.01,26.17,25.91,25.91,7300,17.7725882055951,17.8819159300432,17.7042583778151,17.7042583778151,10683.4748998587,0.0,1.0
2009-06-12,25.97,25.97,25.71,25.78,7300,17.7452562744831,17.7452562744831,17.5675987222549,17.615429601701,10683.4748998587,0.0,1.0
2009-06-15,25.27,26.03,25.25,26.03,4800,17.2669474800226,17.7862541711511,17.2532815144666,17.7862541711511,7024.75061908518,0.0,1.0
2009-06-16,25.09,25.5,25.08,25.5,4600,17.1439537900185,17.4241060839168,17.1371208072405,17.4241060839168,6732.05267662329,0.0,1.0
2009-06-17,25.02,25.17,24.85,25.06,6200,17.0961229105725,17.1986176522426,16.9799622033464,17.1234548416845,9073.63621631832,0.0,1.0
2009-06-18,25.15,25.21,25.09,25.17,6500,17.1849516866865,17.2259495833546,17.1439537900185,17.1986176522426,9512.68313001119,0.0,1.0
2009-06-19,25.32,25.99,25.28,25.57,21500,17.3011123939127,17.7589222400391,17.2737804628006,17.4719369633628,31465.0288146522,0.0,1.0
2009-06-22,24.64,25.0,24.64,25.0,11400,16.8364695650082,17.0824569450164,16.8364695650082,17.0824569450164,16683.7827203273,0.0,1.0
2009-06-23,24.68,24.72,24.5,24.64,14200,16.8638014961202,16.8911334272323,16.7408078061161,16.8364695650082,20781.5539147937,0.0,1.0
2009-06-24,24.82,25.08,24.769,25.02,8600,16.9594632550123,17.1371208072405,16.9246150428445,17.0961229105725,12586.0115258609,0.0,1.0
2009-06-25,25.08,25.08,24.68,24.68,8000,17.2794511552081,17.2794511552081,17.0038618225892,17.0038618225892,11611.4799132105,0.208299,1.0
2009-06-26,25.13,25.15,24.66,25.15,9000,17.3138998217855,17.3276792884164,16.9900823559582,17.3276792884164,13062.9149023617,0.0,1.0
2009-06-29,25.3,25.41,25.19,25.35,14400,17.4310252881485,17.5068123546187,17.3552382216783,17.4654739547259,20900.6638437788,0.0,1.0
2009-06-30,25.14,25.33,25.0,25.32,6600,17.3207895551009,17.4516944880949,17.2243332886843,17.4448047547795,9579.47092839865,0.0,1.0
2009-07-01,25.35,25.5252,25.33,25.33,20000,17.4654739547259,17.586182082413,17.4516944880949,17.4516944880949,29028.6997830261,0.0,1.0
2009-07-02,24.76,24.84,24.71,24.78,4300,17.0589796891129,17.1140975556367,17.0245310225356,17.0727591557439,6241.17045335063,0.0,1.0
2009-07-06,24.5,24.5599,24.4,24.547,2200,16.8798466229106,16.9211161254703,16.8109492897559,16.9122283694934,3193.15697613288,0.0,1.0
2009-07-07,24.22,24.5,24.22,24.4,8600,16.6869340900774,16.8798466229106,16.6869340900774,16.8109492897559,12482.3409067012,0.0,1.0
2009-07-08,24.03,24.23,24.01,24.23,7200,16.5560291570834,16.6938238233928,16.5422496904524,16.6938238233928,10450.3319218894,0.0,1.0
2009-07-09,24.3,24.46,24.3,24.46,5900,16.7420519566012,16.8522876896487,16.7420519566012,16.8522876896487,8563.46643599268,0.0,1.0
2009-07-10,24.25,24.25,24.05,24.22,9900,16.7076032900238,16.7076032900238,16.5698086237143,16.6869340900774,14369.2063925979,0.0,1.0
2009-07-13,24.66,24.67,24.2994,24.2994,3700,16.9900823559582,16.9969720892737,16.7416385726022,16.7416385726022,5370.30945985984,0.0,1.0
2009-07-14,24.78,24.78,24.5861,24.65,4400,17.0727591557439,17.0727591557439,16.9391672267569,16.9831926226427,6386.31395226574,0.0,1.0
2009-07-15,25.44,25.7768,25.1,25.1,9200,17.5274815545652,17.7595277726303,17.2932306218391,17.2932306218391,13353.201900192,0.0,1.0
2009-07-16,25.66,25.75,25.6097,25.66,2500,17.6790556875056,17.7410632873448,17.6444003289287,17.6790556875056,3628.58747287826,0.0,1.0
2009-07-17,25.62,25.63,25.5,25.5,4100,17.6514967542437,17.6583864875592,17.568819954458,17.568819954458,5950.88345552035,0.0,1.0
2009-07-20,25.99,26.46,25.0,25.78,31200,17.9064168869162,18.2302343527435,17.2243332886843,17.7617324872913,45284.7716615208,0.0,1.0
2009-07-21,26.05,26.23,25.843,26.23,5400,17.9477552868091,18.0717704864876,17.8051378071787,18.0717704864876,7837.74894141703,0.0,1.0
2009-07-22,26.1,26.24,25.9999,26.24,4100,17.9822039533864,18.0786602198031,17.9132377228985,18.0786602198031,5950.88345552036,0.0,1.0
2009-07-23,26.6,26.6683,26.11,26.53,16200,18.3266906191601,18.3737474977048,17.9890936867019,18.2784624859518,23513.2468242512,0.0,1.0
2009-07-24,26.71,26.71,26.402,26.51,16400,18.4024776856303,18.4024776856303,18.1902738995137,18.2646830193208,23803.5338220815,0.0,1.0
2009-07-27,26.64,26.74,26.533,26.74,7700,18.354249552422,18.4231468855767,18.2805294059464,18.4231468855767,11176.0494164651,0.0,1.0
2009-07-28,26.72,26.79,26.4861,26.79,7800,18.4093674189458,18.4575955521541,18.2482165566969,18.4575955521541,11321.1929153802,0.0,1.0
2009-07-29,26.59,26.6061,26.404,26.57,7600,18.3198008858446,18.3308933564825,18.1916518461768,18.3060214192137,11030.9059175499,0.0,1.0
2009-07-30,26.9,27.3266,26.8439,27.0,10000,18.5333826186243,18.8272986418624,18.4947312147245,18.6022799517791,14514.3498915131,0.0,1.0
2009-07-31,27.04,27.59,26.8,26.8,13600,18.629838885041,19.008774217392,18.4644852854696,18.4644852854696,19739.5158524577,0.0,1.0
2009-08-03,27.32,34.74,26.874,27.5,130100,18.8227514178742,23.9349335379557,18.5154693120041,18.9467666175527,188831.692088585,0.0,1.0
2009-08-04,27.51,27.52,27.28,27.3,8400,18.9536563508682,18.9605460841837,18.7951924846123,18.8089719512433,12192.053908871,0.0,1.0
2009-08-05,27.44,27.47,27.2,27.47,11100,18.9054282176599,18.9260974176063,18.7400746180885,18.9260974176063,16110.9283795795,0.0,1.0
2009-08-06,27.244,27.5,27.13,27.42,9400,18.7703894446766,18.9467666175527,18.6918464848802,18.891648751029,13643.4888980223,0.0,1.0
2009-08-07,27.59,27.71,27.3699,27.61,21400,19.008774217392,19.0914510171777,18.8571311871184,19.022553684023,31060.708767838,0.0,1.0
2009-08-10,27.47,28.04,27.395,27.4401,39200,18.9260974176063,19.3188122165883,18.8744244177403,18.9054971149931,56896.2515747313,0.0,1.0
2009-08-11,27.23,27.3,27.17,27.3,6600,18.760743818035,18.8089719512433,18.7194054181421,18.8089719512433,9579.4709283986,0.0,1.0
2009-08-12,27.55,27.61,27.33,27.33,3600,18.9812152841301,19.022553684023,18.8296411511897,18.8296411511897,5225.16596094471,0.0,1.0
2009-08-13,27.72,27.86,27.444,27.86,11700,19.0983407504932,19.1947970169098,18.9081841109861,19.1947970169098,16981.7893730703,0.0,1.0
2009-08-14,27.47,27.88,27.3273,27.88,10500,18.9260974176063,19.2085764835407,18.8277809231945,19.2085764835407,15240.0673860887,0.0,1.0
2009-08-17,26.8945,27.04,26.62,27.04,6100,18.5295932653008,18.629838885041,18.3404700857911,18.629838885041,8853.75343382297,0.0,1.0
2009-08-18,27.11,27.16,27.0361,27.16,7200,18.6780670182493,18.7125156848266,18.6271518890479,18.7125156848266,10450.3319218894,0.0,1.0
2009-08-19,27.3,27.3,27.0,27.0,4100,18.8089719512433,18.8089719512433,18.6022799517791,18.6022799517791,5950.88345552035,0.0,1.0
2009-08-20,27.56,27.56,27.38,27.3956,3300,18.9881050174456,18.9881050174456,18.8640898177671,18.8748378017392,4789.73546419931,0.0,1.0
2009-08-21,27.98,27.9994,27.79,27.9994,6200,19.2774738166955,19.2908398993275,19.1465688837015,19.2908398993275,8998.89693273809,0.0,1.0
2009-08-24,27.99,28.15,27.9001,28.01,10500,19.284363550011,19.3945992830585,19.2224248475048,19.2981430166419,15240.0673860887,0.0,1.0
2009-08-25,28.02,28.37,28.02,28.37,13700,19.3050327499574,19.546173415999,19.3050327499574,19.546173415999,19884.6593513729,0.0,1.0
2009-08-26,28.06,28.06,27.93,27.94,1600,19.3325916832193,19.3325916832193,19.2430251501181,19.2499148834336,2322.29598264209,0.0,1.0
2009-08-27,28.09,28.14,27.8194,27.87,17600,19.3532608831657,19.3877095497431,19.166824699649,19.2016867502253,25545.255809063,0.0,1.0
2009-08-28,28.15,28.54,28.09,28.54,14100,19.3945992830585,19.663298882362,19.3532608831657,19.663298882362,20465.2333470335,0.0,1.0
2009-08-31,27.91,28.0,27.82,28.0,7700,19.2292456834872,19.2912532833264,19.1672380836479,19.2912532833264,11176.049416465,0.0,1.0
2009-09-01,27.33,27.984,26.0,27.8,43100,18.8296411511897,19.2802297100217,17.9133066202317,19.153458617017,62556.8480324213,0.0,1.0
2009-09-02,27.42,27.42,27.27,27.3596,10500,18.891648751029,18.891648751029,18.7883027512968,18.8500347618035,15240.0673860887,0.0,1.0
2009-09-03,27.54,27.54,27.32,27.43,5500,18.9743255508146,18.9743255508146,18.8227514178742,18.8985384843444,7982.8924403322,0.0,1.0
2009-09-04,27.84,27.84,27.5995,27.5995,900,19.1810175502789,19.1810175502789,19.0153194640417,19.0153194640417,1306.29149023617,0.0,1.0
2009-09-08,28.17,28.44,28.1,28.44,6000,19.4083787496895,19.5944015492073,19.3601506164812,19.5944015492073,8708.60993490783,0.0,1.0
2009-09-09,28.44,28.4894,28.335,28.37,7100,19.5944015492073,19.6284368317857,19.5220593493948,19.546173415999,10305.1884229743,0.0,1.0
2009-09-10,28.4118,28.4118,28.4118,28.4118,200,19.5749725012576,19.5749725012576,19.5749725012576,19.5749725012576,290.286997830262,0.0,1.0
2009-09-11,28.6645,28.85,28.54,28.54,2300,19.7490760621397,19.8768806151417,19.663298882362,19.663298882362,3338.300475048,0.0,1.0
2009-09-14,28.68,28.82,28.68,28.74,2900,19.7597551487786,19.8562114151953,19.7597551487786,19.8010935486715,4209.1614685388,0.0,1.0
2009-09-15,28.98,28.98,28.78,28.83,3300,19.9664471482429,19.9664471482429,19.8286524819334,19.8631011485107,4789.7354641993,0.0,1.0
2009-09-16,29.42,29.42,29.2161,29.33,11200,20.2695954141237,20.2695954141237,20.1291137518212,20.2075878142844,16256.0718784946,0.0,1.0
2009-09-17,29.364,29.51,29.348,29.495,8600,20.231012907557,20.331603013963,20.2199893342523,20.3212684139898,12482.3409067013,0.0,1.0
2009-09-18,29.41,29.44,29.29,29.3,3800,20.2627056808082,20.2833748807546,20.1800288810225,20.186918614338,5515.45295877497,0.0,1.0
2009-09-21,29.26,29.29,29.13,29.17,4800,20.1593596810761,20.1800288810225,20.069793147975,20.0973520812369,6966.88794792628,0.0,1.0
2009-09-22,29.47,29.54,29.44,29.4499,35300,20.3040440807011,20.3522722139094,20.2833748807546,20.290195716737,51235.655117041,0.0,1.0
2009-09-23,29.21,30.05,29.21,29.66,8600,20.1249110144988,20.7036486129985,20.1249110144988,20.4349490136951,12482.3409067012,0.0,1.0
2009-09-24,28.7139,29.18,28.66,29.17,47800,19.8526735371378,20.1749331791808,19.8154072966183,20.1680192199008,69135.4953997737,0.100965,1.0
2009-09-25,28.54,28.77,28.54,28.74,20000,19.7324397852577,19.8914608486988,19.7324397852577,19.8707189708587,28926.985522918,0.0,1.0
2009-09-28,29.06,29.09,28.72,28.72,8600,20.0919656678203,20.1127075456604,19.8568910522986,19.8568910522986,12438.6037748547,0.0,1.0
2009-09-29,29.03,29.1,28.88,28.97,60400,20.0712237899801,20.1196215049404,19.9675144007794,20.0297400342998,87359.4962792121,0.0,1.0
2009-09-30,29.004,29.11,28.6911,29.1,13100,20.053247495852,20.1265354642205,19.8369097099793,20.1196215049404,18947.1755175112,0.0,1.0
2009-10-01,28.32,28.93,28.31,28.93,17500,19.5803326810967,20.0020841971796,19.5734187218166,20.0020841971796,25311.1123325531,0.0,1.0
2009-10-02,28.11,28.18,28.0,28.0,1600,19.4351395362157,19.483537251176,19.3590859841351,19.3590859841351,2314.15884183343,0.0,1.0
2009-10-05,28.51,28.54,28.34,28.38,5900,19.7116979074176,19.7324397852577,19.5941605996568,19.621816436777,8533.46072926078,0.0,1.0
2009-10-06,28.89,29.04,28.821,28.84,15100,19.9744283600594,20.0781377492602,19.9267220410271,19.9398585636592,21839.8740698031,0.0,1.0
2009-10-07,28.87,28.95,28.75,28.95,5000,19.9606004414993,20.0159121157397,19.8776329301388,20.0159121157397,7231.74638072949,0.0,1.0
2009-10-08,29.2392,29.34,29.172,29.27,11500,20.2158638181187,20.2855565276616,20.1694020117568,20.2371588127013,16633.0166756778,0.0,1.0
2009-10-09,29.31,29.31,29.175,29.3,3400,20.2648146498215,20.2648146498215,20.1714761995408,20.2579006905414,4917.58753889603,0.0,1.0
2009-10-12,29.53,29.53,29.45,29.45,3700,20.4169217539825,20.4169217539825,20.3616100797421,20.3616100797421,5351.49232173982,0.0,1.0
2009-10-13,29.35,29.4,29.22,29.4,5800,20.2924704869416,20.3270402833419,20.202589016301,20.3270402833419,8388.82580164621,0.0,1.0
2009-10-14,29.8492,29.8492,29.72,29.83,5900,20.6376153342017,20.6376153342017,20.5482869803034,20.624340532384,8533.46072926077,0.0,1.0
2009-10-15,29.91,29.91,29.7301,29.8,6300,20.6796522066244,20.6796522066244,20.5552700791763,20.6035986545438,9112.00043971912,0.0,1.0
2009-10-16,29.68,29.68,29.53,29.65,9000,20.5206311431832,20.5206311431832,20.4169217539825,20.4998892653431,13017.1434853131,0.0,1.0
2009-10-19,29.96,29.987,29.732,29.87,5400,20.7142220030246,20.7328896930807,20.5565837314395,20.6519963695042,7810.28609118783,0.0,1.0
2009-10-20,29.74,30.0,29.6855,29.95,5900,20.5621148988635,20.7418778401448,20.5244338207873,20.7073080437445,8533.4607292608,0.0,1.0
2009-10-21,29.55,29.99,29.55,29.8,18200,20.4307496725426,20.7349638808647,20.4307496725426,20.6035986545438,26323.5568258553,0.0,1.0
2009-10-22,29.79,29.87,29.43,29.87,8100,20.5966846952638,20.6519963695042,20.347782161182,20.6519963695042,11715.4291367817,0.0,1.0
2009-10-23,29.5,29.98,29.42,29.98,21000,20.3961798761424,20.7280499215847,20.340868201902,20.7280499215847,30373.3347990638,0.0,1.0
2009-10-26,29.1,29.7001,29.1,29.48,10100,20.1196215049404,20.5345282013361,20.1196215049404,20.3823519575823,14608.1276890736,0.0,1.0
2009-10-27,28.9322,29.16,28.9322,29.14,13300,20.0036052682212,20.1611052606207,20.0036052682212,20.1472773420606,19236.4453727404,0.0,1.0
2009-10-28,28.33,28.85,28.24,28.85,18400,19.5872466403767,19.9467725229392,19.5250210068563,19.9467725229392,26612.8266810845,0.0,1.0
2009-10-29,28.91,28.91,28.6676,28.7097,5800,19.9882562786195,19.9882562786195,19.8206619056712,19.8497696742402,8388.8258016462,0.0,1.0
2009-10-30,28.19,28.73,28.18,28.73,7500,19.4904512104561,19.8638050115787,19.483537251176,19.8638050115787,10847.6195710942,0.0,1.0
2009-11-02,28.32,28.41,28.07,28.25,8100,19.5803326810967,19.6425583146171,19.4074836990955,19.5319349661363,11715.4291367817,0.0,1.0
2009-11-03,28.412,28.412,28.09,28.1928,1000,19.6439411064731,19.6439411064731,19.4213116176556,19.4923871190545,1446.3492761459,0.0,1.0
2009-11-04,28.63,28.77,28.62,28.62,9700,19.7946654187782,19.8914608486988,19.7877514594981,19.7877514594981,14029.5879786152,0.0,1.0
2009-11-05,28.9175,28.9175,28.6107,28.68,5600,19.9934417480796,19.9934417480796,19.7813214773677,19.8292352151784,8099.555946417,0.0,1.0
2009-11-06,28.9101,28.99,28.84,28.89,1300,19.9883254182123,20.0435679528599,19.9398585636592,19.9744283600594,1880.25405898967,0.0,1.0
2009-11-09,29.53,29.54,29.39,29.39,7900,20.4169217539825,20.4238357132626,20.3201263240618,20.3201263240618,11426.1592815526,0.0,1.0
2009-11-10,29.55,29.63,29.46,29.63,7300,20.4307496725426,20.486061346783,20.3685240390222,20.486061346783,10558.349715865,0.0,1.0
2009-11-11,29.68,29.85,29.55,29.75,5600,20.5206311431832,20.6381684509441,20.4307496725426,20.5690288581436,8099.55594641703,0.0,1.0
2009-11-12,29.35,29.68,29.35,29.66,8800,20.2924704869416,20.5206311431832,20.2924704869416,20.5068032246231,12727.8736300839,0.0,1.0
2009-11-13,29.59,29.634,29.38,29.43,2800,20.4584055096628,20.488826930495,20.3132123647818,20.347782161182,4049.77797320851,0.0,1.0
2009-11-16,30.03,30.08,29.92,29.92,9700,20.7626197179849,20.7971895143852,20.6865661659044,20.6865661659044,14029.5879786152,0.0,1.0
2009-11-17,30.0,30.0,29.834,29.93,9400,20.7418778401448,20.7418778401448,20.627106116096,20.6934801251845,13595.6831957714,0.0,1.0
2009-11-18,29.86,29.861,29.78,29.8193,13400,20.6450824102241,20.6457738061521,20.5897707359837,20.6169425959543,19381.080300355,0.0,1.0
2009-11-19,29.41,29.67,29.33,29.67,2900,20.3339542426219,20.5137171839032,20.2786425683816,20.5137171839032,4194.4129008231,0.0,1.0
2009-11-20,29.3,29.3,29.19,29.2,27500,20.2579006905414,20.2579006905414,20.1818471384609,20.1887610977409,39774.6050940121,0.0,1.0
2009-11-23,29.7,30.08,29.4,29.4,7500,20.5344590617433,20.7971895143852,20.3270402833419,20.3270402833419,10847.6195710942,0.0,1.0
2009-11-24,29.65,29.66,29.5999,29.63,50600,20.4998892653431,20.5068032246231,20.4652503293501,20.486061346783,73185.2733729823,0.0,1.0
2009-11-25,29.8151,29.85,29.67,29.8,8800,20.6140387330567,20.6381684509441,20.5137171839032,20.6035986545438,12727.8736300839,0.0,1.0
2009-11-27,29.347,29.39,28.89,28.89,8300,20.2903962991576,20.3201263240618,19.9744283600594,19.9744283600594,12004.698992011,0.0,1.0
2009-11-30,29.34,29.34,29.11,29.28,8400,20.2855565276616,20.2855565276616,20.1265354642205,20.2440727719813,12149.3339196255,0.0,1.0
2009-12-01,29.8,29.87,29.4,29.4,9000,20.6035986545438,20.6519963695042,20.3270402833419,20.3270402833419,13017.1434853131,0.0,1.0
2009-12-02,29.89,29.89,29.81,29.88,32600,20.6658242880643,20.6658242880643,20.6105126138239,20.6589103287842,47150.9864023561,0.0,1.0
2009-12-03,29.67,29.9332,29.62,29.9332,3100,20.5137171839032,20.6956925921541,20.479147387503,20.6956925921541,4483.68275605228,0.0,1.0
2009-12-04,29.81,29.85,29.6699,29.85,2200,20.6105126138239,20.6381684509441,20.5136480443104,20.6381684509441,3181.96840752096,0.0,1.0
2009-12-07,29.76,30.075,29.69,30.075,1700,20.5759428174236,20.7937325347451,20.5275451024633,20.7937325347451,2458.79376944803,0.0,1.0
2009-12-08,29.47,29.64,29.45,29.64,11500,20.3754379983022,20.492975306063,20.3616100797421,20.492975306063,16633.0166756778,0.0,1.0
2009-12-09,29.54,29.54,29.33,29.39,7000,20.4238357132626,20.4238357132626,20.2786425683816,20.3201263240618,10124.4449330213,0.0,1.0
2009-12-10,29.62,29.6695,29.5727,29.6,1600,20.479147387503,20.5133714859392,20.4464443601083,20.4653194689429,2314.15884183343,0.0,1.0
2009-12-11,29.73,29.73,29.6775,29.7255,5800,20.5552009395835,20.5552009395835,20.5189026533632,20.5520896579075,8388.82580164619,0.0,1.0
2009-12-14,29.97,29.99,29.84,29.84,2100,20.7211359623046,20.7349638808647,20.631254491664,20.631254491664,3037.33347990639,0.0,1.0
2009-12-15,29.8,29.94,29.8,29.939,3100,20.6035986545438,20.7003940844645,20.6035986545438,20.6997026885365,4483.68275605228,0.0,1.0
2009-12-16,29.965,30.11,29.965,30.0968,7500,20.7176789826646,20.8179313922253,20.7176789826646,20.8088049659757,10847.6195710942,0.0,1.0
2009-12-17,29.66,29.81,29.5996,29.66,13500,20.5068032246231,20.6105126138239,20.4650429105717,20.5068032246231,19525.7152279696,0.0,1.0
2009-12-18,29.75,29.7888,29.5318,29.7888,7100,20.5690288581436,20.5958550201502,20.4181662666529,20.5958550201502,10269.0798606358,0.0,1.0
2009-12-21,29.97,30.0,29.91,29.91,5000,20.7211359623046,20.7418778401448,20.6796522066244,20.6796522066244,7231.74638072949,0.0,1.0
2009-12-22,30.14,30.14,30.05,30.0744,4600,20.8386732700655,20.8386732700655,20.776447636545,20.7933176971883,6653.20667027111,0.0,1.0
2009-12-23,30.32,30.32,30.1,30.13,17200,20.9631245371063,20.9631245371063,20.8110174329453,20.8317593107854,24877.2075497094,0.0,1.0
2009-12-24,30.39,30.68,30.38,30.38,32600,21.0115222520667,21.2120270711881,21.0046082927866,21.0046082927866,47150.9864023561,0.0,1.0
2009-12-28,30.23,30.35,30.1699,30.35,19900,21.0346791758833,21.118177736952,20.9928603132148,21.118177736952,28599.2952385849,0.193493,1.0
2009-12-29,30.24,30.34,30.24,30.32,9500,21.0416373893057,21.1112195235296,21.0416373893057,21.0973030966848,13652.9298877666,0.0,1.0
2009-12-30,30.21,30.21,30.1199,30.12,6500,21.0207627490386,21.0207627490386,20.9580692461028,20.9581388282371,9341.47834426136,0.0,1.0
2009-12-31,29.97,30.34,29.97,30.34,39600,20.8537656269012,21.1112195235296,20.8537656269012,21.1112195235296,56911.1603742694,0.0,1.0
2010-01-04,30.45,30.49,30.28,30.28,57700,21.1877598711759,21.2155927248655,21.0694702429953,21.0694702429953,82923.584686751,0.0,1.0
2010-01-05,30.54,30.56,30.37,30.37,9400,21.2503837919774,21.2643002188222,21.1320941637968,21.1320941637968,13509.2148363165,0.0,1.0
2010-01-06,30.6,30.61,30.54,30.56,11100,21.2921330725117,21.2990912859341,21.2503837919774,21.2643002188222,15952.3707109695,0.0,1.0
2010-01-07,30.66,30.67,30.458,30.59,21000,21.3338823530461,21.3408405664685,21.1933264419138,21.2851748590894,30180.1608045367,0.0,1.0
2010-01-08,30.82,30.82,30.61,30.65,40100,21.4452137678043,21.4452137678043,21.2990912859341,21.3269241396237,57629.7356315202,0.0,1.0
2010-01-11,30.85,31.0,30.751,31.0,7700,21.4660884080715,21.5704616094073,21.3972020951898,21.5704616094073,11066.0589616635,0.0,1.0
2010-01-12,30.59,30.71,30.5199,30.68,6400,21.2851748590894,21.368673420158,21.2363977829984,21.3477987798909,9197.76329281119,0.0,1.0
2010-01-13,30.82,30.82,30.45,30.69,10500,21.4452137678043,21.4452137678043,21.1877598711759,21.3547569933133,15090.0804022684,0.0,1.0
2010-01-14,30.91,30.94,30.8125,30.83,17900,21.5078376886058,21.528712328873,21.4399951077375,21.4521719812267,25724.9942095814,0.0,1.0
2010-01-15,30.6,30.83,30.5,30.83,19000,21.2921330725117,21.4521719812267,21.2225509382879,21.4521719812267,27305.8597755333,0.0,1.0
2010-01-19,30.89,30.89,30.6,30.6,2700,21.493921261761,21.493921261761,21.2921330725117,21.2921330725117,3880.30638915473,0.0,1.0
2010-01-20,30.55,30.68,30.3499,30.68,27800,21.2573420053998,21.3477987798909,21.1181081548178,21.3477987798909,39952.7843031487,0.0,1.0
2010-01-21,30.0508,30.57,29.96,30.55,22800,20.9099879913541,21.2712584322446,20.8468074134788,21.2573420053998,32767.0317306399,0.0,1.0
2010-01-22,29.43,30.01,29.43,30.01,19300,20.4780221020922,20.8815984805908,20.4780221020922,20.8815984805908,27737.0049298838,0.0,1.0
2010-01-25,29.68,29.83,29.575,29.72,29900,20.6519774376519,20.7563506389878,20.5789161967168,20.6798102913415,42970.8003836024,0.0,1.0
2010-01-26,29.54,29.77,29.49,29.57,7700,20.5545624497385,20.7146013584534,20.5197713826265,20.5754370900056,11066.0589616635,0.0,1.0
2010-01-27,29.4799,29.5,29.3101,29.48,12400,20.5127435870699,20.5267295960489,20.3945931231577,20.5128131692041,17820.6663798217,0.0,1.0
2010-01-28,29.2,29.66,29.136,29.66,4200,20.3179831933772,20.6380610108071,20.2734506274739,20.6380610108071,6036.03216090736,0.0,1.0
2010-01-29,28.92,29.44,28.86,29.39,10100,20.1231532175503,20.4849803155146,20.081403937016,20.4501892484026,14515.2201964677,0.0,1.0
2010-02-01,29.34,29.35,29.16,29.16,11700,20.4153981812907,20.4223563947131,20.2901503396877,20.2901503396877,16814.6610196705,0.0,1.0
2010-02-02,29.75,29.75,29.42,29.42,4900,20.7006849316086,20.7006849316086,20.4710638886698,20.4710638886698,7042.03752105859,0.0,1.0
2010-02-03,29.532,29.86,29.498,29.86,14900,20.5489958790006,20.7772252792549,20.5253379533644,20.7772252792549,21413.542666076,0.0,1.0
2010-02-04,28.57,29.28,28.57,29.28,27600,19.8796157477667,20.3736489007563,19.8796157477667,20.3736489007563,39665.3542002483,0.0,1.0
2010-02-05,28.5699,28.64,28.0,28.64,26500,19.8795461656325,19.9283232417234,19.4829975826905,19.9283232417234,38084.4886342963,0.0,1.0
2010-02-08,28.33,28.66,28.33,28.55,9100,19.7126186256293,19.9422396685682,19.7126186256293,19.8656993209219,13078.069681966,0.0,1.0
2010-02-09,28.81,28.89,28.695,28.75,6100,20.046612869904,20.1022785772832,19.9665934155466,20.0048635893697,8766.61813846069,0.0,1.0
2010-02-10,28.75,28.83,28.565,28.73,8800,20.0048635893697,20.0605292967488,19.8761366410555,19.9909471625249,12646.9245276154,0.0,1.0
2010-02-11,29.07,29.1,28.67,28.67,7900,20.2275264188862,20.2484010591533,19.9491978819906,19.9491978819906,11353.4890645638,0.0,1.0
2010-02-12,29.04,29.04,28.7299,28.73,9100,20.206651778619,20.206651778619,19.9908775803907,19.9909471625249,13078.0696819659,0.0,1.0
2010-02-16,29.48,29.56,29.1601,29.25,17800,20.5128131692041,20.5684788765832,20.2902199218219,20.3527742604892,25581.2791581312,0.0,1.0
2010-02-17,29.65,29.6799,29.5645,29.59,13700,20.6311027973847,20.6519078555177,20.5716100726233,20.5893535168504,19688.962048674,0.0,1.0
2010-02-18,29.7501,29.79,29.5901,29.62,21100,20.7007545137429,20.7285177852982,20.5894230989846,20.6102281571176,30323.8758559869,0.0,1.0
2010-02-19,29.74,29.85,29.5999,29.6799,11200,20.6937267181863,20.7702670658325,20.5962421481386,20.6519078555177,16096.0857624196,0.0,1.0
2010-02-22,29.76,29.9599,29.76,29.9599,12800,20.707643145031,20.8467378313446,20.707643145031,20.8467378313446,18395.5265856224,0.0,1.0
2010-02-23,29.44,29.76,29.3852,29.76,18300,20.4849803155146,20.707643145031,20.4468493059599,20.707643145031,26299.854415382,0.0,1.0
2010-02-24,29.65,29.75,29.5199,29.59,15600,20.6311027973847,20.7006849316086,20.5405764407595,20.5893535168504,22419.5480262274,0.0,1.0
2010-02-25,29.474,29.51,29.16,29.17,14100,20.5086382411507,20.5336878094713,20.2901503396877,20.2971085531101,20263.8222544747,0.0,1.0
2010-02-26,29.7048,29.76,29.571,29.64,5800,20.6692338069394,20.707643145031,20.5761329113479,20.6241445839624,8335.47298411017,0.0,1.0
2010-03-01,30.06,30.07,29.86,29.86,13500,20.9163895477027,20.9233477611251,20.7772252792549,20.7772252792549,19401.5319457736,0.0,1.0
2010-03-02,30.24,30.32,30.12,30.12,7300,21.0416373893057,21.0973030966848,20.9581388282371,20.9581388282371,10491.1987558628,0.0,1.0
2010-03-03,30.35,30.52,30.309,30.34,8900,21.118177736952,21.2364673651326,21.0896490619202,21.1112195235296,12790.6395790656,0.0,1.0
2010-03-04,30.3399,30.43,30.2252,30.4,12400,21.1111499413954,21.1738434443311,21.0313392334406,21.152968804064,17820.6663798217,0.0,1.0
2010-03-05,30.77,30.82,30.25,30.56,38300,21.4104227006924,21.4452137678043,21.0485956027281,21.2643002188222,55042.864705417,0.0,1.0
2010-03-08,30.79,30.92,30.77,30.92,9000,21.4243391275371,21.5147959020282,21.4104227006924,21.5147959020282,12934.3546305158,0.0,1.0
2010-03-09,30.949,31.0,30.65,30.65,11300,21.5349747209531,21.5704616094073,21.3269241396237,21.3269241396237,16239.8008138698,0.0,1.0
2010-03-10,31.06,31.07,30.911,30.93,8200,21.6122108899417,21.6191691033641,21.5085335099481,21.5217541154506,11784.6342189143,0.0,1.0
2010-03-11,31.16,31.16,30.905,30.98,11800,21.6817930241656,21.6817930241656,21.5043585818946,21.5565451825625,16958.3760711206,0.0,1.0
2010-03-12,31.2,31.36,31.1048,31.36,11600,21.7096258778551,21.8209572926133,21.643383686074,21.8209572926133,16670.9459682203,0.0,1.0
2010-03-15,31.13,31.18,30.91,31.18,14200,21.6609183838984,21.6957094510103,21.5078376886058,21.6957094510103,20407.5373059248,0.0,1.0
2010-03-16,31.43,31.43,31.13,31.13,10600,21.8696647865701,21.8696647865701,21.6609183838984,21.6609183838984,15233.7954537185,0.0,1.0
2010-03-17,31.64,31.73,31.4601,31.56,18200,22.0157872684403,22.0784111892418,21.8906090089715,21.9601215610611,26156.1393639318,0.0,1.0
2010-03-18,31.52,31.65,31.415,31.58,12500,21.9322887073716,22.0227454818626,21.8592274664365,21.9740379879059,17964.3814312719,0.0,1.0
2010-03-19,31.25,31.49,31.1999,31.49,8900,21.7444169449671,21.9114140671044,21.7095562957209,21.9114140671044,12790.6395790656,0.0,1.0
2010-03-22,31.4699,31.47,30.94,30.94,13300,21.8974280581254,21.8974976402596,21.528712328873,21.528712328873,19114.1018428733,0.0,1.0
2010-03-23,31.6485,31.67,31.3878,31.51,14600,22.0217017498493,22.0366619087074,21.8403011259276,21.9253304939492,20982.3975117255,0.0,1.0
2010-03-24,31.36,31.47,31.22,31.47,22600,21.8209572926133,21.8974976402596,21.7235423046999,21.8974976402596,32479.6016277396,0.0,1.0
2010-03-25,31.25,31.65,31.25,31.49,15300,21.7444169449671,22.0227454818626,21.7444169449671,21.9114140671044,21988.4028718767,0.0,1.0
2010-03-26,31.22,31.41,31.17,31.39,10700,21.7696001109854,21.9020864665615,21.7347352805706,21.8881405343956,15344.9764027328,0.066192,1.0
2010-03-29,31.51,31.51,31.4167,31.44,19300,21.9718161273911,21.9718161273911,21.9067583538371,21.9230053648104,27678.3219226862,0.0,1.0
2010-03-30,31.538,31.63,31.399,31.63,5900,21.9913404324233,22.0554917203865,21.8944162038703,22.0554917203865,8461.24867066577,0.0,1.0
2010-03-31,31.4799,31.61,31.37,31.37,25300,21.9508274994814,22.0415457882206,21.8741946022297,21.8741946022297,36282.98158777,0.0,1.0
2010-04-01,31.83,31.83,31.64,31.74,21600,22.1949510420456,22.1949510420456,22.0624646864695,22.132194347299,30976.7747943018,0.0,1.0
2010-04-05,32.023,32.08,31.83,31.93,19500,22.3295292874467,22.3692751941195,22.1949510420456,22.2646807028752,27965.1439115224,0.0,1.0
2010-04-06,32.16,32.19,31.9485,31.96,13800,22.4250589227831,22.445977821032,22.2775806901286,22.285599601124,19790.7172296928,0.0,1.0
2010-04-07,31.97,32.1,31.78,32.08,8900,22.292572567207,22.3832211262854,22.1600862116309,22.3692751941195,12763.5785032077,0.0,1.0
2010-04-08,32.0199,32.0199,31.778,31.88,8400,22.3273676679609,22.3273676679609,22.1586916184143,22.2298158724604,12046.5235311174,0.0,1.0
2010-04-09,32.25,32.25,32.02,32.02,6800,22.4878156175297,22.4878156175297,22.3274373976218,22.3274373976218,9751.94762042834,0.0,1.0
2010-04-12,32.28,32.34,32.2448,32.3,12800,22.5087345157786,22.5505723122763,22.4841896751666,22.5226804479445,18356.6072855121,0.0,1.0
2010-04-13,32.33,33.06,32.083,32.27,16700,22.5435993461934,23.0526258702491,22.3713670839444,22.5017615496956,23949.6360678166,0.0,1.0
2010-04-14,32.72,32.73,32.42,32.42,28200,22.8155450234286,22.8225179895116,22.60635604094,22.60635604094,40441.900425894,0.0,1.0
2010-04-15,32.72,32.7699,32.5801,32.65,18600,22.8155450234286,22.8503401241826,22.7179932279281,22.7667342608479,26674.4449617598,0.0,1.0
2010-04-16,32.19,32.61,32.11,32.61,22100,22.445977821032,22.7388423965161,22.3901940923684,22.7388423965161,31693.8297663921,0.0,1.0
2010-04-19,32.0901,32.139,31.79,32.03,7300,22.3763178898633,22.4104156940089,22.1670591777138,22.3344103637047,10469.0025925186,0.0,1.0
2010-04-20,32.46,32.46,32.27,32.37,11400,22.6342479052718,22.6342479052718,22.5017615496956,22.5714912105252,16348.8533636592,0.0,1.0
2010-04-21,32.45,32.74,32.337,32.54,5500,22.6272749391888,22.8294909555945,22.5484804224514,22.6900316339354,7887.60469299351,0.0,1.0
2010-04-22,32.54,32.54,32.08,32.08,8900,22.6900316339354,22.6900316339354,22.3692751941195,22.3692751941195,12763.5785032077,0.0,1.0
2010-04-23,32.69,32.69,32.454,32.51,5700,22.7946261251798,22.7946261251798,22.630064125622,22.6691127356866,8174.42668182961,0.0,1.0
2010-04-26,32.68,33.09,32.65,32.74,29500,22.7876531590968,23.073544768498,22.7667342608479,22.8294909555945,42306.2433533288,0.0,1.0
2010-04-27,31.81,32.61,31.81,32.45,51900,22.1810051098797,22.7388423965161,22.1810051098797,22.6272749391888,74430.3061029751,0.0,1.0
2010-04-28,31.9495,32.05,31.65,32.05,9900,22.2782779867369,22.3483562958706,22.0694376525524,22.3483562958706,14197.6884473883,0.0,1.0
2010-04-29,32.39,32.39,32.179,32.21,8700,22.5854371426911,22.5854371426911,22.4383075583408,22.4599237531979,12476.7565143715,0.0,1.0
2010-04-30,32.048,32.447,31.9856,32.447,3600,22.346961702654,22.625183049364,22.3034503942964,22.625183049364,5162.7957990503,0.0,1.0
2010-05-03,32.156,32.277,32.0,32.03,20400,22.42226973635,22.5066426259537,22.3134914654559,22.3344103637047,29255.8428612849,0.0,1.0
2010-05-04,31.318,31.63,31.21,31.5484,17400,21.8379351785983,22.0554917203865,21.7626271449024,21.9985923171496,24953.5130287431,0.0,1.0
2010-05-05,30.97,31.222,30.75,31.05,13900,21.5952759589115,21.770994704202,21.4418707050865,21.6510596875751,19934.1282241108,0.0,1.0
2010-05-06,29.92,45.69,18.2,30.75,100500,20.8631145202012,31.8594820330212,12.690798270978,21.4418707050865,144128.049390154,0.0,1.0
2010-05-07,29.5,30.15,29.24,29.97,45500,20.5702499447171,21.0234927401092,20.3889528265603,20.897979350616,65252.002460219,0.0,1.0
2010-05-10,30.7901,31.11,30.71,30.95,23900,21.4698322990791,21.6928974840729,21.4139788407547,21.5813300267456,34275.2276659173,0.0,1.0
2010-05-11,30.9299,31.15,30.53,30.65,14000,21.5673143649189,21.7207893484047,21.2884654512615,21.3721410442569,20077.5392185289,0.0,1.0
2010-05-12,31.32,31.35,31.0891,31.0891,5500,21.8393297718149,21.8602486700638,21.6783239849595,21.6783239849595,7887.60469299351,0.0,1.0
2010-05-13,31.04,31.94,31.04,31.32,23100,21.6440867214922,22.2716536689581,21.6440867214922,21.8393297718149,33127.9397105727,0.0,1.0
2010-05-14,30.42,30.589,30.15,30.43,83700,21.211762824349,21.3296059511509,21.0234927401092,21.2187357904319,120035.002327919,0.0,1.0
2010-05-17,30.41,30.56,29.957,30.56,34700,21.204789858266,21.3093843495103,20.8889144947082,21.3093843495103,49763.6150630681,0.0,1.0
2010-05-18,29.8501,30.73,29.8501,30.73,24200,20.8143734872814,21.4279247729206,20.8143734872814,21.4279247729206,34705.4606491713,0.0,1.0
2010-05-19,29.82,29.82,29.38,29.75,14400,20.7933848593717,20.7933848593717,20.4865743517217,20.744574096791,20651.1831962011,0.0,1.0
2010-05-20,28.72,29.255,28.68,29.15,18800,20.0263585902466,20.3994122756847,19.9984667259148,20.3261961318137,26961.266950596,0.0,1.0
2010-05-21,29.11,29.24,28.25,28.26,28000,20.2983042674819,20.3889528265603,19.6986291843478,19.7056021504307,40155.0784370578,0.0,1.0
2010-05-24,28.76,29.2055,28.76,29.07,15300,20.0542504545785,20.3648960935741,20.0542504545785,20.2704124031501,21941.8821459637,0.0,1.0
2010-05-25,28.435,28.435,27.91,28.17,19100,19.8276290568824,19.8276290568824,19.4615483375273,19.6428454556841,27391.4999338502,0.0,1.0
2010-05-26,28.59,29.14,28.59,28.89,3700,19.9357100311682,20.3192231657307,19.9357100311682,20.1448990136569,5306.20679346836,0.0,1.0
2010-05-27,29.74,29.74,29.24,29.27,19300,20.737601130708,20.737601130708,20.3889528265603,20.4098717248092,27678.3219226863,0.0,1.0
2010-05-28,29.39,29.6699,29.39,29.62,6200,20.4935473178046,20.6887206384665,20.4935473178046,20.6539255377126,8891.48165391995,0.0,1.0
2010-06-01,29.208,29.495,29.07,29.07,2900,20.3666393350948,20.5667634616756,20.2704124031501,20.2704124031501,4158.91883812385,0.0,1.0
2010-06-02,29.6,29.6,28.9699,29.05,4800,20.6399796055467,20.6399796055467,20.2006130126597,20.2564664709842,6883.72773206704,0.0,1.0
2010-06-03,29.4746,29.6001,29.4746,29.5701,800,20.5525386108664,20.6400493352075,20.5525386108664,20.6191304369586,1147.28795534451,0.0,1.0
2010-06-04,28.56,29.239,28.558,29.11,7900,19.9147911329194,20.388255529952,19.9133965397028,20.2983042674819,11329.468559027,0.0,1.0
2010-06-07,28.23,28.73,28.23,28.66,26200,19.6846832521818,20.0333315563296,19.6846832521818,19.9845207937489,37573.6805375327,0.0,1.0
2010-06-08,28.42,28.49,28.1016,28.3,15300,19.817169607758,19.8659803703387,19.5951503676767,19.7334940147625,21941.8821459637,0.0,1.0
2010-06-09,28.356,28.8495,28.356,28.56,9300,19.7725426248271,20.1166585010209,19.7725426248271,19.9147911329194,13337.2224808799,0.0,1.0
2010-06-10,29.2299,29.2299,28.9,29.07,1400,20.3819101308165,20.3819101308165,20.1518719797398,20.2704124031501,2007.75392185289,0.0,1.0
2010-06-11,29.41,29.41,29.02,29.02,18400,20.5074932499705,20.5074932499705,20.2355475727353,20.2355475727353,26387.6229729237,0.0,1.0
2010-06-14,29.63,29.76,29.541,29.76,2000,20.6608985037955,20.751547062874,20.5988391056572,20.751547062874,2868.21988836128,0.0,1.0
2010-06-15,30.15,30.15,29.71,29.71,4100,21.0234927401092,21.0234927401092,20.7166822324592,20.7166822324592,5879.8507711406,0.0,1.0
2010-06-16,30.09,30.196,29.96,30.02,3300,20.9816549436115,21.0555683840908,20.8910063845331,20.9328441810308,4732.56281579609,0.0,1.0
2010-06-17,30.12,30.28,30.015,30.28,5100,21.0025738418603,21.1141412991876,20.9293576979893,21.1141412991876,7313.96071532125,0.0,1.0
2010-06-18,30.2,30.2,30.13,30.165,1500,21.058357570524,21.058357570524,21.0095468079433,21.0339521892336,2151.16491627095,0.0,1.0
2010-06-21,30.1054,30.61,30.1054,30.61,7000,20.9923933113792,21.3442491799251,20.9923933113792,21.3442491799251,10038.7696092645,0.0,1.0
2010-06-22,29.67,30.19,29.64,30.17,3500,20.6887903681274,21.051384604441,20.6678714698785,21.0374386722751,5019.38480463221,0.0,1.0
2010-06-23,29.6545,29.7,29.486,29.64,8700,20.6779822706988,20.7097092663762,20.560487792201,20.6678714698785,12476.7565143715,0.0,1.0
2010-06-24,29.17,29.4701,29.17,29.445,15900,20.3401420639796,20.5494007761291,20.3401420639796,20.5318986312609,22802.3481124721,0.0,1.0
2010-06-25,29.2,29.212,28.9544,29.07,2100,20.5041260046491,20.5125523578017,20.3316666434593,20.4128405121626,2990.61759501948,0.205171,1.0
2010-06-28,29.238,29.238,29.1105,29.22,1100,20.530809456299,20.530809456299,20.4412794540526,20.5181699265701,1566.51397834353,0.0,1.0
2010-06-29,28.2046,28.67,28.0646,28.67,9600,19.8051600106413,20.1319620737428,19.7068525571943,20.1319620737428,13671.394720089,0.0,1.0
2010-06-30,27.9501,28.46,27.9501,28.21,6400,19.6264511041966,19.9845008935723,19.6264511041966,19.8089518695599,9114.26314672606,0.0,1.0
2010-07-01,27.99,28.606,27.54,28.09,11300,19.654468728429,20.0870215235956,19.3384804852067,19.724688338034,16092.3708684382,0.0,1.0
2010-07-02,27.99,28.13,27.77,28.13,12200,19.654468728429,19.752776181876,19.4999855872981,19.752776181876,17374.0641234465,0.0,1.0
2010-07-06,28.23,28.5,28.18,28.39,6200,19.8229957914809,20.0125887374143,19.7878859866785,19.9353471668489,8829.44242339086,0.0,1.0
2010-07-07,28.33,28.3699,28.15,28.25,11600,19.8932154010859,19.9212330253183,19.766820103797,19.8370397134019,16519.6019534409,0.0,1.0
2010-07-08,28.98,29.11,28.8,29.06,11200,20.3496428635182,20.4409283560046,20.2232475662292,20.4058185512021,15949.9605067705,0.0,1.0
2010-07-09,29.3,29.3,29.118,29.167,2900,20.574345614254,20.574345614254,20.446545924773,20.4809535334794,4129.90048836024,0.0,1.0
2010-07-12,29.19,29.23,29.1246,29.23,1200,20.4971040436886,20.5251918875306,20.4511804190069,20.5251918875306,1708.92434001113,0.0,1.0
2010-07-13,29.74,29.82,29.49,29.49,5600,20.8833118965159,20.9394875841998,20.7077628725035,20.7077628725035,7974.98025338527,0.0,1.0
2010-07-14,29.6005,29.81,29.53,29.64,8000,20.7853555411169,20.9324656232393,20.7358507163454,20.8130922869109,11392.8289334076,0.0,1.0
2010-07-15,29.56,29.78,29.3984,29.78,41700,20.7569165992269,20.9113997403579,20.6434417101053,20.9113997403579,59385.1208153869,0.0,1.0
2010-07-16,28.95,29.25,28.94,29.25,12500,20.3285769806367,20.5392358094516,20.3215550196762,20.5392358094516,17801.2952084493,0.0,1.0
2010-07-19,29.008,29.028,28.84,28.84,24000,20.3693043542075,20.3833482761285,20.2513354100712,20.2513354100712,34178.4868002227,0.0,1.0
2010-07-20,29.318,29.318,28.702,28.75,4800,20.5869851439829,20.5869851439829,20.1544323488164,20.1881377614267,6835.69736004454,0.0,1.0
2010-07-21,29.02,29.48,28.9599,29.48,16900,20.3777307073601,20.700740911543,20.3355287219876,20.700740911543,24067.3511218235,0.0,1.0
2010-07-22,29.7601,29.84,29.7,29.74,9100,20.8974260380465,20.9535315061208,20.8552240526739,20.8833118965159,12959.3429117511,0.0,1.0
2010-07-23,30.0264,30.0364,29.75,29.75,8200,21.0844208584245,21.091442819385,20.8903338574764,20.8903338574764,11677.6496567427,0.0,1.0
2010-07-26,30.4,30.4,30.02,30.11,3000,21.3467613199086,21.3467613199086,21.0799268034098,21.1431244520542,4272.31085002783,0.0,1.0
2010-07-27,30.37,30.61,30.2901,30.6,9700,21.3256954370271,21.494222500079,21.2695899689528,21.4872005391186,13813.8050817567,0.0,1.0
2010-07-28,30.2105,30.39,30.2105,30.28,7600,21.2136951597072,21.3397393589481,21.2136951597072,21.2624977883827,10823.1874867372,0.0,1.0
2010-07-29,30.11,30.41,29.948,30.41,1500,21.1431244520542,21.3537832808691,21.0293686844942,21.3537832808691,2136.15542501392,0.0,1.0
2010-07-30,30.16,30.16,29.76,29.76,4100,21.1782342568567,21.1782342568567,20.8973558184369,20.8973558184369,5838.82482837137,0.0,1.0
2010-08-02,30.77,30.77,30.55,30.55,55700,21.606573875447,21.606573875447,21.4520907343161,21.4520907343161,79322.57144885,0.0,1.0
2010-08-03,30.64,30.75,30.6,30.64,10300,21.5152883829605,21.592529953526,21.4872005391186,21.5152883829605,14668.2672517622,0.0,1.0
2010-08-04,30.69,30.76,30.64,30.65,7600,21.550398187763,21.5995519144865,21.5152883829605,21.522310343921,10823.1874867372,0.0,1.0
2010-08-05,30.68,30.76,30.62,30.62,11900,21.5433762268025,21.5995519144865,21.5012444610395,21.5012444610395,16946.8330384437,0.0,1.0
2010-08-06,30.6599,30.68,30.3399,30.59,21300,21.5292620852719,21.5433762268025,21.304559334536,21.4801785781581,30333.4070351976,0.0,1.0
2010-08-09,30.86,30.88,30.7655,30.77,50100,21.6697715240915,21.6838154460124,21.6034139930148,21.606573875447,71347.5911954646,0.0,1.0
2010-08-10,30.6136,30.6136,30.3899,30.53,6100,21.4967504060248,21.4967504060248,21.3396691393385,21.4380468123951,8687.03206172326,0.0,1.0
2010-08-11,29.63,30.01,29.586,30.01,21300,20.8060703259504,21.0729048424493,20.7751736977242,21.0729048424493,30333.4070351976,0.0,1.0
2010-08-12,29.54,29.57,29.18,29.18,9700,20.7428726773059,20.7639385601874,20.4900820827281,20.4900820827281,13813.8050817567,0.0,1.0
2010-08-13,29.44,29.53,29.44,29.48,2000,20.672653067701,20.7358507163454,20.672653067701,20.700740911543,2848.20723335188,0.0,1.0
2010-08-16,29.4877,29.5501,29.25,29.33,22300,20.7061478214825,20.749964857876,20.5392358094516,20.5954114971355,31757.5106518736,0.0,1.0
2010-08-17,29.9,30.01,29.78,29.81,15600,20.9956632718838,21.0729048424493,20.9113997403579,20.9324656232393,22216.0164201447,0.0,1.0
2010-08-18,30.0299,30.03,29.772,29.88,9600,21.0868785447607,21.0869487643703,20.9057821715895,20.9816193499628,13671.394720089,0.0,1.0
2010-08-19,29.47,29.84,29.3995,29.84,16900,20.6937189505825,20.9535315061208,20.644214125811,20.9535315061208,24067.3511218234,0.0,1.0
2010-08-20,29.3199,29.3199,29.12,29.25,17800,20.5883193165654,20.5883193165654,20.4479503169651,20.5392358094516,25349.0443768318,0.0,1.0
2010-08-23,29.23,29.547,29.23,29.5,2200,20.5251918875306,20.7477880499783,20.5251918875306,20.714784833464,3133.02795668707,0.0,1.0
2010-08-24,28.82,28.9636,28.69,28.83,7500,20.2372914881502,20.3381268475429,20.1460059956638,20.2443134491107,10680.7771250696,0.0,1.0
2010-08-25,28.83,28.83,28.44,28.64,7700,20.2443134491107,20.2443134491107,19.9704569716514,20.1108961908613,10965.5978484048,0.0,1.0
2010-08-26,28.8,29.05,28.8,29.05,1900,20.2232475662292,20.3987965902416,20.2232475662292,20.3987965902416,2705.79687168429,0.0,1.0
2010-08-27,29.31,29.31,28.85,29.04,25200,20.5813675752145,20.5813675752145,20.2583573710317,20.3917746292811,35887.4111402338,0.0,1.0
2010-08-30,28.86,29.214,28.86,29.18,4900,20.2653793319922,20.5139567499938,20.2653793319922,20.4900820827281,6978.10772171212,0.0,1.0
2010-08-31,28.8,29.051,28.72,28.72,22700,20.2232475662292,20.3994987863377,20.1670718785453,20.1670718785453,32327.1520985439,0.0,1.0
2010-09-01,29.74,29.75,29.34,29.34,29400,20.8833118965159,20.8903338574764,20.602433458096,20.602433458096,41868.6463302727,0.0,1.0
2010-09-02,29.97,29.97,29.7377,29.81,21800,21.0448169986073,21.0448169986073,20.881696845495,20.9324656232393,31045.4588435355,0.0,1.0
2010-09-03,30.298,30.37,30.2,30.25,13700,21.2751373181116,21.3256954370271,21.2063221006987,21.2414319055012,19510.2195484604,0.0,1.0
2010-09-07,30.0,30.23,30.0,30.23,7600,21.0658828814888,21.2273879835802,21.0658828814888,21.2273879835802,10823.1874867372,0.0,1.0
2010-09-08,30.18,30.28,30.11,30.15,26600,21.1922781787777,21.2624977883827,21.1431244520542,21.1712122958962,37881.1562035801,0.0,1.0
2010-09-09,30.226,30.5,30.226,30.48,8300,21.224579199196,21.4169809295136,21.224579199196,21.4029370075926,11820.0600184103,0.0,1.0
2010-09-10,30.4156,30.4156,30.27,30.2725,6100,21.357715579007,21.357715579007,21.2554758274222,21.2572313176623,8687.03206172325,0.0,1.0
2010-09-13,30.9,30.9,30.7,30.7,9900,21.6978593679334,21.6978593679334,21.5574201487235,21.5574201487235,14098.6258050919,0.0,1.0
2010-09-14,30.97,31.0384,30.97,31.0,1500,21.7470130946569,21.7950433076267,21.7470130946569,21.7680789775384,2136.15542501392,0.0,1.0
2010-09-15,31.02,31.02,30.83,30.83,12600,21.7821228994594,21.7821228994594,21.64870564121,21.64870564121,17943.7055701169,0.0,1.0
2010-09-16,30.92,30.94,30.82,30.82,9600,21.7119032898544,21.7259472117754,21.6416836802495,21.6416836802495,13671.3947200891,0.0,1.0
2010-09-17,30.895,30.92,30.81,30.81,5200,21.6943483874532,21.7119032898544,21.634661719289,21.634661719289,7405.3388067149,0.0,1.0
2010-09-20,31.3504,31.4,30.98,30.98,6400,22.0141284895942,22.0489574159582,21.7540350556174,21.7540350556174,9114.26314672603,0.0,1.0
2010-09-21,31.27,31.4499,31.19,31.35,9500,21.9576719234718,22.0839970011511,21.9014962357878,22.0138476111558,13528.9843584215,0.0,1.0
2010-09-22,31.17,31.3576,31.07,31.33,6100,21.8874523138668,22.0191843014857,21.8172327042619,21.9998036892348,8687.03206172327,0.0,1.0
2010-09-23,30.94,31.1899,30.9,30.97,7500,21.7259472117754,21.9014260161782,21.6978593679334,21.7470130946569,10680.7771250696,0.0,1.0
2010-09-24,31.5616,31.5616,31.34,31.34,4300,22.1624323050799,22.1624323050799,22.0068256501953,22.0068256501953,6123.64555170655,0.0,1.0
2010-09-27,31.4,31.5101,31.37,31.5,28200,22.1094024559062,22.1869261887213,22.0882788229865,22.1798145656384,40049.9290637073,0.08608,1.0
2010-09-28,31.4436,31.57,31.36,31.44,4500,22.1401021357494,22.2291030424509,22.0812376120133,22.1375672997991,6390.94612718735,0.0,1.0
2010-09-29,31.5599,31.6955,31.506,31.56,4000,22.221991419368,22.3174702401648,22.1840392922223,22.2220618314777,5680.84100194429,0.0,1.0
2010-09-30,31.61,31.98,31.47,31.78,7700,22.2572678863438,22.5177926923529,22.1586909327187,22.3769684728885,10935.6189287428,0.0,1.0
2010-10-01,31.72,31.8,31.56,31.8,8400,22.3347212070492,22.3910508948349,22.2220618314777,22.3910508948349,11929.766104083,0.0,1.0
2010-10-04,31.3892,31.75,31.3892,31.64,6600,22.1017979480551,22.3558448399688,22.1017979480551,22.2783915192634,9373.38765320811,0.0,1.0
2010-10-05,32.1244,32.1244,31.73,31.73,5500,22.6194677788062,22.6194677788062,22.3417624180224,22.3417624180224,7811.1563776734,0.0,1.0
2010-10-06,32.0301,32.1784,32.0,32.14,2700,22.5530691593287,22.6574903180615,22.5318751142993,22.6304520679244,3834.5676763124,0.0,1.0
2010-10-07,32.0195,32.26,31.8701,32.26,3200,22.5456054756971,22.714946599603,22.4404097837572,22.714946599603,4544.67280155544,0.0,1.0
2010-10-08,32.26,32.32,31.966,32.08,8900,22.714946599603,22.7571938654423,22.5079349969904,22.5882048020851,12639.8712293261,0.0,1.0
2010-10-11,32.26,32.34,32.25,32.28,4800,22.714946599603,22.7712762873887,22.7079053886298,22.7290290215494,6817.00920233316,0.0,1.0
2010-10-12,32.3395,32.3436,31.92,31.92,5200,22.7709242268401,22.7738111233391,22.4755454265136,22.4755454265136,7385.09330252759,0.0,1.0
2010-10-13,32.65,32.73,32.4799,32.53,6000,22.9895538275585,23.0458835153443,22.8697828289041,22.9050592958799,8521.26150291646,0.0,1.0
2010-10-14,32.5505,32.68,32.5505,32.6,5800,22.919493778375,23.0106774604782,22.919493778375,22.9543477726924,8237.21945281924,0.0,1.0
2010-10-15,32.52,32.8,32.4901,32.8,3500,22.8980180849067,23.0951719921568,22.8769648640968,23.0951719921568,4970.73587670126,0.0,1.0
2010-10-18,32.756,32.756,32.52,32.52,9300,23.0641906638746,23.0641906638746,22.8980180849067,22.8980180849067,13207.9553295205,0.0,1.0
2010-10-19,32.14,32.44,32.016,32.31,28200,22.6304520679244,22.8416883971209,22.5431410518565,22.7501526544691,40049.9290637073,0.0,1.0
2010-10-20,32.4901,32.64,32.28,32.28,8000,22.8769648640968,22.9825126165853,22.7290290215494,22.7290290215494,11361.6820038886,0.0,1.0
2010-10-21,32.5,32.79,32.466,32.79,3700,22.8839356629602,23.0881307811836,22.8599955456513,23.0881307811836,5254.77792679849,0.0,1.0
2010-10-22,32.6,32.6,32.538,32.6,6200,22.9543477726924,22.9543477726924,22.9106922646585,22.9543477726924,8805.30355301368,0.0,1.0
2010-10-25,32.756,32.957,32.7501,32.86,6700,23.0641906638746,23.2057190044363,23.0600363494004,23.1374192579961,9515.40867825672,0.0,1.0
2010-10-26,32.62,32.67,32.62,32.65,2000,22.9684301946389,23.003636249505,22.9684301946389,22.9895538275585,2840.42050097215,0.0,1.0
2010-10-27,32.46,32.51,32.2499,32.51,6400,22.8557708190674,22.8909768739335,22.70783497652,22.8909768739335,9089.34560311087,0.0,1.0
2010-10-28,32.619,32.75,32.4201,32.74,3800,22.9677260735415,23.0599659372907,22.8276763872842,23.0529247263175,5396.7989518471,0.0,1.0
2010-10-29,32.66,32.66,32.5599,32.56,10500,22.9965950385317,22.9965950385317,22.9261125166898,22.9261829287996,14912.2076301038,0.0,1.0
2010-11-01,32.6299,32.91,32.431,32.8,9700,22.9754009935023,23.1726253128622,22.835351307245,23.0951719921568,13776.039429715,0.0,1.0
2010-11-02,32.96,32.974,32.879,32.94,14900,23.2078313677283,23.2176890630908,23.1507975588452,23.1937489457819,21161.1327322425,0.0,1.0
2010-11-03,33.03,33.08,32.81,33.05,7600,23.2571198445408,23.2923258994069,23.10221320313,23.2712022664873,10793.5979036942,0.0,1.0
2010-11-04,33.75,33.75,33.55,33.58,16600,23.7640870346126,23.7640870346126,23.6232628151482,23.6443864480678,23575.4901580688,0.0,1.0
2010-11-05,33.82,33.84,33.72,33.72,5800,23.8133755114251,23.8274579333715,23.7429634016929,23.7429634016929,8237.21945281923,0.0,1.0
2010-11-08,33.7101,33.75,33.62,33.64,7700,23.7359926028294,23.7640870346126,23.6725512919607,23.6866337139072,10935.6189287428,0.0,1.0
2010-11-09,33.41,33.87,33.3,33.86,12300,23.5246858615231,23.8485815662912,23.4472325408177,23.841540355318,17468.5860809787,0.0,1.0
2010-11-10,33.53,33.53,33.21,33.3999,5900,23.6091803932017,23.6091803932017,23.3838616420588,23.5175742384402,8379.24047786786,0.0,1.0
2010-11-11,33.4394,33.46,33.25,33.32,7200,23.5453870217844,23.5598919163892,23.4120264859516,23.4613149627642,10225.5138034997,0.0,1.0
2010-11-12,32.99,33.31,32.93,33.25,12800,23.228955000648,23.4542737517909,23.1867077348086,23.4120264859516,18178.6912062217,0.0,1.0
2010-11-15,33.0099,33.2,33.0099,33.17,3000,23.2429670104847,23.3768204310855,23.2429670104847,23.3556967981659,4260.63075145822,0.0,1.0
2010-11-16,32.33,32.8099,32.255,32.76,15500,22.7642350764155,23.1021427910203,22.7114259941164,23.0670071482639,22013.2588825342,0.0,1.0
2010-11-17,32.5,32.59,32.43,32.43,10600,22.8839356629602,22.9473065617192,22.8346471861477,22.8346471861477,15054.2286551524,0.0,1.0
2010-11-18,33.018,33.12,32.9401,32.9401,16900,23.248670391373,23.3204907432998,23.1938193578916,23.1938193578916,24001.5532332146,0.0,1.0
2010-11-19,33.1076,33.1076,32.85,32.95,4100,23.311759641693,23.311759641693,23.1303780470229,23.2007901567551,5822.86202699291,0.0,1.0
2010-11-22,33.11,33.11,32.86,33.08,3900,23.3134495323266,23.3134495323266,23.1374192579961,23.2923258994069,5538.81997689569,0.0,1.0
2010-11-23,32.53,32.64,32.495,32.64,7100,22.9050592958799,22.9825126165853,22.8804150574736,22.9825126165853,10083.4927784511,0.0,1.0
2010-11-24,33.02,33.02,32.82,32.82,16800,23.2500786335676,23.2500786335676,23.1092544141032,23.1092544141032,23859.5322081661,0.0,1.0
2010-11-26,32.7899,32.8499,32.73,32.73,3100,23.0880603690738,23.1303076349132,23.0458835153443,23.0458835153443,4402.65177650684,0.0,1.0
2010-11-29,32.7,32.7,32.394,32.55,8900,23.0247598824246,23.0247598824246,22.8092988266441,22.9191417178263,12639.8712293261,0.0,1.0
2010-11-30,32.489,32.6,32.26,32.29,7800,22.8761903308897,22.9543477726924,22.714946599603,22.7360702325226,11077.6399537914,0.0,1.0
2010-12-01,33.1136,33.14,32.96,32.97,9000,23.3159843682769,23.3345731652462,23.2078313677283,23.2148725787015,12781.8922543747,0.0,1.0
2010-12-02,33.57,33.58,33.23,33.23,4700,23.6373452370946,23.6443864480678,23.3979440640052,23.3979440640052,6674.98817728456,0.0,1.0
2010-12-03,33.8,33.8,33.45,33.45,12100,23.7992930894786,23.7992930894786,23.552850705416,23.552850705416,17184.5440308815,0.0,1.0
2010-12-06,33.74,33.74,33.66,33.66,3600,23.7570458236393,23.7570458236393,23.7007161358536,23.7007161358536,5112.75690174988,0.0,1.0
2010-12-07,33.768,34.09,33.75,34.09,12200,23.7767612143643,24.003488207702,23.7640870346126,24.003488207702,17326.5650559302,0.0,1.0
2010-12-08,33.74,33.84,33.5701,33.84,10500,23.7570458236393,23.8274579333715,23.6374156492044,23.8274579333715,14912.2076301038,0.0,1.0
2010-12-09,33.8,33.91,33.6699,33.91,4600,23.7992930894786,23.8767464101841,23.7076869347171,23.8767464101841,6532.96715223596,0.0,1.0
2010-12-10,34.03,34.03,33.81,33.84,12600,23.9612409418627,23.9612409418627,23.8063343004519,23.8274579333715,17894.6491561245,0.0,1.0
2010-12-13,34.106,34.25,34.1,34.16,12700,24.0147541452591,24.1161475832735,24.0105294186752,24.0527766845145,18036.6701811732,0.0,1.0
2010-12-14,34.05,34.23,34.05,34.18,23300,23.9753233638091,24.102065161327,23.9753233638091,24.066859106461,33090.8988363256,0.0,1.0
2010-12-15,33.82,34.166,33.82,34.01,26000,23.8133755114251,24.0570014110984,23.8133755114251,23.9471585199162,36925.4665126379,0.0,1.0
2010-12-16,34.0278,34.07,33.8,33.84,21200,23.9596918754486,23.9894057857555,23.7992930894786,23.8274579333715,30108.4573103048,0.0,1.0
2010-12-17,34.09,34.18,33.96,34.0,10100,24.003488207702,24.066859106461,23.9119524650501,23.940117308943,14344.1235299094,0.0,1.0
2010-12-20,34.15,34.21,34.027,34.21,15700,24.0457354735413,24.0879827393806,23.9591285785707,24.0879827393806,22297.3009326314,0.0,1.0
2010-12-21,34.386,34.4,34.296,34.32,13900,24.2119080525093,24.2217657478718,24.1485371537503,24.165436060086,19740.9224817564,0.0,1.0
2010-12-22,34.45,34.51,34.4,34.44,18900,24.2569718027379,24.2992190685772,24.2217657478718,24.2499305917646,26841.9737341868,0.0,1.0
2010-12-23,34.4236,34.49,34.38,34.45,9400,24.2383830057686,24.2851366466307,24.2076833259253,24.2569718027379,13349.9763545691,0.0,1.0
2010-12-27,34.2236,34.2299,34.0401,34.11,5000,24.2404960731816,24.2449583484905,24.1105234510896,24.1600334580881,7059.17896578511,0.203001,1.0
2010-12-28,34.22,34.32,34.16,34.32,17800,24.2379462015765,24.3087759683842,24.195448341492,24.3087759683842,25130.677118195,0.0,1.0
2010-12-29,34.39,34.44,34.29,34.34,20000,24.3583568051495,24.3937716885534,24.2875270383419,24.3229419217457,28236.7158631404,0.0,1.0
2010-12-30,34.38,34.45,34.335,34.38,16900,24.3512738284688,24.4008546652341,24.3194004334053,24.3512738284688,23860.0249043536,0.0,1.0
2010-12-31,34.3713,34.48,34.3056,34.34,16000,24.3451116387565,24.4221035952764,24.2985764819639,24.3229419217457,22589.3726905123,0.0,1.0
2011-01-03,34.69,34.83,34.61,34.61,16100,24.5708461055725,24.6700077791032,24.5141822921264,24.5141822921264,22730.556269828,0.0,1.0
2011-01-04,34.5599,34.84,34.35,34.84,24600,24.4786965789557,24.677090755784,24.3300248984265,24.677090755784,34731.1605116627,0.0,1.0
2011-01-05,34.6499,34.65,34.3899,34.39,19000,24.5424433690826,24.5425141988494,24.3582859753827,24.3583568051495,26824.8800699834,0.0,1.0
2011-01-06,34.47,34.67,34.391,34.67,24200,24.4150206185957,24.556680152211,24.3590651028176,24.556680152211,34166.4261943998,0.0,1.0
2011-01-07,34.37,34.54,34.1599,34.53,14900,24.344190851788,24.464601455361,24.1953775117252,24.4575184786803,21036.3533180396,0.0,1.0
2011-01-10,34.38,34.41,34.0499,34.19,37600,24.3512738284688,24.3725227585111,24.1174647682367,24.2166972715343,53085.0258227039,0.0,1.0
2011-01-11,34.53,34.6,34.43,34.6,28800,24.4575184786803,24.5070993154456,24.3866887118726,24.5070993154456,40660.8708429221,0.0,1.0
2011-01-12,34.91,34.92,34.73,34.81,31000,24.7266715925493,24.7337545692301,24.5991780122955,24.6558418257417,43766.9095878676,0.0,1.0
2011-01-13,34.89,34.97,34.83,34.97,43500,24.7125056391878,24.7691694526339,24.6700077791032,24.7691694526339,61414.8570023303,0.0,1.0
2011-01-14,35.0899,35.1,34.86,34.88,25300,24.8540943430363,24.8612481494838,24.6912567091455,24.705422662507,35719.4455668725,0.0,1.0
2011-01-18,35.23,35.23,35.0438,35.15,21600,24.9533268463338,24.9533268463338,24.8214418205379,24.8966630328877,30495.6531321916,0.0,1.0
2011-01-19,34.8,35.25,34.77,35.25,19400,24.6487588490609,24.9674927996953,24.6275099190186,24.9674927996953,27389.6143872462,0.0,1.0
2011-01-20,34.609,34.7094,34.4301,34.7,23000,24.5134739944583,24.5845870803332,24.3867595416394,24.5779290822533,32472.2232426114,0.0,1.0
2011-01-21,34.62,34.84,34.6,34.84,8300,24.5212652688071,24.677090755784,24.5070993154456,24.677090755784,11718.2370832033,0.0,1.0
2011-01-24,34.77,34.899,34.615,34.62,16100,24.6275099190186,24.7188803182005,24.5177237804668,24.5212652688071,22730.556269828,0.0,1.0
2011-01-25,34.84,34.85,34.603,34.73,27000,24.677090755784,24.6841737324647,24.5092242084498,24.5991780122955,38119.5664152395,0.0,1.0
2011-01-26,35.1,35.18,34.9,35.0,32000,24.8612481494838,24.91791196293,24.7195886158685,24.7904183826762,45178.7453810247,0.0,1.0
2011-01-27,35.13,35.2,35.02,35.12,20900,24.8824970795261,24.9320779162915,24.8045843360377,24.8754141028454,29507.3680769818,0.0,1.0
2011-01-28,34.5073,35.13,34.455,35.12,26600,24.4414401216149,24.8824970795261,24.4043961535745,24.8754141028454,37554.8320979768,0.0,1.0
2011-01-31,34.71,34.778,34.5501,34.69,6100,24.585012058934,24.6331763003632,24.4717552618086,24.5708461055725,8612.19833825783,0.0,1.0
2011-02-01,35.26,35.32,34.94,34.94,19300,24.9745757763761,25.0170736364607,24.7479205225916,24.7479205225916,27248.4308079304,0.0,1.0
2011-02-02,35.22,35.34,35.2,35.22,11500,24.946243869653,25.0312395898222,24.9320779162915,24.946243869653,16236.1116213057,0.0,1.0
2011-02-03,35.26,35.26,34.96,35.17,6900,24.9745757763761,24.9745757763761,24.7620864759531,24.9108289862492,9741.66697278343,0.0,1.0
2011-02-04,35.31,35.31,35.119,35.26,5400,25.0099906597799,25.0099906597799,24.8747058051773,24.9745757763761,7623.91328304791,0.0,1.0
2011-02-07,35.5,35.61,35.38,35.38,57200,25.1445672167144,25.2224799602028,25.0595714965452,25.0595714965452,80757.0073685816,0.0,1.0
2011-02-08,35.64,35.64,35.45,35.55,17600,25.2437288902451,25.2437288902451,25.1091523333106,25.1799821001182,24848.3099595636,0.0,1.0
2011-02-09,35.55,35.64,35.43,35.56,32900,25.1799821001182,25.2437288902451,25.0949863799491,25.187065076799,46449.397594866,0.0,1.0
2011-02-10,35.4859,35.538,35.2882,35.29,25900,25.1345802195945,25.1714825281013,24.9945497706158,24.9958247064184,36566.5470427669,0.0,1.0
2011-02-11,35.766,35.8,35.43,35.43,10400,25.3329743964228,25.3570565171374,25.0949863799491,25.0949863799491,14683.092248833,0.0,1.0
2011-02-14,35.8799,35.89,35.72,35.78,26100,25.4136495008167,25.4208033072642,25.3003927036912,25.3428905637758,36848.9142013982,0.0,1.0
2011-02-15,35.73,35.84,35.73,35.75,13300,25.307475680372,25.3853884238604,25.307475680372,25.3216416337335,18777.4160489884,0.0,1.0
2011-02-16,36.016,36.03,35.8401,35.88,17200,25.5100488134419,25.5199649807949,25.3854592536272,25.4137203305835,24283.5756423007,0.0,1.0
2011-02-17,36.157,36.1799,35.95,35.95,12000,25.6099187846407,25.6261388012396,25.4633011673488,25.4633011673488,16942.0295178842,0.0,1.0
2011-02-18,36.14,36.24,36.1001,36.16,17800,25.5978777242834,25.668707491091,25.5696166473271,25.6120436776449,25130.6771181949,0.0,1.0
2011-02-22,35.4399,35.9501,35.4099,35.78,18300,25.101998526863,25.4633719971156,25.0807495968207,25.3428905637758,25836.5950147735,0.0,1.0
2011-02-23,35.24,35.52,35.0,35.51,17300,24.9604098230145,25.158733170076,24.7904183826762,25.1516501933952,24424.7592216165,0.0,1.0
2011-02-24,35.25,35.35,34.94,35.19,25900,24.9674927996953,25.038322566503,24.7479205225916,24.9249949396107,36566.5470427668,0.0,1.0
2011-02-25,35.66,35.66,35.35,35.35,5600,25.2578948436066,25.2578948436066,25.038322566503,25.038322566503,7906.28044167933,0.0,1.0
2011-02-28,35.86,35.946,35.7699,35.92,10800,25.3995543772219,25.4604679766765,25.3357367573283,25.4420522373065,15247.8265660958,0.0,1.0
2011-03-01,35.379,36.0,35.35,35.99,29100,25.0588631988772,25.4987160507527,25.038322566503,25.4916330740719,41084.4215808692,0.0,1.0
2011-03-02,35.4872,35.55,35.36,35.36,11100,25.135501006563,25.1799821001182,25.0454055431837,25.0454055431837,15671.3773040429,0.0,1.0
2011-03-03,36.0317,36.0599,35.78,35.78,6800,25.5211690868307,25.5411430810704,25.3428905637758,25.3428905637758,9600.48339346773,0.0,1.0
2011-03-04,35.6672,36.05,35.64,36.05,17400,25.2629945868168,25.5341309341565,25.2437288902451,25.5341309341565,24565.9428009322,0.0,1.0
2011-03-07,35.51,36.05,35.32,36.05,29600,25.1516501933952,25.5341309341565,25.0170736364607,25.5341309341565,41790.3394774478,0.0,1.0
2011-03-08,35.8786,35.89,35.49,35.55,15600,25.4127287138482,25.4208033072642,25.1374842400337,25.1799821001182,22024.6383732495,0.0,1.0
2011-03-09,35.79,35.8,35.63,35.78,5200,25.3499735404566,25.3570565171374,25.2366459135644,25.3428905637758,7341.5461244165,0.0,1.0
2011-03-10,35.13,35.39,35.092,35.39,11600,24.8824970795261,25.066654473226,24.8555817681392,25.066654473226,16377.2952006215,0.0,1.0
2011-03-11,35.29,35.349,34.94,34.96,31400,24.9958247064184,25.0376142688349,24.7479205225916,24.7620864759531,44331.6439051304,0.0,1.0
2011-03-14,35.04,35.11,34.8201,34.93,10100,24.8187502893992,24.8683311261646,24.6629956321892,24.7408375459108,14259.5415108859,0.0,1.0
2011-03-15,34.7456,34.7699,34.01,34.1,29600,24.6102274559175,24.6274390892518,24.0892036912805,24.1529504814074,41790.3394774479,0.0,1.0
2011-03-16,34.11,34.69,34.0,34.576,28600,24.1600334580881,24.5708461055725,24.0821207145997,24.4901001714118,40378.5036842908,0.0,1.0
2011-03-17,34.57,34.7,34.46,34.65,20000,24.4858503854033,24.5779290822533,24.4079376419149,24.5425141988494,28236.7158631404,0.0,1.0
2011-03-18,34.696,34.94,34.696,34.8764,8900,24.5750958915809,24.7479205225916,24.5750958915809,24.7028727909019,12565.3385590975,0.0,1.0
2011-03-21,35.3299,35.3656,35.18,35.21,30500,25.0240857833746,25.0493720101249,24.91791196293,24.9391608929722,43060.9916912891,0.0,1.0
2011-03-22,35.22,35.2985,35.168,35.29,7800,24.946243869653,25.001845236597,24.909412390913,24.9958247064184,11012.3191866248,0.0,1.0
2011-03-23,35.2796,35.2992,34.9836,35.08,10600,24.9884584106704,25.0023410449647,24.7788023009197,24.8470821961223,14965.4594074644,0.0,1.0
2011-03-24,35.5599,35.582,35.3092,35.46,7200,25.1869942470322,25.2026476254967,25.0094240216454,25.1162353099914,10165.2177107305,0.0,1.0
2011-03-25,35.68,35.84,35.59,35.63,3600,25.2720607969682,25.3853884238604,25.2083140068413,25.2366459135644,5082.60885536527,0.0,1.0
2011-03-28,35.42,35.67,35.42,35.5908,14900,25.162256242677,25.339855453876,25.162256242677,25.2835920237681,20974.1922548616,0.104974,1.0
2011-03-29,35.672,35.68,35.34,35.38,14200,25.3412762475656,25.3469594223239,25.1054244950933,25.1338403688851,19988.8275180561,0.0,1.0
2011-03-30,35.979,36.03,35.8,35.8,45100,25.559368078918,25.5955983180026,25.4322070436995,25.4322070436995,63485.6423284739,0.0,1.0
2011-03-31,36.02,36.04,35.9673,35.99,8300,25.5884943495546,25.6027022864505,25.5510564358338,25.5671824442107,11683.6104506948,0.0,1.0
2011-04-01,36.1065,36.2899,36.0899,36.2,16900,25.6499436766295,25.7802304579651,25.6381510890058,25.7163657816179,23789.5200743062,0.0,1.0
2011-04-04,36.24,36.29,36.17,36.2656,6800,25.7447816554097,25.7803014976495,25.695053876274,25.7629678146365,9572.11458611139,0.0,1.0
2011-04-05,36.292,36.4221,36.1303,36.18,9000,25.7817222913391,25.8741449208471,25.6668511215356,25.702157844722,12668.9751875004,0.0,1.0
2011-04-06,36.384,36.48,36.25,36.46,13300,25.8470788010604,25.9152768981608,25.7518856238577,25.9010689612649,18721.929999306,0.0,1.0
2011-04-07,36.27,36.45,36.2199,36.36,17800,25.7660935607536,25.8939649928169,25.7305026788293,25.8300292767853,25056.4175930563,0.0,1.0
2011-04-08,36.12,36.48,36.08,36.45,3300,25.6595340340342,25.9152768981608,25.6311181602424,25.8939649928169,4645.29090208346,0.0,1.0
2011-04-11,35.97,36.21,35.9,36.21,26500,25.5529745073148,25.7234697500659,25.5032467281791,25.7234697500659,37303.0936076399,0.0,1.0
2011-04-12,35.79,35.9,35.6699,35.79,9400,25.4251030752515,25.5032467281791,25.3397844141915,25.4251030752515,13232.0407513893,0.0,1.0
2011-04-13,35.84,35.85,35.67,35.83,4100,25.4606229174913,25.4677268859393,25.339855453876,25.4535189490433,5771.42202986127,0.0,1.0
2011-04-14,35.84,35.8575,35.5,35.55,8000,25.4606229174913,25.4730548622752,25.2190879902606,25.2546078325004,11261.3112777781,0.0,1.0
2011-04-15,35.96,36.03,35.761,35.88,20800,25.5458705388668,25.5955983180026,25.4045015667524,25.4890387912831,29279.4093222231,0.0,1.0
2011-04-18,35.44,35.58,35.27,35.58,30900,25.1764641795729,25.2759197378443,25.0556967159575,25.2759197378443,43496.8148104178,0.0,1.0
2011-04-19,35.689,35.7,35.55,35.57,8900,25.3533529939271,25.3611673592199,25.2546078325004,25.2688157693964,12528.2087965281,0.0,1.0
2011-04-20,36.1854,36.28,36.14,36.14,7400,25.7059939876839,25.7731975292016,25.6737419709301,25.6737419709301,10416.7129319447,0.0,1.0
2011-04-21,36.449,36.46,36.3,36.46,29900,25.8932545959721,25.9010689612649,25.7874054660975,25.9010689612649,42089.1509006956,0.0,1.0
2011-04-25,36.3999,36.45,36.3,36.45,36600,25.8583741108926,25.8939649928169,25.7874054660975,25.8939649928169,51520.4990958348,0.0,1.0
2011-04-26,36.7252,36.76,36.5,36.53,8000,26.0894662045048,26.1141880147037,25.9294848350567,25.9507967404006,11261.3112777781,0.0,1.0
2011-04-27,36.93,36.98,36.65,36.78,27200,26.234955478319,26.2704753205588,26.0360443617761,26.1283959515996,38288.4583444455,0.0,1.0
2011-04-28,37.03,37.06,36.9,36.9,17200,26.3059951627986,26.3273070681425,26.2136435729751,26.2136435729751,24211.8192472229,0.0,1.0
2011-04-29,37.1244,37.19,37.04,37.1,17000,26.3730566249474,26.419658657966,26.3130991312466,26.3557229419344,23930.2864652784,0.0,1.0
2011-05-02,37.06,37.284,37.06,37.25,16000,26.3273070681425,26.4864359613768,26.3273070681425,26.4622824686538,22522.6225555562,0.0,1.0
2011-05-03,36.7999,36.99,36.6448,36.99,18000,26.1425328488111,26.2775792890068,26.0323502981832,26.2775792890068,25337.9503750006,0.0,1.0
2011-05-04,36.5499,36.87,36.45,36.87,20000,25.964933637612,26.1923316676313,25.8939649928169,26.1923316676313,28153.2781944453,0.0,1.0
2011-05-05,36.13,36.52,36.13,36.28,13000,25.6666380024822,25.9436927719526,25.6666380024822,25.7731975292016,18299.6308263894,0.0,1.0
2011-05-06,36.419,36.68,36.2799,36.56,12000,25.8719426906282,26.05735626712,25.7731264895171,25.9721086457445,16891.9669166671,0.0,1.0
2011-05-09,36.584,36.6,36.32,36.38,11000,25.9891581700196,26.0005245195363,25.8016134029934,25.8442372136812,15484.3030069449,0.0,1.0
2011-05-10,36.9291,36.9291,36.7564,36.8,10500,26.2343161211587,26.2343161211587,26.1116305860624,26.1426038884955,14780.4710520837,0.0,1.0
2011-05-11,36.4256,36.84,36.38,36.84,19200,25.8766313098039,26.1710197622874,25.8442372136812,26.1710197622874,27027.1470666674,0.0,1.0
2011-05-12,36.65,36.69,36.2244,36.37,8800,26.0360443617761,26.064460235568,25.7336994646309,25.8371332452332,12387.4424055559,0.0,1.0
2011-05-13,36.2744,36.61,36.2078,36.59,6400,25.7692193068707,26.0076284879843,25.7219068770073,25.9934205510884,9009.04902222247,0.0,1.0
2011-05-16,36.12,36.41,36.1,36.1,13100,25.6595340340342,25.8655491190251,25.6453260971383,25.6453260971383,18440.3972173616,0.0,1.0
2011-05-17,35.9624,36.079,35.77,35.93,33700,25.5475754912943,25.6304077633976,25.4108951383556,25.524558633523,47438.2737576403,0.0,1.0
2011-05-18,36.3636,36.3636,36.01,36.01,9900,25.8325867054265,25.8325867054265,25.5813903811066,25.5813903811066,13935.8727062504,0.0,1.0
2011-05-19,36.45,36.5,36.292,36.5,9800,25.8939649928169,25.9294848350567,25.7817222913391,25.9294848350567,13795.1063152782,0.0,1.0
2011-05-20,36.18,36.33,36.0744,36.2756,5900,25.702157844722,25.8087173714414,25.6271399379115,25.7700717830845,8305.21706736133,0.0,1.0
2011-05-23,35.674,35.77,35.55,35.63,15500,25.3426970412552,25.4108951383556,25.2546078325004,25.3114395800841,21818.790600695,0.0,1.0
2011-05-24,35.66,35.7601,35.598,35.76,3800,25.332751485428,25.4038622095921,25.2887068810507,25.4037911699076,5349.12285694459,0.0,1.0
2011-05-25,35.8336,35.92,35.57,35.57,11800,25.4560763776846,25.517454665075,25.2688157693964,25.2688157693964,16610.4341347227,0.0,1.0
2011-05-26,36.0899,36.09,35.7201,35.7201,10800,25.6381510890058,25.6382221286903,25.3754463358003,25.3754463358003,15202.7702250004,0.0,1.0
2011-05-27,36.2599,36.28,36.18,36.18,4000,25.7589185526212,25.7731975292016,25.702157844722,25.702157844722,5630.65563888904,0.0,1.0
2011-05-31,36.5,36.64,36.46,36.58,5300,25.9294848350567,26.0289403933282,25.9010689612649,25.9863165826404,7460.61872152798,0.0,1.0
2011-06-01,35.95,36.59,35.95,36.59,6400,25.5387665704189,25.9934205510884,25.5387665704189,25.9934205510884,9009.04902222246,0.0,1.0
2011-06-02,35.9,35.9991,35.75,35.99,9600,25.5032467281791,25.5736470554984,25.3966872014597,25.5671824442107,13513.5735333337,0.0,1.0
2011-06-03,35.66,35.7904,35.52,35.57,18900,25.332751485428,25.4253872339894,25.2332959271566,25.2688157693964,26604.8478937507,0.0,1.0
2011-06-06,35.23,35.5,35.23,35.5,13000,25.0272808421657,25.2190879902606,25.0272808421657,25.2190879902606,18299.6308263894,0.0,1.0
2011-06-07,35.458,35.5,35.36,35.3952,14300,25.1892513227792,25.2190879902606,25.1196324319892,25.144638400926,20129.5939090283,0.0,1.0
2011-06-08,35.04,35.24,35.03,35.23,11900,24.8923054416544,25.0343848106137,24.8852014732065,25.0272808421657,16751.2005256949,0.0,1.0
2011-06-09,35.3,35.3756,35.14,35.17,4000,25.0770086213014,25.130714622768,24.9633451261341,24.9846570314779,5630.65563888905,0.0,1.0
2011-06-10,34.77,35.08,34.7099,35.08,16300,24.7004982935595,24.9207213154463,24.6578034431873,24.9207213154463,22944.9217284729,0.0,1.0
2011-06-13,34.7264,34.897,34.6724,34.79,11400,24.6695249911264,24.7907186928486,24.6311635615074,24.7147062304554,16047.3685708338,0.0,1.0
2011-06-14,35.2,35.3,35.14,35.17,13900,25.0059689368218,25.0770086213014,24.9633451261341,24.9846570314779,19566.5283451394,0.0,1.0
2011-06-15,34.62,35.02,34.522,34.91,16100,24.5939387668401,24.8780975047585,24.5243198760501,24.799953851831,22663.3889465284,0.0,1.0
2011-06-16,34.3644,34.77,34.36,34.57,6400,24.4123613333102,24.7004982935595,24.4092355871931,24.5584189246003,9009.04902222247,0.0,1.0
2011-06-17,34.792,34.88,34.65,34.8675,1900,24.716127024145,24.7786419464871,24.615250672184,24.7697619859271,2674.5614284723,0.0,1.0
2011-06-20,34.89,34.97,34.65,34.65,116800,24.785745914935,24.8425776625187,24.615250672184,24.615250672184,164415.14465556,0.0,1.0
2011-06-21,35.38,35.43,35.12,35.12,5800,25.1338403688851,25.1693602111249,24.9491371892381,24.9491371892381,8164.45067638912,0.0,1.0
2011-06-22,35.2278,35.5,35.2278,35.32,13400,25.0257179691072,25.2190879902606,25.0257179691072,25.0912165581973,18862.6963902783,0.0,1.0
2011-06-23,35.03,35.03,34.64,34.77,47500,24.8852014732065,24.8852014732065,24.608146703736,24.7004982935595,66864.0357118073,0.0,1.0
2011-06-24,34.896,35.33,34.896,35.33,1800,24.7900082960038,25.0983205266453,24.7900082960038,25.0983205266453,2533.79503750007,0.0,1.0
2011-06-27,34.8301,34.95,34.64,34.64,8800,24.9207895135434,25.0065774573815,24.784773766057,24.784773766057,12299.1641108893,0.249996,1.0
2011-06-28,35.24,35.24,35.0744,35.0744,5800,25.2140712331365,25.2140712331365,25.0955851322226,25.0955851322226,8106.26725490434,0.0,1.0
2011-06-29,35.5799,35.58,35.31,35.31,16800,25.4572682482371,25.4573397978149,25.2641559376292,25.2641559376292,23480.222393516,0.0,1.0
2011-06-30,35.9099,35.91,35.6499,35.67,7300,25.6933818551308,25.6934534047087,25.5073529527297,25.5217344178769,10202.7156828968,0.0,1.0
2011-07-01,36.2801,36.2999,35.85,35.96,16200,25.9582583923189,25.9724252087325,25.6505236580007,25.729228193632,22641.643022319,0.0,1.0
2011-07-05,36.3,36.36,36.2,36.29,8500,25.9724967583103,26.0154265050183,25.9009471804638,25.9653418005257,11879.8744252908,0.0,1.0
2011-07-06,36.32,36.39,36.2,36.25,15400,25.9868066738797,26.0368913783723,25.9009471804638,25.9367219693871,21523.5371940563,0.0,1.0
2011-07-07,36.7,36.76,36.64,36.64,7000,26.2586950696967,26.3016248164046,26.2157653229887,26.2157653229887,9783.42599729832,0.0,1.0
2011-07-08,36.46,36.46,36.19,36.34,12100,26.0869760828649,26.0869760828649,25.8937922226791,26.001116589449,16911.3506524728,0.0,1.0
2011-07-11,35.7,36.0044,35.69,36.0044,11800,25.5431992912308,25.7609962061958,25.5360443334462,25.7609962061958,16492.0609668743,0.0,1.0
2011-07-12,35.67,35.882,35.65,35.65,13400,25.5217344178769,25.6734195229116,25.5074245023075,25.5074245023075,18728.2726233996,0.0,1.0
2011-07-13,35.754,36.09,35.754,36.05,7900,25.581836063268,25.8222426448325,25.581836063268,25.7936228136939,11041.2950540938,0.0,1.0
2011-07-14,35.4699,35.92,35.4699,35.92,7500,25.3785637126058,25.7006083624933,25.3785637126058,25.7006083624933,10482.2421399625,0.0,1.0
2011-07-15,35.6348,35.6348,35.4644,35.53,5600,25.4965489664749,25.4965489664749,25.3746284858243,25.4215650088916,7826.74079783865,0.0,1.0
2011-07-18,35.223,35.49,35.11,35.45,8000,25.2019078049026,25.392945177753,25.121056781936,25.3643253466144,11181.0582826267,0.0,1.0
2011-07-19,35.82,35.85,35.54,35.58,41200,25.6290587846467,25.6505236580007,25.4287199666763,25.4573397978149,57582.4501555274,0.0,1.0
2011-07-20,35.9201,36.0,35.7875,36.0,6800,25.7006799120712,25.7578480247706,25.6058051718466,25.7578480247706,9503.89954023265,0.0,1.0
2011-07-21,36.3,36.36,36.1,36.1,6800,25.9724967583103,26.0154265050183,25.8293976026172,25.8293976026172,9503.89954023268,0.0,1.0
2011-07-22,36.3499,36.3656,36.301,36.33,4500,26.0081999976558,26.0194332813777,25.9732122540888,25.9939616316643,6289.34528397749,0.0,1.0
2011-07-25,36.12,36.3,36.0,36.0,12900,25.8437075181865,25.9724967583103,25.7578480247706,25.7578480247706,18029.4564807355,0.0,1.0
2011-07-26,36.11,36.1501,36.0,36.12,9600,25.8365525604018,25.8652439411183,25.7578480247706,25.8437075181865,13417.269939152,0.0,1.0
2011-07-27,35.31,35.83,35.27,35.83,16000,25.2641559376292,25.6362137424314,25.2355361064905,25.6362137424314,22362.1165652533,0.0,1.0
2011-07-28,35.17,35.58,35.17,35.26,13500,25.1639865286439,25.4573397978149,25.1639865286439,25.2283811487059,18868.0358519325,0.0,1.0
2011-07-29,35.11,35.32,34.81,34.94,5900,25.121056781936,25.2713108954138,24.9064080483962,24.9994224995968,8246.03048343716,0.0,1.0
2011-08-01,34.92,35.55,34.67,35.55,12700,24.9851125840275,25.435874924461,24.806238639411,25.435874924461,17749.9300236698,0.0,1.0
2011-08-02,34.226,34.81,34.226,34.76,11300,24.4885585137722,24.9064080483962,24.4885585137722,24.8706332594729,15793.2448242101,0.0,1.0
2011-08-03,34.24,34.24,33.56,34.2,24900,24.4985754546707,24.4985754546707,24.0120383253139,24.4699556235321,34801.0439046755,0.0,1.0
2011-08-04,32.62,33.72,32.57,33.72,171100,23.339472293556,24.1265176498685,23.3036975046327,24.1265176498685,239134.884019678,0.0,1.0
2011-08-05,32.48,33.04,31.72,33.03,54600,23.2393028845708,23.6399805205117,22.6955260929368,23.632825562727,76310.722778927,0.0,1.0
2011-08-08,30.33,31.9,30.33,31.5,30200,21.7009869608692,22.8243153330606,21.7009869608692,22.5381170216743,42208.4950169157,0.0,1.0
2011-08-09,30.6908,31.3,30.38,31.01,12500,21.9591378377397,22.3950178659811,21.7367617497925,22.187524090226,17470.4035666042,0.0,1.0
2011-08-10,30.61,31.53,30.61,31.24,45900,21.9013257788397,22.5595818950282,21.9013257788397,22.3520881192731,64151.3218965704,0.0,1.0
2011-08-11,31.959,32.1819,30.84,30.84,21200,22.8665295839901,23.0260135930101,22.0658898078868,22.0658898078868,29629.8044489606,0.0,1.0
2011-08-12,32.11,32.3092,31.86,32.13,16400,22.9745694465384,23.1170962056088,22.795695501922,22.9888793621078,22921.1694793847,0.0,1.0
2011-08-15,32.7699,32.7699,32.45,32.45,29500,23.446725110748,23.446725110748,23.2178380112168,23.2178380112168,41230.1524171859,0.0,1.0
2011-08-16,32.5317,32.7,32.2084,32.43,9100,23.2762940163175,23.3967119558333,23.0449742311395,23.2035280956475,12718.4537964878,0.0,1.0
2011-08-17,32.48,32.828,32.308,32.73,5400,23.2393028845708,23.4882954154769,23.1162376106747,23.4181768291873,7547.214340773,0.0,1.0
2011-08-18,31.09,31.59,30.95,31.59,25600,22.2447637525033,22.6025116417362,22.144594343518,22.6025116417362,35779.3865044053,0.0,1.0
2011-08-19,30.7699,31.05,30.6636,31.04,3100,22.0157335538164,22.2161439213646,21.9396763525654,22.20898896358,4332.66008451782,0.0,1.0
2011-08-22,30.73,31.28,30.668,31.28,3600,21.9871852722556,22.3807079504118,21.9428245339907,22.3807079504118,5031.47622718199,0.0,1.0
2011-08-23,31.512,31.548,30.75,30.8,9400,22.5467029710159,22.5724608190406,22.0014951878249,22.0372699767482,13137.7434820863,0.0,1.0
2011-08-24,31.8856,31.93,31.461,31.47,14800,22.8140121938507,22.8457802064146,22.5102126863141,22.5166521483203,20684.9578228593,0.0,1.0
2011-08-25,31.34,32.06,31.316,32.06,21300,22.4236376971197,22.9387946576151,22.4064657984365,22.9387946576151,29769.5676774935,0.0,1.0
2011-08-26,31.86,31.99,30.94,31.27,12000,22.795695501922,22.8887099531225,22.1374393857334,22.3735529926271,16771.58742394,0.0,1.0
2011-08-29,32.76,32.76,32.21,32.21,67000,23.4396417025412,23.4396417025412,23.046119024385,23.046119024385,93641.3631169984,0.0,1.0
2011-08-30,32.83,33.0,32.56,32.64,14000,23.4897264070338,23.611360689373,23.2965425468481,23.3537822091253,19566.8519945967,0.0,1.0
2011-08-31,33.0845,33.32,32.8,33.14,26200,23.6718200826534,23.8403193384821,23.4682615336799,23.7115300983583,36617.9658756023,0.0,1.0
2011-09-01,32.67,33.01,32.65,33.01,4100,23.3752470824793,23.6185156471577,23.36093716691,23.6185156471577,5730.29236984617,0.0,1.0
2011-09-02,31.92,32.26,31.8436,32.13,13700,22.8386252486299,23.0818938133083,22.7839613711551,22.9888793621078,19147.5623089982,0.0,1.0
2011-09-06,31.46,31.533,30.96,30.96,45900,22.5094971905356,22.5617283823636,22.1517493013027,22.1517493013027,64151.3218965706,0.0,1.0
2011-09-07,32.47,32.47,31.98,32.04,15400,23.2321479267861,23.2321479267861,22.8815549953379,22.9244847420458,21523.5371940564,0.0,1.0
2011-09-08,32.072,32.48,32.02,32.3,45400,22.9473806069567,23.2393028845708,22.9101748264765,23.1105136444469,63452.5057539064,0.0,1.0
2011-09-09,31.31,31.792,31.1,31.63,10800,22.4021728237658,22.7470417889863,22.2519187102879,22.6311314728748,15094.428681546,0.0,1.0
2011-09-12,31.19,31.19,30.83,31.0104,6500,22.3163133303499,22.3163133303499,22.0587348501021,22.1878102885374,9084.60985463414,0.0,1.0
2011-09-13,31.688,31.734,31.35,31.53,5600,22.6726302280258,22.7055430338353,22.4307926549044,22.5595818950282,7826.74079783868,0.0,1.0
2011-09-14,32.1896,32.278,31.51,31.68,16500,23.0315229105043,23.0947727373207,22.5452719794589,22.6669062617981,23060.9327079175,0.0,1.0
2011-09-15,32.54,32.549,32.2025,32.42,2800,23.2822326312787,23.2886720932849,23.0407528060465,23.1963731378628,3913.37039891934,0.0,1.0
2011-09-16,32.59,32.7,32.44,32.68,14100,23.318007420202,23.3967119558333,23.2106830534322,23.382402040264,19706.6152231295,0.0,1.0
2011-09-19,32.2875,32.2875,31.88,31.98,30700,23.1015699472161,23.1015699472161,22.8100054174913,22.8815549953379,42907.3111595799,0.0,1.0
2011-09-20,32.35,32.534,32.32,32.32,1500,23.1462884333702,23.277939656608,23.1248235600163,23.1248235600163,2096.4484279925,0.0,1.0
2011-09-21,31.24,32.11,31.23,32.09,8700,22.3520881192731,22.9745694465384,22.3449331614885,22.9602595309691,12159.4008823565,0.0,1.0
2011-09-22,30.28,30.431,29.98,30.39,24400,21.6652121719459,21.7732520344943,21.4505634384062,21.7439167075772,34102.2277620114,0.0,1.0
2011-09-23,30.49,30.55,30.1,30.15,7300,21.8154662854238,21.8583960321317,21.5364229318221,21.5721977207454,10202.7156828968,0.0,1.0
2011-09-26,30.99,30.99,30.2601,30.75,23600,22.1732141746567,22.1732141746567,21.6509738059545,22.0014951878249,32984.1219337486,0.0,1.0
2011-09-27,31.36,31.8199,31.28,31.6,13700,22.5375997182264,22.8681176426656,22.4801058413942,22.7100813487231,19062.8995710023,0.139277,1.0
2011-09-28,30.75,31.21,30.75,31.2,4200,22.0992089073808,22.429798699166,22.0992089073808,22.422611964562,5844.10059840947,0.0,1.0
2011-09-29,30.88,31.0801,30.5636,31.0801,7400,22.1926364572332,22.3364430166597,21.9652481743618,22.3364430166597,10296.7486733881,0.0,1.0
2011-09-30,30.442,30.76,30.442,30.7,13600,21.8778574815768,22.1063956419849,21.8778574815768,22.0632752343607,18923.7543186592,0.0,1.0
2011-10-03,29.3,30.3,29.3,30.15,25800,21.057132389797,21.7758058501996,21.057132389797,21.6680048311393,35899.4751045153,0.0,1.0
2011-10-04,30.09,30.09,28.76,29.09,29000,21.6248844235151,21.6248844235151,20.6690487211796,20.9062109631125,40352.1231794939,0.0,1.0
2011-10-05,30.55,30.585,29.89,30.18,5300,21.9554742153003,21.9806277864144,21.4811497314346,21.6895650349513,7374.69837418337,0.0,1.0
2011-10-06,31.06,31.06,30.42,30.46,6100,22.3219976801056,22.3219976801056,21.862046665448,21.8907936038641,8487.86039292804,0.0,1.0
2011-10-07,30.85,31.22,30.824,31.22,1300,22.1710762534211,22.4369854337701,22.1523907434506,22.4369854337701,1808.88828046007,0.0,1.0
2011-10-10,31.7156,31.7156,31.31,31.31,5400,22.7931600007456,22.7931600007456,22.5016660452063,22.5016660452063,7513.84362652645,0.0,1.0
2011-10-11,31.77,31.85,31.56,31.56,8700,22.8322558369915,22.8897497138237,22.681334410307,22.681334410307,12105.6369538482,0.0,1.0
2011-10-12,32.3499,32.4193,32.02,32.02,4500,23.249014576679,23.2988905148309,23.0119242020922,23.0119242020922,6261.53635543871,0.0,1.0
2011-10-13,32.1284,32.1284,31.81,31.91,3300,23.0898284051998,23.0898284051998,22.8610027754076,22.9328701214479,4591.79332732172,0.0,1.0
2011-10-14,32.5792,32.58,32.3664,32.4,12900,23.4138064011493,23.4143813399176,23.2608726887756,23.2850201170452,17949.7375522576,0.0,1.0
2011-10-17,31.902,32.43,31.902,32.43,8400,22.9271207337647,23.3065803208572,22.9271207337647,23.3065803208572,11688.2011968189,0.0,1.0
2011-10-18,32.5848,32.5848,31.858,31.96,8300,23.4178309725276,23.4178309725276,22.8954991015069,22.968803794468,11549.0559444758,0.0,1.0
2011-10-19,32.0589,32.542,32.0589,32.44,5300,23.0398805997018,23.3870717484223,23.0398805997018,23.3137670554613,7374.69837418338,0.0,1.0
2011-10-20,32.22,32.22,31.711,32.13,4300,23.1556588941727,23.1556588941727,22.7898541028278,23.0909782827365,5983.24585075254,0.0,1.0
2011-10-21,32.622,32.722,32.51,32.51,1600,23.4445656252546,23.5164329712948,23.3640741976895,23.3640741976895,2226.32403748931,0.0,1.0
2011-10-24,33.3656,33.4108,33.011,33.06,4700,23.9789712104099,24.0114552508201,23.7241296013512,23.7593446009109,6539.82686012489,0.0,1.0
2011-10-25,32.978,33.17,32.82,33.17,4500,23.7004133771579,23.8383986815552,23.5868629704143,23.8383986815552,6261.5363554387,0.0,1.0
2011-10-26,33.095,33.095,32.57,33.01,5100,23.784498172025,23.784498172025,23.4071946053136,23.7234109278908,7096.4078694972,0.0,1.0
2011-10-27,34.29,34.5,33.83,34.02,62600,24.6433129572061,24.7942343838907,24.3127231654209,24.4492711228974,87104.9279667697,0.0,1.0
2011-10-28,34.29,34.37,34.17,34.23,257800,24.6433129572061,24.7008068340383,24.5570721419578,24.600192549582,358716.460540467,0.0,1.0
2011-10-31,33.535,33.85,33.535,33.82,11400,24.1007144946022,24.327096634629,24.1007144946022,24.3055364308169,15862.5587671114,0.0,1.0
2011-11-01,32.829,32.829,32.4596,32.48,7900,23.5933310315579,23.5933310315579,23.3278530552852,23.3425139938774,10992.4749351035,0.0,1.0
2011-11-02,32.97,33.139,32.79,32.95,11100,23.6946639894747,23.8161198042827,23.5653027666022,23.6802905202666,15445.1230100821,0.0,1.0
2011-11-03,33.59,33.6625,33.07,33.35,10600,24.1402415349243,24.1923453608035,23.7665313355149,23.9677599044277,14749.3967483667,0.0,1.0
2011-11-04,33.51,33.51,33.21,33.4,4500,24.0827476580921,24.0827476580921,23.8671456199713,24.0036935774478,6261.5363554387,0.0,1.0
2011-11-07,33.63,33.63,33.16,33.52,16200,24.1689884733404,24.1689884733404,23.8312119469512,24.0899343926961,22541.5308795794,0.0,1.0
2011-11-08,33.9999,34.0,33.42,33.8,3600,24.4348257863433,24.4348976536894,24.0180670466559,24.2911629616088,5009.22908435097,0.0,1.0
2011-11-09,32.69,33.23,32.6852,33.12,22600,23.4934354205619,23.8815190891793,23.489985787952,23.8024650085351,31446.8270295367,0.0,1.0
2011-11-10,32.88,33.07,32.692,33.07,20900,23.6299833780384,23.7665313355149,23.4948727674827,23.7665313355149,29081.3577397043,0.0,1.0
2011-11-11,33.44,33.6,33.24,33.24,9600,24.0324405158639,24.1474282695283,23.8887058237834,23.8887058237834,13357.9442249359,0.0,1.0
2011-11-14,33.165,33.44,33.09,33.44,10700,23.8348053142532,24.0324405158639,23.780904804723,24.0324405158639,14888.5420007098,0.0,1.0
2011-11-15,33.454,33.484,32.98,33.05,26900,24.0425019443095,24.0640621481216,23.7018507240787,23.7521578663069,37430.0728802892,0.0,1.0
2011-11-16,32.8999,33.356,32.87,33.02,14800,23.6442849799004,23.9720719451901,23.6227966434344,23.7305976624948,20593.4973467762,0.0,1.0
2011-11-17,32.39,32.85,32.2842,32.82,10900,23.2778333824411,23.6084231742264,23.2017977303305,23.5868629704143,15166.832505396,0.0,1.0
2011-11-18,32.39,32.59,32.361,32.59,8200,23.2778333824411,23.4215680745217,23.2569918520895,23.4215680745217,11409.9106921328,0.0,1.0
2011-11-21,31.8,32.01,31.598,32.01,11300,22.8538160408036,23.0047374674881,22.7086440018023,23.0047374674881,15723.4135147683,0.0,1.0
2011-11-22,31.66,31.842,31.53,31.82,10600,22.7532017563472,22.8840003261405,22.6597742064949,22.8681895100116,14749.3967483667,0.0,1.0
2011-11-23,31.13,31.41,31.0,31.41,4200,22.3723048223338,22.5735333912466,22.2788772724815,22.5735333912466,5844.10059840947,0.0,1.0
2011-11-25,31.09,31.2052,31.09,31.1703,1600,22.3435578839177,22.4263490665561,22.3435578839177,22.4012673627881,2226.32403748932,0.0,1.0
2011-11-28,31.8,31.88,31.61,31.74,9600,22.8538160408036,22.9113099176358,22.7172680833271,22.8106956331794,13357.9442249359,0.0,1.0
2011-11-29,31.87,31.931,31.76,31.86,12300,22.9041231830318,22.9479622641163,22.8250691023875,22.8969364484277,17114.8660381991,0.0,1.0
2011-11-30,33.2,33.2,32.81,32.85,17200,23.8599588853673,23.8599588853673,23.5796762358102,23.6084231742264,23932.9834030101,0.0,1.0
2011-12-01,33.07,33.27,33.04,33.22,12300,23.7665313355149,23.9102660275955,23.7449711317029,23.8743323545753,17114.8660381992,0.0,1.0
2011-12-02,33.1,33.4499,33.1,33.34,11800,23.788091539327,24.0395553831219,23.788091539327,23.9605731698236,16419.1397764837,0.0,1.0
2011-12-05,33.3987,33.705,33.3987,33.56,6100,24.0027593019493,24.2228889828706,24.0027593019493,24.1186813311122,8487.86039292802,0.0,1.0
2011-12-06,33.4098,33.5,33.3498,33.46,5500,24.0107365773597,24.0755609234881,23.9676161697356,24.046813985072,7652.98887886955,0.0,1.0
2011-12-07,33.406,33.406,33.0804,33.26,5000,24.0080056182102,24.0080056182102,23.7740055395031,23.9030792929914,6957.26261715412,0.0,1.0
2011-12-08,32.8292,33.22,32.79,33.22,7600,23.59347476625,23.8743323545753,23.5653027666022,23.8743323545753,10575.0391780743,0.0,1.0
2011-12-09,33.328,33.328,33.03,33.04,4800,23.9519490882988,23.9519490882988,23.7377843970988,23.7449711317029,6678.97211246796,0.0,1.0
2011-12-12,32.83,32.84,32.6299,32.76,22000,23.5940497050183,23.6012364396223,23.4502431455917,23.5437425627901,30611.9555154781,0.0,1.0
2011-12-13,32.4,33.151,32.4,33.04,4700,23.2850201170452,23.8247438858075,23.2850201170452,23.7449711317029,6539.82686012486,0.0,1.0
2011-12-14,32.096,32.26,32.05,32.21,13000,23.0665433850828,23.1844058325888,23.0334844059042,23.1484721595687,18088.8828046007,0.0,1.0
2011-12-15,32.23,32.41,32.21,32.41,8400,23.1628456287767,23.2922068516492,23.1484721595687,23.2922068516492,11688.2011968189,0.0,1.0
2011-12-16,32.409,32.42,32.26,32.42,6300,23.2914881781888,23.2993935862532,23.1844058325888,23.2993935862532,8766.15089761419,0.0,1.0
2011-12-19,31.968,32.549,31.968,32.49,3900,22.9745531821512,23.3921024626452,22.9745531821512,23.3497007284814,5426.66484138022,0.0,1.0
2011-12-20,32.91,32.979,32.5,32.5,25600,23.6515435818505,23.7011320506183,23.3568874630854,23.3568874630854,35621.1845998291,0.0,1.0
2011-12-21,32.905,33.0,32.64,32.85,15500,23.6479502145485,23.7162241932867,23.4575017475418,23.6084231742264,21567.5141131778,0.0,1.0
2011-12-22,33.25,33.274,33.09,33.1,8800,23.8958925583874,23.9131407214371,23.780904804723,23.788091539327,12244.7822061913,0.0,1.0
2011-12-23,33.4,33.4,33.246,33.3,14500,24.0036935774478,24.0036935774478,23.8930178645458,23.9318262314075,20176.0615897469,0.0,1.0
2011-12-27,33.22,33.29,33.13,33.25,17000,24.0433729765435,24.0940363151455,23.978234398341,24.0650858359444,23488.3849512693,0.235212,1.0
2011-12-28,32.79,33.22,32.751,33.22,7700,23.7321553251313,24.0433729765435,23.7039286079102,24.0433729765435,10638.856713222,0.0,1.0
2011-12-29,33.128,33.128,32.88,32.88,15900,23.9767868743809,23.9767868743809,23.7972939033339,23.7972939033339,21968.5482779519,0.0,1.0
2011-12-30,33.05,33.21,33.05,33.12,29200,23.9203334399387,24.0361353567433,23.9203334399387,23.9709967785407,40344.7553280626,0.0,1.0
2012-01-03,33.49,33.74,33.44,33.64,63200,24.2387887111512,24.4197292061583,24.2026006121498,24.3473530081555,87321.5252306012,0.0,1.0
2012-01-04,33.466,33.47,33.28,33.41,12400,24.2214184236305,24.2243134715506,24.0867986953453,24.1808877527489,17132.7043173964,0.0,1.0
2012-01-05,33.45,33.53,33.1,33.27,3700,24.2098382319501,24.2677391903524,23.9565215389401,24.079561075545,5112.1779011586,0.0,1.0
2012-01-06,33.398,33.499,33.22,33.43,4700,24.1722026089886,24.2453025689715,24.0433729765435,24.1953629923495,6493.84760417445,0.0,1.0
2012-01-09,33.5,33.5,33.29,33.49,17500,24.2460263309515,24.2460263309515,24.0940363151455,24.2387887111512,24179.2198027772,0.0,1.0
2012-01-10,33.783,33.91,33.78,33.82,10500,24.4508509712995,24.5427687427631,24.4486796853595,24.4776301645606,14507.5318816663,0.0,1.0
2012-01-11,33.89,33.89,33.656,33.7,8500,24.5282935031626,24.5282935031626,24.3589331998359,24.3907787269572,11744.1924756346,0.0,1.0
2012-01-12,33.85,33.91,33.66,33.89,6100,24.4993430239614,24.5427687427631,24.361828247756,24.5282935031626,8428.18518839664,0.0,1.0
2012-01-13,33.737,33.737,33.45,33.73,9000,24.4175579202182,24.4175579202182,24.2098382319501,24.412491586358,12435.0273271426,0.0,1.0
2012-01-17,33.9,34.1,33.8784,34.04,25000,24.5355311229629,24.6802835189685,24.5198978641942,24.6368578001668,34541.7425753959,0.0,1.0
2012-01-18,34.274,34.274,33.93,33.95,7100,24.8062181034935,24.8062181034935,24.5572439823637,24.5717192219643,9809.85489141246,0.0,1.0
2012-01-19,34.54,34.57,34.46,34.46,11600,24.998738790181,25.0204516495819,24.9408378317788,24.9408378317788,16027.3685549838,0.0,1.0
2012-01-20,34.5292,34.5292,34.458,34.48,8000,24.9909221607967,24.9909221607967,24.9393903078187,24.9553130713793,11053.3576241267,0.0,1.0
2012-01-23,34.53,34.769,34.47,34.55,4300,24.9915011703808,25.1644802836075,24.948075451579,25.0059764099813,5941.1797229681,0.0,1.0
2012-01-24,34.61,34.61,34.31,34.31,4400,25.049402128783,25.049402128783,24.8322735347745,24.8322735347745,6079.3466932697,0.0,1.0
2012-01-25,34.93,34.97,34.44,34.56,7500,25.2810059623921,25.3099564415933,24.9263625921782,25.0132140297816,10362.5227726188,0.0,1.0
2012-01-26,34.76,35.12,34.64,35.12,16000,25.1579664257873,25.4185207385975,25.0711149881839,25.4185207385975,22106.7152482534,0.0,1.0
2012-01-27,34.8799,34.88,34.67,34.67,14200,25.2447454871927,25.2448178633907,25.0928278475847,25.0928278475847,19619.7097828249,0.0,1.0
2012-01-30,34.645,34.712,34.46,34.54,19500,25.074733798084,25.1232258507459,24.9408378317788,24.998738790181,26942.5592088089,0.0,1.0
2012-01-31,34.67,34.905,34.56,34.905,12100,25.0928278475847,25.2629119128914,25.0132140297816,25.2629119128914,16718.2034064917,0.0,1.0
2012-02-01,35.099,35.196,34.91,34.93,7900,25.4033217370169,25.4735266490797,25.2665307227915,25.2810059623921,10915.1906538251,0.0,1.0
2012-02-02,35.104,35.2036,35.07,35.096,14500,25.4069405469171,25.4790272401279,25.3823326395961,25.4011504510768,20034.2106937297,0.0,1.0
2012-02-03,35.56,35.57,35.35,35.36,20700,25.73697600981,25.7442136296103,25.584985994004,25.5922236138043,28600.5628524279,0.0,1.0
2012-02-06,35.502,35.502,35.36,35.4,8400,25.6949978149684,25.6949978149684,25.5922236138043,25.6211740930055,11606.025505333,0.0,1.0
2012-02-07,35.6,35.6,35.47,35.47,14400,25.7659264890111,25.7659264890111,25.6718374316075,25.6718374316075,19896.0437234281,0.0,1.0
2012-02-08,35.646,35.68,35.5,35.64,17200,25.7992195400925,25.8238274474134,25.6935502910083,25.7948769682123,23764.7188918724,0.0,1.0
2012-02-09,35.67,35.74,35.568,35.74,32200,25.8165898276131,25.8672531662151,25.7427661056502,25.8672531662151,44489.7644371101,0.0,1.0
2012-02-10,35.33,35.43,35.26,35.33,28600,25.5705107544035,25.6428869524063,25.5198474158015,25.5705107544035,39515.753506253,0.0,1.0
2012-02-13,35.64,35.68,35.52,35.58,16400,25.7948769682123,25.8238274474134,25.7080255306089,25.7514512494106,22659.3831294598,0.0,1.0
2012-02-14,35.564,35.564,35.3701,35.55,7200,25.7398710577301,25.7398710577301,25.5995336098026,25.7297383900097,9948.02186171406,0.0,1.0
2012-02-15,35.4938,35.73,35.42,35.73,11700,25.6890629667321,25.8600155464148,25.635649332606,25.8600155464148,16165.5355252853,0.0,1.0
2012-02-16,35.82,35.82,35.46,35.46,63200,25.9251541246174,25.9251541246174,25.6645998118072,25.6645998118072,87321.5252306011,0.0,1.0
2012-02-17,35.91,35.93,35.784,35.93,9800,25.9902927028199,26.0047679424205,25.8990986933364,26.0047679424205,13540.3630895553,0.0,1.0
2012-02-21,35.85,36.034,35.81,35.98,16700,25.9468669840182,26.0800391883435,25.9179165048171,26.0409560414219,23073.8840403646,0.0,1.0
2012-02-22,35.7736,35.889,35.71,35.84,12500,25.8915715687441,25.9750937012394,25.8455403068143,25.939629364218,17270.871287698,0.0,1.0
2012-02-23,35.982,35.982,35.7,35.8,18200,26.042403565382,26.042403565382,25.838302687014,25.9106788850168,25146.3885948883,0.0,1.0
2012-02-24,36.0,36.14,36.0,36.08,5100,26.0554312810225,26.1567579582265,26.0554312810225,26.1133322394248,7046.51548538079,0.0,1.0
2012-02-27,36.071,36.1296,35.73,35.83,12300,26.1068183816045,26.1492308336342,25.8600155464148,25.9323917444177,16994.5373470948,0.0,1.0
2012-02-28,36.178,36.19,36.0571,36.0797,13900,26.1842609134676,26.1929460572279,26.0967580900821,26.1131151108308,19205.2088719201,0.0,1.0
2012-02-29,35.964,36.31,35.9101,36.23,15700,26.0293758497415,26.2797974948313,25.990365079018,26.221896536429,21692.2143373487,0.0,1.0
2012-03-01,36.1,36.24,36.04,36.05,20000,26.1278074790253,26.2291341562293,26.0843817602236,26.0916193800239,27633.3940603169,0.0,1.0
2012-03-02,36.0,36.13,35.9568,36.07,7400,26.0554312810225,26.1495203384262,26.0241647634853,26.1060946196245,10224.3558023172,0.0,1.0
2012-03-05,35.84,35.97,35.75,35.94,15600,25.939629364218,26.0337184216217,25.8744907860154,26.0120055622208,21554.0473670471,0.0,1.0
2012-03-06,35.22,35.46,35.17,35.46,18700,25.4908969366004,25.6645998118072,25.4547088375989,25.6645998118072,25837.2234463962,0.0,1.0
2012-03-07,35.535,35.535,35.33,35.4,15200,25.7188819603093,25.7188819603093,25.5705107544035,25.6211740930055,21001.3794858408,0.0,1.0
2012-03-08,35.89,35.965,35.668,35.78,6000,25.9758174632194,26.0300996117215,25.8151423036531,25.8962036454163,8290.01821809504,0.0,1.0
2012-03-09,35.97,36.09,35.9,35.9,10500,26.0337184216217,26.1205698592251,25.9830550830197,25.9830550830197,14507.5318816663,0.0,1.0
2012-03-12,35.93,35.9648,35.86,35.95,26500,26.0047679424205,26.0299548593255,25.9541046038185,26.0192431820211,36614.2471299198,0.0,1.0
2012-03-13,36.45,36.45,36.08,36.08,11800,26.3811241720353,26.3811241720353,26.1133322394248,26.1133322394248,16303.7024955869,0.0,1.0
2012-03-14,36.2769,36.4892,36.255,36.46,4400,26.2558409732924,26.4094956416524,26.2399905859297,26.3883617918356,6079.34669326969,0.0,1.0
2012-03-15,36.5044,36.539,36.3,36.33,8700,26.4204968237488,26.4455389882578,26.272559875031,26.2942727344319,12020.5264162378,0.0,1.0
2012-03-16,36.58,36.63,36.53,36.61,10400,26.475213229439,26.5114013284404,26.4390251304376,26.4969260888398,14369.3649113647,0.0,1.0
2012-03-19,36.7,36.7899,36.54,36.54,7900,26.5620646670424,26.6271308690469,26.4462627502378,26.4462627502378,10915.1906538251,0.0,1.0
2012-03-20,36.4999,36.532,36.391,36.45,6000,26.4172398948387,26.4404726543976,26.3384222152136,26.3811241720353,8290.01821809504,0.0,1.0
2012-03-21,36.4606,36.53,36.3601,36.51,4300,26.3887960490236,26.4390251304376,26.3160579700307,26.424549890837,5941.17972296811,0.0,1.0
2012-03-22,36.21,36.22,36.1075,36.19,8400,26.2074212968285,26.2146589166288,26.1332356938756,26.1929460572279,11606.025505333,0.0,1.0
2012-03-23,36.35,36.37,36.1254,36.1354,5300,26.3087479740324,26.323223213633,26.1461910333181,26.1534286531184,7322.84942598397,0.0,1.0
2012-03-26,36.75,36.76,36.58,36.6,16400,26.5982527660438,26.6054903858441,26.475213229439,26.4896884690395,22659.3831294598,0.0,1.0
2012-03-27,36.59,36.71,36.5892,36.71,7800,26.556679154149,26.643774029757,26.5560985216449,26.643774029757,10746.9009337868,0.102559,1.0
2012-03-28,36.321,36.5836,36.2301,36.52,6900,26.361441474661,26.5520340941166,26.2954671063879,26.5058738100443,9506.87390296523,0.0,1.0
2012-03-29,36.29,36.29,36.051,36.15,6100,26.3389419651289,26.3389419651289,26.1654780045429,26.2373312769195,8404.62765334608,0.0,1.0
2012-03-30,36.454,36.52,36.388,36.51,19200,26.4579716284599,26.5058738100443,26.4100694468755,26.4986159037436,26453.9099908598,0.0,1.0
2012-04-02,36.69,36.76,36.35,36.39,30400,26.6292582171557,26.6800635612604,26.3824894029329,26.4115210281356,41885.357485528,0.0,1.0
2012-04-03,36.4799,36.68,36.36,36.62,17500,26.4767696057786,26.622000310855,26.3897473092336,26.578452873051,24111.6367104191,0.0,1.0
2012-04-04,36.1099,36.179,35.96,36.12,18000,26.2082270726539,26.2583792051915,26.0994310572068,26.2155575580175,24800.540616431,0.0,1.0
2012-04-05,36.04,36.1,35.93,35.96,10200,26.1574943076122,26.2010417454162,26.0776573383048,26.0994310572068,14053.6396826443,0.0,1.0
2012-04-09,35.7799,35.83,35.6008,35.75,7800,25.9687161647318,26.0050782752981,25.8387270628868,25.9470150248928,10746.9009337868,0.0,1.0
2012-04-10,35.2,35.747,35.14,35.67,17300,25.547830178356,25.9448376530026,25.5042827405519,25.8889517744874,23836.0751480143,0.0,1.0
2012-04-11,35.46,35.56,35.4312,35.52,10800,25.7365357421734,25.8091148051801,25.7156329720274,25.7800831799774,14880.3243698586,0.0,1.0
2012-04-12,35.9599,35.9599,35.54,35.54,13000,26.0993584781438,26.0993584781438,25.7945989925787,25.7945989925787,17911.5015563113,0.0,1.0
2012-04-13,35.57,35.82,35.53,35.82,25100,25.8163727114807,25.9978203689975,25.787341086278,25.9978203689975,34582.9760818011,0.0,1.0
2012-04-16,35.625,35.78,35.49,35.78,16500,25.8562911961344,25.9687887437948,25.7583094610754,25.9687887437948,22733.8288983951,0.0,1.0
2012-04-17,36.0598,36.07,35.794,35.81,20300,26.1718649620875,26.1792680265142,25.9789498126157,25.9905624626968,27969.4985840861,0.0,1.0
2012-04-18,35.92,35.927,35.8201,35.86,6100,26.0703994320042,26.0754799664146,25.9978929480605,26.0268519942001,8404.62765334606,0.0,1.0
2012-04-19,35.75,36.0,35.61,35.81,8700,25.9470150248928,26.1284626824095,25.8454043366834,25.9905624626968,11986.9279646083,0.0,1.0
2012-04-20,35.8649,35.9879,35.84,35.89,5300,26.0304083682875,26.1196806157857,26.0123361815988,26.0486257131021,7302.38140372691,0.0,1.0
2012-04-23,35.44,35.5,35.328,35.47,12500,25.722019929572,25.765567367376,25.6407313790045,25.743793648474,17222.5976502994,0.0,1.0
2012-04-24,35.56,35.71,35.54,35.54,14300,25.8091148051801,25.9179833996901,25.7945989925787,25.7945989925787,19702.6517119424,0.0,1.0
2012-04-25,36.04,36.04,35.9,35.94,7200,26.1574943076122,26.1574943076122,26.0558836194028,26.0849152446055,9920.21624657241,0.0,1.0
2012-04-26,36.25,36.31,35.99,35.99,10600,26.3099103399262,26.3534577777303,26.1212047761088,26.1212047761088,14604.7628074539,0.0,1.0
2012-04-27,36.39,36.4,36.274,36.36,7900,26.4115210281356,26.4187789344363,26.3273293150478,26.3897473092336,10884.6817149892,0.0,1.0
2012-04-30,36.2,36.3,36.135,36.3,326900,26.2736208084229,26.3461998714296,26.2264444174685,26.3461998714296,450405.373750628,0.0,1.0
2012-05-01,36.4753,36.524,36.3306,36.34,8700,26.4734309688803,26.5087769725646,26.3684090647096,26.3752314966323,11986.9279646083,0.0,1.0
2012-05-02,36.29,36.31,36.06,36.11,12000,26.3389419651289,26.3534577777303,26.1720101202135,26.2082996517169,16533.6937442874,0.0,1.0
2012-05-03,36.01,36.17,35.9401,36.17,4000,26.1357205887102,26.2518470895209,26.0849878236685,26.2518470895209,5511.23124809578,0.0,1.0
2012-05-04,35.56,35.86,35.5,35.86,16600,25.8091148051801,26.0268519942001,25.765567367376,26.0268519942001,22871.6096795975,0.0,1.0
2012-05-07,35.6,35.69,35.454,35.47,9000,25.8381464303827,25.9034675870888,25.732180998393,25.743793648474,12400.2703082155,0.0,1.0
2012-05-08,35.4,35.42,35.09,35.42,10900,25.6929883043693,25.7075041169707,25.4679932090486,25.7075041169707,15018.1051510611,0.0,1.0
2012-05-09,35.339,35.339,34.95,35.0372,13200,25.6487150759353,25.6487150759353,25.3663825208392,25.4296714637811,18187.0631187161,0.0,1.0
2012-05-10,35.3,35.46,35.27,35.46,9300,25.6204092413627,25.7365357421734,25.5986355224606,25.7365357421734,12813.6126518227,0.0,1.0
2012-05-11,35.2205,35.43,35.04,35.09,9800,25.5627088862723,25.7147620232714,25.4317036775453,25.4679932090486,13502.5165578347,0.0,1.0
2012-05-14,34.85,35.01,34.85,34.85,13300,25.2938034578325,25.4099299586432,25.2938034578325,25.2938034578325,18324.8438999185,0.0,1.0
2012-05-15,34.634,34.9,34.634,34.8,4600,25.1370326817381,25.3300929893359,25.1370326817381,25.2575139263292,6337.91593531015,0.0,1.0
2012-05-16,34.4101,34.816,34.41,34.72,8600,24.9745281596661,25.2691265764103,24.9744555806031,25.1994506759238,11849.1471834059,0.0,1.0
2012-05-17,33.96,34.45,33.96,34.45,27600,24.647849797073,25.0034872058058,24.647849797073,25.0034872058058,38027.4956118609,0.0,1.0
2012-05-18,33.746,34.12,33.746,34.12,14000,24.4925306022386,24.7639762978837,24.4925306022386,24.7639762978837,19289.3093683353,0.0,1.0
2012-05-21,34.27,34.29,33.7901,33.7901,20200,24.8728448923937,24.8873607049951,24.5245379690246,24.5245379690246,27831.7178028838,0.0,1.0
2012-05-22,34.2638,34.49,34.2638,34.33,19500,24.8683449904873,25.0325188310084,24.8683449904873,24.9163923301977,26867.252334467,0.0,1.0
2012-05-23,34.26,34.26,33.7407,34.0662,10000,24.865586986093,24.865586986093,24.4886839118993,24.7249287619861,13778.0781202395,0.0,1.0
2012-05-24,34.1,34.3352,34.0205,34.3,18900,24.7494604852823,24.9201664414741,24.691760130192,24.8946186112957,26040.5676472526,0.0,1.0
2012-05-25,34.145,34.3,34.122,34.3,24800,24.7821210636354,24.8946186112957,24.7654278791438,24.8946186112957,34169.6337381938,0.0,1.0
2012-05-29,34.52,34.57,34.35,34.45,11100,25.0542925499104,25.0905820814138,24.9309081427991,25.0034872058058,15293.6667134658,0.0,1.0
2012-05-30,34.1,34.26,34.07,34.26,6900,24.7494604852823,24.865586986093,24.7276867663803,24.865586986093,9506.87390296525,0.0,1.0
2012-05-31,34.0001,34.0752,33.801,34.0,6300,24.6769540013387,24.7314608776567,24.5324490868923,24.6768814222756,8680.18921575085,0.0,1.0
2012-06-01,33.344,33.6108,33.3101,33.55,10800,24.2007627689517,24.3944037090536,24.1761584665925,24.3502756387455,14880.3243698587,0.0,1.0
2012-06-04,33.328,33.4034,33.1101,33.38,18700,24.1891501188707,24.2438747323777,24.0310003405791,24.2268912316341,25765.0060848478,0.0,1.0
2012-06-05,33.56,33.56,33.28,33.28,7100,24.3575335450462,24.3575335450462,24.1543121686275,24.1543121686275,9782.43546537002,0.0,1.0
2012-06-06,34.07,34.11,33.77,33.77,8800,24.7276867663803,24.756718391583,24.5099495773603,24.5099495773603,12124.7087458108,0.0,1.0
2012-06-07,34.16,34.55,34.16,34.55,6100,24.7930079230863,25.0760662688125,24.7930079230863,25.0760662688125,8404.6276533461,0.0,1.0
2012-06-08,34.2685,34.2685,34.0,34.0,2900,24.8717562064486,24.8717562064486,24.6768814222756,24.6768814222756,3995.64265486945,0.0,1.0
2012-06-11,34.0754,34.39,34.042,34.39,4400,24.7316060357827,24.9599397680017,24.7073646287385,24.9599397680017,6062.35437290537,0.0,1.0
2012-06-12,34.26,34.26,33.96,34.09,16800,24.865586986093,24.865586986093,24.647849797073,24.7422025789817,23147.1712420024,0.0,1.0
2012-06-13,34.0682,34.32,34.0682,34.16,4100,24.7263803432462,24.9091344238971,24.7263803432462,24.7930079230863,5649.01202929819,0.0,1.0
2012-06-14,34.3211,34.3211,34.11,34.11,4500,24.9099327935901,24.9099327935901,24.756718391583,24.756718391583,6200.13515410777,0.0,1.0
2012-06-15,34.64,34.64,34.47,34.47,2800,25.1413874255185,25.1413874255185,25.0180030184071,25.0180030184071,3857.86187366705,0.0,1.0
2012-06-18,34.72,34.74,34.5,34.54,5900,25.1994506759238,25.2139664885252,25.0397767373091,25.0688083625118,8129.0660909413,0.0,1.0
2012-06-19,35.13,35.1599,34.84,34.86,29400,25.4970248342513,25.5187259740903,25.2865455515319,25.3010613641332,40507.549673504,0.0,1.0
2012-06-20,35.0093,35.1126,34.9,35.07,4600,25.4094219052022,25.4843960772881,25.3300929893359,25.4534773964473,6337.91593531016,0.0,1.0
2012-06-21,34.3527,34.88,34.34,34.84,9200,24.9328677775002,25.3155771767345,24.9236502364984,25.2865455515319,12675.8318706203,0.0,1.0
2012-06-22,34.6,34.6,34.4101,34.45,4000,25.1123558003158,25.1123558003158,24.9745281596661,25.0034872058058,5511.23124809579,0.0,1.0
2012-06-25,34.0918,34.18,33.98,34.18,5400,24.7435090021158,24.8075237356877,24.6623656096743,24.8075237356877,7440.16218492931,0.0,1.0
2012-06-26,33.98,34.02,33.7,33.89,21600,24.8701529349468,24.8994291597084,24.6652193616159,24.8042814292333,29512.0018730826,0.286291,1.0
2012-06-27,34.241,34.241,34.05,34.05,7000,25.061180301516,25.061180301516,24.9213863282795,24.9213863282795,9564.07468109157,0.0,1.0
2012-06-28,34.06,34.08,33.856,34.01,15300,24.9287053844699,24.9433434968507,24.779396638186,24.892110103518,20904.3346601002,0.0,1.0
2012-06-29,34.92,34.92,34.76,34.8,15300,25.5581442168435,25.5581442168435,25.4410393177973,25.4703155425588,20904.3346601002,0.0,1.0
2012-07-02,35.1,35.1,34.9399,35.08,21200,25.6898872282705,25.6898872282705,25.5727091386624,25.6752491158897,28965.4833198774,0.0,1.0
2012-07-03,35.32,35.36,35.14,35.14,4900,25.8509064644591,25.8801826892207,25.7191634530321,25.7191634530321,6694.85227676411,0.0,1.0
2012-07-05,35.27,35.27,35.1418,35.22,3500,25.8143111835072,25.8143111835072,25.7204808831464,25.7777159025552,4782.03734054578,0.0,1.0
2012-07-06,34.94,35.01,34.78,35.01,5400,25.5727823292243,25.624015722557,25.455677430178,25.624015722557,7378.00046827064,0.0,1.0
2012-07-09,34.78,34.87,34.78,34.87,8800,25.455677430178,25.5215489358915,25.455677430178,25.5215489358915,12023.4081705151,0.0,1.0
2012-07-10,34.5557,35.03,34.5557,35.03,5400,25.2915109998276,25.6386538349378,25.2915109998276,25.6386538349378,7378.00046827064,0.0,1.0
2012-07-11,34.542,34.68,34.54,34.67,4200,25.2814838928467,25.3824868682741,25.2800200816087,25.3751678120837,5738.44480865495,0.0,1.0
2012-07-12,34.5301,34.5318,34.2418,34.3,8100,25.2727742159802,25.2740184555325,25.0617658260112,25.1043627330393,11067.000702406,0.0,1.0
2012-07-13,34.92,34.92,34.6,34.6,10800,25.5581442168435,25.5581442168435,25.323934418751,25.323934418751,14756.0009365413,0.0,1.0
2012-07-16,34.89,34.902,34.7097,34.89,11700,25.5361870482723,25.5449699157008,25.4042244651596,25.5361870482723,15985.6676812531,0.0,1.0
2012-07-17,35.03,35.03,34.77,34.77,6200,25.6386538349378,25.6386538349378,25.4483583739876,25.4483583739876,8471.03757468111,0.0,1.0
2012-07-18,35.2099,35.24,34.9,34.9,7300,25.7703236558029,25.792354014936,25.5435061044627,25.5435061044627,9973.96359599551,0.0,1.0
2012-07-19,35.329,35.3599,35.2801,35.32,5300,25.8574936150305,25.8801094986588,25.8217034302595,25.8509064644591,7241.37082996933,0.0,1.0
2012-07-20,34.94,35.08,34.94,35.08,21100,25.5727823292243,25.6752491158897,25.5727823292243,25.6752491158897,28828.853681576,0.0,1.0
2012-07-23,34.639,34.65,34.34,34.43,9500,25.3524787378935,25.360529699703,25.1336389578009,25.1995104635144,12979.8156386243,0.0,1.0
2012-07-24,34.23,34.64,34.152,34.64,15400,25.0531293397066,25.3532106435126,24.9960407014215,25.3532106435126,21040.9642984014,0.0,1.0
2012-07-25,34.3725,34.5,34.218,34.43,17100,25.1574258904196,25.2507438568471,25.0443464722781,25.1995104635144,23363.6681495237,0.0,1.0
2012-07-26,34.87,34.93,34.76,34.84,11500,25.5215489358915,25.5654632730339,25.4410393177973,25.4995917673204,15712.4084046505,0.0,1.0
2012-07-27,35.48,35.48,35.06,35.06,10500,25.9680113635054,25.9680113635054,25.660611003509,25.660611003509,14346.1120216373,0.0,1.0
2012-07-30,35.3975,35.5,35.35,35.35,4100,25.9076291499346,25.9826494758861,25.8728636330303,25.8728636330303,5601.81517035365,0.0,1.0
2012-07-31,35.2606,35.4498,35.2,35.2,8700,25.8074312706882,25.9459078138104,25.7630777901744,25.7630777901744,11886.7785322138,0.0,1.0
2012-08-01,35.2799,35.37,35.1775,35.37,2000,25.8215570491356,25.8875017454111,25.7466099137461,25.8875017454111,2732.59276602617,0.0,1.0
2012-08-02,34.93,35.06,34.7545,34.92,6800,25.5654632730339,25.660611003509,25.4370138368925,25.5581442168435,9290.81540448896,0.0,1.0
2012-08-03,35.52,35.618,35.38,35.38,8300,25.9972875882669,26.0690143389328,25.8948208016015,25.8948208016015,11340.2599790086,0.0,1.0
2012-08-06,35.7,35.8,35.62,35.62,17200,26.129030599694,26.2022211615979,26.0704781501708,26.0704781501708,23500.297787825,0.0,1.0
2012-08-07,35.87,35.9711,35.83,35.83,13400,26.2534545549306,26.3274502130154,26.224178330169,26.224178330169,18308.3715323753,0.0,1.0
2012-08-08,35.882,35.9,35.76,35.76,14800,26.2622374223591,26.2754117235018,26.1729449368363,26.1729449368363,20221.1864685936,0.0,1.0
2012-08-09,35.9,35.939,35.77,35.77,3400,26.2754117235018,26.3039560426443,26.1802639930267,26.1802639930267,4645.40770224447,0.0,1.0
2012-08-10,35.97,35.97,35.76,35.79,13900,26.3266451168345,26.3266451168345,26.1729449368363,26.1949021054075,18991.5197238818,0.0,1.0
2012-08-13,35.89,35.91,35.73,35.91,3100,26.2680926673114,26.2827307796922,26.1509877682651,26.2827307796922,4235.51878734055,0.0,1.0
2012-08-14,35.83,36.0,35.83,35.97,8200,26.224178330169,26.3486022854057,26.224178330169,26.3266451168345,11203.6303407073,0.0,1.0
2012-08-15,35.89,35.93,35.84,35.84,13700,26.2680926673114,26.2973688920729,26.2314973863594,26.2314973863594,18718.2604472792,0.0,1.0
2012-08-16,36.18,36.2,35.8911,36.0,15300,26.4803452968327,26.4949834092135,26.2688977634923,26.3486022854057,20904.3346601002,0.0,1.0
2012-08-17,36.162,36.2,36.1,36.1,13100,26.46717099569,26.4949834092135,26.4217928473096,26.4217928473096,17898.4826174714,0.0,1.0
2012-08-20,36.21,36.21,36.0805,36.0805,4300,26.5023024654039,26.5023024654039,26.4075206877383,26.4075206877383,5875.07444695625,0.0,1.0
2012-08-21,36.14,36.4599,36.14,36.32,9700,26.4510690720711,26.6852056796017,26.4510690720711,26.5828120834982,13253.0749152269,0.0,1.0
2012-08-22,36.229,36.23,36.062,36.11,17300,26.5162086721656,26.5169405777846,26.3939804337861,26.4291119035,23636.9274261263,0.0,1.0
2012-08-23,36.0,36.149,36.0,36.11,5100,26.3486022854057,26.4576562226425,26.3486022854057,26.4291119035,6968.11155336671,0.0,1.0
2012-08-24,36.1699,36.1699,35.88,35.88,6500,26.4729530500804,26.4729530500804,26.260773611121,26.260773611121,8880.92648958504,0.0,1.0
2012-08-27,36.1,36.21,36.06,36.21,16400,26.4217928473096,26.5023024654039,26.392516622548,26.5023024654039,22407.2606814145,0.0,1.0
2012-08-28,36.15,36.19,36.08,36.1299,5900,26.4583881282615,26.4876643530231,26.4071547349288,26.4436768253188,8061.14865977719,0.0,1.0
2012-08-29,36.095,36.1799,36.07,36.07,4200,26.4181333192144,26.4802721062708,26.3998356787384,26.3998356787384,5738.44480865494,0.0,1.0
2012-08-30,35.86,35.98,35.825,35.98,4400,26.2461354987402,26.3339641730249,26.2205188020738,26.3339641730249,6011.70408525756,0.0,1.0
2012-08-31,36.05,36.09,35.8885,36.03,6700,26.3851975663576,26.4144737911192,26.2669948088828,26.3705594539768,9154.18576618766,0.0,1.0
2012-09-04,36.075,36.09,35.8208,35.9612,4600,26.4034952068336,26.4144737911192,26.2174447984739,26.320204347387,6284.96336186018,0.0,1.0
2012-09-05,36.01,36.06,35.958,36.03,22900,26.3559213415961,26.392516622548,26.317862249406,26.3705594539768,31288.1871709995,0.0,1.0
2012-09-06,36.61,36.614,36.25,36.25,12000,26.7950647130195,26.7979923354956,26.5315786901654,26.5315786901654,16395.556596157,0.0,1.0
2012-09-07,36.8,36.84,36.6601,36.6601,10200,26.9341267806369,26.9634030053985,26.8317331845333,26.8317331845333,13936.2231067334,0.0,1.0
2012-09-10,36.64,36.82,36.64,36.79,4500,26.8170218815907,26.9487648930177,26.8170218815907,26.9268077244465,6148.33372355886,0.0,1.0
2012-09-11,36.7717,36.83,36.7617,36.7776,5200,26.9134138516181,26.9560839492081,26.9060947954277,26.9177320947704,7104.74119166803,0.0,1.0
2012-09-12,36.86,36.94,36.81,36.94,11300,26.9780411177792,27.0365935673024,26.9414458368273,27.0365935673024,15439.1491280479,0.0,1.0
2012-09-13,37.3983,37.427,36.86,36.92,9600,27.372025912508,27.3930316037744,26.9780411177792,27.0219554549216,13116.4452769256,0.0,1.0
2012-09-14,37.5398,37.76,37.51,37.51,27400,27.475590557602,27.6367561749144,27.4537797701546,27.4537797701546,37436.5208945584,0.0,1.0
2012-09-17,37.429,37.55,37.35,37.53,12700,27.3944954150125,27.4830559949162,27.3366748711084,27.4684178825354,17351.9640642661,0.0,1.0
2012-09-18,37.2917,37.4,37.27,37.38,6100,27.2940047735184,27.3732701520603,27.2781224215853,27.3586320396796,8334.4079363798,0.0,1.0
2012-09-19,37.46,37.48,37.33,37.36,7200,27.4171844892027,27.4318226015835,27.3220367587276,27.3439939272988,9837.33395769419,0.0,1.0
2012-09-20,37.26,37.29,37.08,37.17,11700,27.2708033653949,27.292760533966,27.1390603539678,27.2049318596814,15985.667681253,0.0,1.0
2012-09-21,37.3229,37.48,37.3229,37.48,6500,27.3168402288324,27.4318226015835,27.3168402288324,27.4318226015835,8880.92648958504,0.0,1.0
2012-09-24,37.1917,37.3148,37.14,37.16,7100,27.2208142116145,27.3109117933182,27.1829746911102,27.197612803491,9700.70431939288,0.0,1.0
2012-09-25,36.8901,37.3599,36.8901,37.28,9500,27.0000714769123,27.3439207367369,27.0000714769123,27.2854414777756,12979.8156386243,0.0,1.0
2012-09-26,36.5783,36.662,36.5,36.633,20400,26.8768214982886,26.9383221683418,26.8192886134002,26.9170136924572,27763.5999497751,0.143404,1.0
2012-09-27,36.87,36.9283,36.6301,36.67,4200,27.0911553746867,27.1339927589651,26.9148828448687,26.9442003685859,5716.03528377722,0.0,1.0
2012-09-28,36.65,36.77,36.57,36.6016,10700,26.9295048679758,27.0176778716363,26.8707228655354,26.8939417564994,14562.2803658134,0.0,1.0
2012-10-01,36.73,36.98,36.68,36.83,9500,26.9882868704161,27.1719806280421,26.9515481188909,27.0617643734665,12929.1274275913,0.0,1.0
2012-10-02,36.78,36.9,36.69,36.9,6400,27.0250256219413,27.1131986256018,26.9588958691959,27.1131986256018,8710.14900385101,0.0,1.0
2012-10-03,36.82,36.8962,36.75,36.87,1900,27.0544166231615,27.1104064804859,27.0029823710262,27.0911553746867,2585.82548551826,0.0,1.0
2012-10-04,37.09,37.11,36.8,36.8,26800,27.2528058813976,27.2675013820077,27.0397211225514,27.0397211225514,36473.7489536261,0.0,1.0
2012-10-05,37.03,37.274,37.03,37.23,3600,27.2087193795673,27.3880044870103,27.2087193795673,27.3556743856682,4899.4588146662,0.0,1.0
2012-10-08,36.992,37.0,36.9201,36.96,7000,27.1807979284082,27.1866761286522,27.1279676037149,27.157285127432,9526.72547296203,0.0,1.0
2012-10-09,36.642,36.91,36.63,36.91,9500,26.9236266677317,27.1205463759068,26.9148093673657,27.1205463759068,12929.1274275914,0.0,1.0
2012-10-10,36.4799,36.618,36.47,36.6,2800,26.804519635287,26.9059920669996,26.797245362485,26.8927661164506,3810.69018918482,0.0,1.0
2012-10-11,36.6,36.79,36.59,36.72,6300,26.8927661164506,27.0323733722463,26.8854183661455,26.9809391201111,8574.05292566582,0.0,1.0
2012-10-12,36.4501,36.6201,36.4,36.62,8100,26.782623339378,26.9075350945637,26.7458111103497,26.9074616170606,11023.7823329989,0.0,1.0
2012-10-15,36.72,36.72,36.5175,36.59,11000,26.9809391201111,26.9809391201111,26.832147176434,26.8854183661455,14970.5686003689,0.0,1.0
2012-10-16,37.08,37.08,36.852,36.91,12600,27.2454581310925,27.2454581310925,27.0779294241376,27.1205463759068,17148.1058513317,0.0,1.0
2012-10-17,37.25,37.258,37.12,37.12,2800,27.3703698862782,27.3762480865223,27.2748491323127,27.2748491323127,3810.69018918482,0.0,1.0
2012-10-18,37.18,37.23,37.104,37.19,3600,27.318935634143,27.3556743856682,27.2630927318246,27.326283384448,4899.45881466618,0.0,1.0
2012-10-19,36.7,36.9799,36.65,36.97,5000,26.966243619501,27.1719071505391,26.9295048679758,27.1646328777371,6804.80390925859,0.0,1.0
2012-10-22,36.75,36.79,36.5636,36.7099,13500,27.0029823710262,27.0323733722463,26.8660203053402,26.973517892303,18372.9705549982,0.0,1.0
2012-10-23,36.3112,36.39,36.1536,36.36,10400,26.680563087641,26.7384633600447,26.5647625428335,26.7164201091296,14153.9921312579,0.0,1.0
2012-10-24,36.2424,36.45,36.23,36.45,21300,26.6300105655423,26.782549861875,26.620899355164,26.782549861875,28988.4646534416,0.0,1.0
2012-10-25,36.3101,36.46,36.2001,36.46,5700,26.6797548351074,26.78989761218,26.598929581752,26.78989761218,7757.47645655481,0.0,1.0
2012-10-26,36.3199,36.3747,36.2499,36.3099,1700,26.6869556304064,26.727221302078,26.6355213782711,26.6796078801013,2313.63332914792,0.0,1.0
2012-10-31,36.4,36.4246,36.28,36.39,3300,26.7458111103497,26.7638865761001,26.6576381066893,26.7384633600447,4491.17058011068,0.0,1.0
2012-11-01,36.76,36.76,36.47,36.47,7000,27.0103301213312,27.0103301213312,26.797245362485,26.797245362485,9526.72547296205,0.0,1.0
2012-11-02,36.45,36.6899,36.45,36.6699,11000,26.782549861875,26.9588223916929,26.782549861875,26.9441268910828,14970.5686003689,0.0,1.0
2012-11-05,36.4847,36.519,36.362,36.42,4400,26.8080465554334,26.8332493389797,26.7178896591906,26.7605066109598,5988.22744014758,0.0,1.0
2012-11-06,36.7599,36.83,36.62,36.62,9800,27.0102566438282,27.0617643734665,26.9074616170606,26.9074616170606,13337.4156621468,0.0,1.0
2012-11-07,36.14,36.52,35.98,36.52,28600,26.5547696024187,26.8339841140102,26.437205597538,26.8339841140102,38923.4783609591,0.0,1.0
2012-11-08,35.79,36.2283,35.79,36.2,19100,26.2975983417422,26.6196502376122,26.2975983417422,26.5988561042489,25994.3509333679,0.0,1.0
2012-11-09,35.91,36.0199,35.6,35.71,8800,26.3857713454027,26.4665231212551,26.1579910859465,26.2388163393019,11976.4548802951,0.0,1.0
2012-11-12,35.85,35.939,35.7912,35.92,5500,26.3416848435725,26.4070798212873,26.2984800717788,26.3931190957078,7485.28430018445,0.0,1.0
2012-11-13,35.7,35.9899,35.67,35.67,13400,26.2314685889969,26.44447987034,26.2094253380817,26.2094253380817,18236.874476813,0.0,1.0
2012-11-14,35.4099,35.82,35.4099,35.82,7300,26.0183103526476,26.3196415926574,26.0183103526476,26.3196415926574,9935.01370751756,0.0,1.0
2012-11-15,35.33,35.4,35.1701,35.36,16000,25.9596018277103,26.0110360798456,25.8421113003327,25.9816450786255,21775.3725096275,0.0,1.0
2012-11-16,35.41,35.432,35.09,35.33,14700,26.0183838301507,26.0345488808218,25.7832558203894,25.9596018277103,20006.1234932203,0.0,1.0
2012-11-19,35.94,35.94,35.75,35.75,13000,26.4078145963178,26.4078145963178,26.2682073405221,26.2682073405221,17692.4901640724,0.0,1.0
2012-11-20,36.06,36.08,35.88,35.96,9000,26.4959875999783,26.5106831005884,26.3637280944876,26.4225100969279,12248.6470366655,0.0,1.0
2012-11-21,36.11,36.11,36.0,36.0,2300,26.5327263515036,26.5327263515036,26.4519010981481,26.4519010981481,3130.20979825895,0.0,1.0
2012-11-23,36.5,36.5,36.433,36.433,1800,26.8192886134002,26.8192886134002,26.7700586863564,26.7700586863564,2449.72940733309,0.0,1.0
2012-11-26,36.51,36.51,36.322,36.41,9500,26.8266363637052,26.8266363637052,26.6884986579704,26.7531588606548,12929.1274275913,0.0,1.0
2012-11-27,36.38,36.56,36.38,36.46,8400,26.7311156097397,26.8633751152304,26.7311156097397,26.78989761218,11432.0705675544,0.0,1.0
2012-11-28,36.5199,36.5199,36.25,36.25,1700,26.8339106365072,26.8339106365072,26.6355948557741,26.6355948557741,2313.63332914792,0.0,1.0
2012-11-29,36.772,36.83,36.62,36.77,15300,27.0191474216973,27.0617643734665,26.9074616170606,27.0176778716363,20822.6999623313,0.0,1.0
2012-11-30,36.7896,36.8344,36.7086,36.75,5300,27.0320794622341,27.0649973836007,26.9725626847633,27.0029823710262,7213.09214381413,0.0,1.0
2012-12-03,36.71,36.97,36.71,36.97,5600,26.973591369806,27.1646328777371,26.973591369806,27.1646328777371,7621.38037836964,0.0,1.0
2012-12-04,36.73,36.77,36.6,36.68,7700,26.9882868704161,27.0176778716363,26.8927661164506,26.9515481188909,10479.3980202582,0.0,1.0
2012-12-05,36.75,36.91,36.6,36.79,16900,27.0029823710262,27.1205463759068,26.8927661164506,27.0323733722463,23000.237213294,0.0,1.0
2012-12-06,36.8699,36.88,36.75,36.76,18800,27.0910818971836,27.0985031249917,27.0029823710262,27.0103301213312,25586.0626988124,0.0,1.0
2012-12-07,36.932,36.9499,36.831,36.91,9200,27.1367114265779,27.149863899624,27.062499148497,27.1205463759068,12520.8391930358,0.0,1.0
2012-12-10,37.0,37.02,36.91,36.91,27800,27.1866761286522,27.2013716292623,27.1205463759068,27.1205463759068,37834.7097354778,0.0,1.0
2012-12-11,37.139,37.25,37.08,37.08,9500,27.2888098578923,27.3703698862782,27.2454581310925,27.2454581310925,12929.1274275913,0.0,1.0
2012-12-12,37.156,37.4,37.156,37.27,20900,27.3013010334109,27.4805861408539,27.3013010334109,27.3850653868883,28444.0803407009,0.0,1.0
2012-12-13,37.07,37.2218,36.96,37.14,15300,27.2381103807875,27.349649230418,27.157285127432,27.2895446329228,20822.6999623313,0.0,1.0
2012-12-14,36.99,37.05,36.958,36.99,4300,27.1793283783472,27.2234148801774,27.155815577371,27.1793283783472,5852.13136196239,0.0,1.0
2012-12-17,37.2,37.2,36.99,36.99,29500,27.333631134753,27.333631134753,27.1793283783472,27.1793283783472,40148.3430646258,0.0,1.0
2012-12-18,37.58,37.59,37.3161,37.32,27900,27.6128456463446,27.6201933966496,27.4189385157946,27.4218041384135,37970.805813663,0.0,1.0
2012-12-19,37.482,37.68,37.482,37.68,44000,27.5408376933552,27.686323149395,27.5408376933552,27.686323149395,59882.2744014757,0.0,1.0
2012-12-20,37.65,37.66,37.5,37.58,39600,27.6642798984799,27.6716276487849,27.5540636439043,27.6128456463446,53894.0469613281,0.0,1.0
2012-12-21,37.44,37.49,37.26,37.29,35000,27.509977142074,27.5467158935992,27.3777176365833,27.3997608874984,47633.6273648102,0.0,1.0
2012-12-24,37.33,37.41,37.31,37.41,5200,27.4291518887186,27.4879338911589,27.4144563881085,27.4879338911589,7076.99606562893,0.0,1.0
2012-12-26,36.98,38.0,36.92,38.0,38900,27.3754626120147,28.1305456802747,27.3310459609405,28.1305456802747,52547.8608485196,0.276931,1.0
2012-12-27,36.8561,37.01,36.674,36.98,7200,27.2837422275466,27.3976709375517,27.1489376915367,27.3754626120147,9726.08221360776,0.0,1.0
2012-12-28,36.74,36.89,36.68,36.85,40500,27.1977960077182,27.3088376354035,27.1533793566441,27.2792265346874,54709.2124515436,0.0,1.0
2012-12-31,37.17,37.2,36.72,36.72,41400,27.516115340416,27.5383236659531,27.1829904573602,27.1829904573602,55924.9727282447,0.0,1.0
2013-01-02,37.76,37.8799,37.64,37.77,61400,27.9528790759782,28.0416383503746,27.86404577383,27.9602818511572,82941.8677660439,0.0,1.0
2013-01-03,37.79,37.942,37.706,37.84,30700,27.9750874015153,28.0876095842364,27.9129040900115,28.0121012774104,41470.9338830219,0.0,1.0
2013-01-04,37.9301,37.97,37.7886,37.81,10800,28.0788002817733,28.1083373547376,27.9740510129902,27.9898929518733,14589.1233204116,0.0,1.0
2013-01-07,37.83,37.862,37.716,37.79,27800,28.0046985022313,28.0283873828042,27.9203068651905,27.9750874015153,37553.4841025411,0.0,1.0
2013-01-08,37.7129,37.8,37.6101,37.78,22100,27.918012004885,27.9824901766943,27.8419114760447,27.9676846263362,29853.6690167683,0.0,1.0
2013-01-09,37.85,37.9,37.786,37.81,17400,28.0195040525894,28.0565179284845,27.9721262914436,27.9898929518733,23504.6986828854,0.0,1.0
2013-01-10,38.07,38.08,37.8701,38.01,26900,28.1823651065278,28.1897678817068,28.0343836306992,28.1379484554537,36337.7238258401,0.0,1.0
2013-01-11,38.1,38.1,37.9816,38.05,35000,28.2045734320649,28.2045734320649,28.1169245739453,28.1675595561698,47279.5663161488,0.0,1.0
2013-01-14,38.09,38.13,37.998,38.08,34600,28.1971706568858,28.2267817576019,28.1290651252389,28.1897678817068,46739.2284153929,0.0,1.0
2013-01-15,38.13,38.146,37.9001,37.97,25300,28.2267817576019,28.2386261978884,28.0565919562363,28.1083373547376,34176.3722228162,0.0,1.0
2013-01-16,38.08,38.19,37.97,38.19,17500,28.1897678817068,28.271198408676,28.1083373547376,28.271198408676,23639.7831580744,0.0,1.0
2013-01-17,38.32,38.3699,38.207,38.3,38300,28.3674344860033,28.4043743341466,28.2837831264804,28.3526289356453,51737.3539973857,0.0,1.0
2013-01-18,38.37,38.37,38.2028,38.2799,13700,28.4044483618984,28.4044483618984,28.2806739609052,28.3377493575354,18506.5731008925,0.0,1.0
2013-01-22,38.49,38.49,38.2899,38.34,37400,28.4932816640466,28.4932816640466,28.3451521327144,28.3822400363613,50521.5937206848,0.0,1.0
2013-01-23,38.51,38.53,38.424,38.5,27000,28.5080872144047,28.5228927647627,28.4444233478651,28.5006844392257,36472.8083010291,0.0,1.0
2013-01-24,38.58,38.71,38.496,38.62,59800,28.5599066406578,28.6561427179851,28.497723329154,28.5895177413739,80780.51616302,0.0,1.0
2013-01-25,38.76,38.78,38.6268,38.69,13700,28.6931565938802,28.7079621442382,28.5945516284956,28.641337167627,18506.5731008925,0.0,1.0
2013-01-28,38.71,38.78,38.61,38.78,34800,28.6561427179851,28.7079621442382,28.5821149661949,28.7079621442382,47009.3973657708,0.0,1.0
2013-01-29,38.85,38.86,38.6798,38.71,36500,28.7597815704913,28.7671843456704,28.6337863369444,28.6561427179851,49305.8334439838,0.0,1.0
2013-01-30,38.72,38.88,38.6933,38.83,12300,28.6635454931641,28.7819898960284,28.6437800834361,28.7449760201333,16615.3904482466,0.0,1.0
2013-01-31,38.73,38.77,38.66,38.66,11700,28.6709482683431,28.7005593690592,28.61912884209,28.61912884209,15804.8835971126,0.0,1.0
2013-02-01,38.96,39.02,38.85,38.87,55400,28.8412120974606,28.8856287485347,28.7597815704913,28.7745871208494,74836.799254704,0.0,1.0
2013-02-04,38.54,38.77,38.53,38.76,33500,28.5302955399417,28.7005593690592,28.5228927647627,28.6931565938802,45253.2991883139,0.0,1.0
2013-02-05,38.78,38.852,38.69,38.7,14800,28.7079621442382,28.7612621255271,28.641337167627,28.648739942806,19992.5023279715,0.0,1.0
2013-02-06,38.83,38.83,38.68,38.69,16300,28.7449760201333,28.7449760201333,28.633934392448,28.641337167627,22018.7694558065,0.0,1.0
2013-02-07,38.67,38.8,38.543,38.76,15800,28.626531617269,28.7227676945962,28.5325163724954,28.6931565938802,21343.3470798615,0.0,1.0
2013-02-08,38.86,38.9,38.78,38.78,20000,28.7671843456704,28.7967954463864,28.7079621442382,28.7079621442382,27016.8950377993,0.0,1.0
2013-02-11,38.88,38.95,38.8099,38.95,11200,28.7819898960284,28.8338093222815,28.7300964420235,28.8338093222815,15129.4612211676,0.0,1.0
2013-02-12,38.98,39.03,38.82,38.97,12100,28.8560176478186,28.8930315237137,28.7375732449543,28.8486148726396,16345.2214978686,0.0,1.0
2013-02-13,39.03,39.1,38.9599,39.1,10900,28.8930315237137,28.9448509499668,28.8411380697088,28.9448509499668,14724.2077956006,0.0,1.0
2013-02-14,39.03,39.044,38.91,38.9599,13200,28.8930315237137,28.9033954089643,28.8041982215655,28.8411380697088,17831.1507249476,0.0,1.0
2013-02-15,38.96,39.06,38.88,39.05,12800,28.8412120974606,28.9152398492508,28.7819898960284,28.9078370740717,17290.8128241915,0.0,1.0
2013-02-19,39.23,39.32,39.11,39.32,25400,29.0410870272941,29.1077120039053,28.9522537251458,29.1077120039053,34311.4566980051,0.0,1.0
2013-02-20,38.85,39.3099,38.8301,39.25,22300,28.7597815704913,29.1002352009744,28.7450500478851,29.0558925776521,30123.8379671463,0.0,1.0
2013-02-21,38.52,38.67,38.4156,38.67,28200,28.5154899895837,28.626531617269,28.4382050167147,28.626531617269,38093.822003297,0.0,1.0
2013-02-22,38.83,38.83,38.6201,38.67,37800,28.7449760201333,28.7449760201333,28.5895917691257,28.626531617269,51061.9316214407,0.0,1.0
2013-02-25,38.24,39.03,38.24,39.03,22200,28.3082122845711,28.8930315237137,28.3082122845711,28.8930315237137,29988.7534919573,0.0,1.0
2013-02-26,38.4399,38.49,38.2222,38.42,9800,28.4561937603997,28.4932816640466,28.2950353447525,28.4414622377935,13238.2785685217,0.0,1.0
2013-02-27,38.86,38.897,38.428,38.5,28100,28.7671843456704,28.7945746138327,28.4473844579367,28.5006844392257,37958.737528108,0.0,1.0
2013-02-28,38.81,39.03,38.81,38.83,94800,28.7301704697753,28.8930315237137,28.7301704697753,28.7449760201333,128060.082479169,0.0,1.0
2013-03-01,38.82,38.85,38.5,38.73,53500,28.7375732449543,28.7597815704913,28.5006844392257,28.6709482683431,72270.1942261131,0.0,1.0
2013-03-04,38.94,38.94,38.75,38.79,49800,28.8264065471025,28.8264065471025,28.6857538187011,28.7153649194172,67272.0686441204,0.0,1.0
2013-03-05,39.28,39.33,39.13,39.13,21700,29.0781009031892,29.1151147790843,28.9670592755039,28.9670592755039,29313.3311160123,0.0,1.0
2013-03-06,39.33,39.45,39.23,39.41,30300,29.1151147790843,29.2039480812325,29.0410870272941,29.1743369805164,40930.5959822659,0.0,1.0
2013-03-07,39.41,39.61,39.35,39.61,37400,29.1743369805164,29.3223924840968,29.1299203294423,29.3223924840968,50521.5937206848,0.0,1.0
2013-03-08,39.5399,39.57,39.39,39.52,54500,29.2704990300919,29.2927813833808,29.1595314301584,29.2557675074857,73621.0389780032,0.0,1.0
2013-03-11,39.62,39.62,39.46,39.52,20300,29.3297952592758,29.3297952592758,29.2113508564115,29.2557675074857,27422.1484633664,0.0,1.0
2013-03-12,39.49,39.79,39.4406,39.79,55200,29.2335591819486,29.4556424373192,29.1969894725642,29.4556424373192,74566.6303043261,0.0,1.0
2013-03-13,39.52,39.6,39.39,39.53,95100,29.2557675074857,29.3149897089178,29.1595314301584,29.2631702826647,128465.335904736,0.0,1.0
2013-03-14,39.7702,39.7953,39.66,39.66,8700,29.4409849424647,29.4595659081641,29.3594063599919,29.3594063599919,11752.3493414427,0.0,1.0
2013-03-15,39.77,39.85,39.69,39.85,38400,29.4408368869611,29.5000590883933,29.381614685529,29.5000590883933,51872.4384725748,0.0,1.0
2013-03-18,39.56,39.7,39.39,39.46,37500,29.2853786082017,29.389017460708,29.1595314301584,29.2113508564115,50656.6781958738,0.0,1.0
2013-03-19,39.41,39.67,39.28,39.62,17700,29.1743369805164,29.3668091351709,29.0781009031892,29.3297952592758,23909.9521084524,0.0,1.0
2013-03-20,39.71,39.74,39.61,39.67,95700,29.396420235887,29.4186285614241,29.3223924840968,29.3668091351709,129275.84275587,0.0,1.0
2013-03-21,39.43,39.59,39.43,39.5,22700,29.1891425308745,29.3075869337388,29.1891425308745,29.2409619571276,30664.1758679022,0.0,1.0
2013-03-22,39.63,39.64,39.5385,39.56,16200,29.3371980344549,29.3446008096339,29.2694626415668,29.2853786082017,21883.6849806174,0.0,1.0
2013-03-25,39.52,39.78,39.364,39.72,46800,29.2557675074857,29.4482396621402,29.1402842146929,29.403823011066,63219.5343884503,0.0,1.0
2013-03-26,39.69,39.69,39.544,39.6,22300,29.381614685529,29.381614685529,29.2735341679153,29.3149897089178,30123.8379671462,0.0,1.0
2013-03-27,39.649,39.65,39.41,39.46,47800,29.351263307295,29.3520035848129,29.1743369805164,29.2113508564115,64570.3791403404,0.0,1.0
2013-03-28,39.78,39.8,39.6799,39.69,21800,29.4482396621402,29.4630452124982,29.3741378825982,29.381614685529,29448.4155912012,0.0,1.0
2013-04-01,39.55,39.73,39.472,39.73,25300,29.2779758330227,29.4112257862451,29.2202341866264,29.4112257862451,34176.3722228162,0.0,1.0
2013-04-02,39.55,39.6696,39.5,39.57,44200,29.3730415315942,29.4618662033307,29.3359074715037,29.3878951556304,59514.0955396022,0.128419,1.0
2013-04-03,39.22,39.63,39.18,39.58,65400,29.1279567349968,29.432456027739,29.0982494869244,29.3953219676485,88059.3178346151,0.0,1.0
2013-04-04,39.42,39.42,39.25,39.29,13800,29.2764929753588,29.2764929753588,29.1502371710511,29.1799444191235,18581.3239467537,0.0,1.0
2013-04-05,39.31,39.33,39.0,39.05,89200,29.1947980431597,29.2096516671959,28.9645668705985,29.0017009306891,120105.369279016,0.0,1.0
2013-04-08,39.5,39.5,39.246,39.31,12600,29.3359074715037,29.3359074715037,29.1472664462439,29.1947980431597,16965.5566470359,0.0,1.0
2013-04-09,39.59,39.6897,39.406,39.55,104900,29.4027487796666,29.4767940954871,29.2660954385335,29.3730415315942,141244.991450323,0.0,1.0
2013-04-10,40.0001,40.024,39.74,39.74,37700,29.7073223405289,29.7250724212522,29.5141509599381,29.5141509599381,50762.0226661314,0.0,1.0
2013-04-11,40.16,40.27,40.05,40.09,88000,29.8260770646984,29.9077719968975,29.7443821324993,29.7740893805717,118489.601979299,0.0,1.0
2013-04-12,40.03,40.09,39.89,40.09,83500,29.7295285084631,29.7740893805717,29.6255531402096,29.7740893805717,112430.474605357,0.0,1.0
2013-04-15,39.3,39.87,39.2664,39.87,82100,29.1873712311416,29.6106995161734,29.1624171427608,29.6106995161734,110545.412755687,0.0,1.0
2013-04-16,39.72,39.77,39.4888,39.53,35600,29.4992973359019,29.5364313959924,29.3275894420434,29.358187907558,47934.4298916253,0.0,1.0
2013-04-17,39.201,39.48,39.0484,39.48,48500,29.1138457921624,29.3210538474674,29.0005126407662,29.3210538474674,65303.9283635907,0.0,1.0
2013-04-18,39.0599,39.24,39.0,39.24,19900,29.009053474587,29.142810359033,28.9645668705985,29.142810359033,26794.8077203186,0.0,1.0
2013-04-19,39.37,39.37,39.1199,39.25,34500,29.2393589152683,29.2393589152683,29.0536143466956,29.1502371710511,46453.3098668841,0.0,1.0
2013-04-22,39.47,39.5299,39.299,39.42,18400,29.3136270354493,29.3581136394378,29.1866285499398,29.2764929753588,24775.0985956716,0.0,1.0
2013-04-23,39.88,39.88,39.66,39.7,92600,29.6181263281915,29.6181263281915,29.4547364637933,29.4844437118657,124683.376628217,0.0,1.0
2013-04-24,39.99,40.06,39.902,39.92,35900,29.6998212603907,29.7518089445174,29.6344653146314,29.6478335762639,48338.3717165547,0.0,1.0
2013-04-25,40.16,40.29,40.07,40.09,51600,29.8260770646984,29.9226256209337,29.7592357565355,29.7740893805717,69477.9938878614,0.0,1.0
2013-04-26,40.07,40.18,40.01,40.18,3800,29.7592357565355,29.8409306887346,29.7146748844269,29.8409306887346,5116.59644910607,0.0,1.0
2013-04-29,40.38,40.45,40.21,40.26,48100,29.9894669290967,30.0414546132234,29.8632111247889,29.9003451848794,64765.3392636847,0.0,1.0
2013-04-30,40.52,40.52,40.3,40.41,31400,30.0934422973501,30.0934422973501,29.9300524329518,30.0117473651509,42279.2443426133,0.0,1.0
2013-05-01,40.143,40.49,40.143,40.49,8000,29.8134514842676,30.0711618612958,29.8134514842676,30.0711618612958,10771.7819981181,0.0,1.0
2013-05-02,40.45,40.47,40.2229,40.24,78100,30.0414546132234,30.0563082372596,29.8727917122923,29.8854915608432,105159.521756627,0.0,1.0
2013-05-03,40.81,40.896,40.72,40.74,59900,30.308819845875,30.3726904292307,30.2419785377121,30.2568321617483,80653.7177109091,0.0,1.0
2013-05-06,40.87,40.8834,40.75,40.75,16800,30.3533807179837,30.3633326460879,30.2642589737664,30.2642589737664,22620.7421960479,0.0,1.0
2013-05-07,41.02,41.05,40.8586,40.9,82400,30.4647828982552,30.4870633343095,30.344914152283,30.375661154038,110949.354580616,0.0,1.0
2013-05-08,41.23,41.23,41.0599,41.09,63300,30.6207459506353,30.6207459506353,30.4944158782074,30.5167705823819,85231.7250601092,0.0,1.0
2013-05-09,41.01,41.22,40.971,41.2,62000,30.4573560862371,30.6133191386172,30.4283915193665,30.598465514581,83481.3104854149,0.0,1.0
2013-05-10,41.15,41.15,41.0,41.08,46900,30.5613314544905,30.5613314544905,30.449929274219,30.5093437703638,63149.5719639671,0.0,1.0
2013-05-13,41.1,41.162,41.0101,41.12,42700,30.5241973944,30.5702436289122,30.4574303543573,30.5390510184362,57494.3864149551,0.0,1.0
2013-05-14,41.4,41.4,41.14,41.14,32900,30.7470017549431,30.7470017549431,30.5539046424724,30.5539046424724,44298.9534672605,0.0,1.0
2013-05-15,41.56,41.58,41.311,41.36,33900,30.8658307472327,30.8806843712689,30.680903127982,30.7172945068707,45645.4262170253,0.0,1.0
2013-05-16,41.4,41.57,41.33,41.47,39200,30.7470017549431,30.8732575592508,30.6950140708164,30.7989894390698,52781.7317907784,0.0,1.0
2013-05-17,41.68,41.68,41.4439,41.52,31000,30.9549524914499,30.9549524914499,30.7796054597025,30.8361234991603,41740.6552427075,0.0,1.0
2013-05-20,41.73,41.81,41.6301,41.69,33800,30.9920865515404,31.0515010476853,30.9178926994796,30.962379303468,45510.7789420488,0.0,1.0
2013-05-21,41.8,41.86,41.621,41.72,38600,31.0440742356672,31.0886351077758,30.9111343005431,30.9846597395223,51973.8481409195,0.0,1.0
2013-05-22,41.36,42.1001,41.2795,41.83,21900,30.7172945068707,31.2669528643304,30.6575086701249,31.0663546717215,29487.7532198481,0.0,1.0
2013-05-23,41.18,41.21,40.86,40.87,46400,30.5836118905448,30.6058923265991,30.3459539059656,30.3533807179837,62476.3355890848,0.0,1.0
2013-05-24,41.07,41.07,40.821,40.95,24400,30.5019169583457,30.5019169583457,30.316989339095,30.4127952141285,32853.9350942601,0.0,1.0
2013-05-28,41.19,41.54,41.1597,41.44,54600,30.5910387025629,30.8509771231965,30.5685354621481,30.7767090030155,73517.4121371558,0.0,1.0
2013-05-29,40.96,41.03,40.7501,41.01,17900,30.4202220261466,30.4722097102733,30.2643332418866,30.4573560862371,24101.8622207891,0.0,1.0
2013-05-30,41.13,41.197,41.0551,41.12,52900,30.5464778304543,30.5962374709756,30.4908510084387,30.5390510184362,71228.4084625557,0.0,1.0
2013-05-31,40.56,41.16,40.56,41.16,27300,30.1231495454225,30.5687582665086,30.1231495454225,30.5687582665086,36758.7060685778,0.0,1.0
2013-06-03,40.72,40.72,40.44,40.66,28200,30.2419785377121,30.2419785377121,30.0340278012053,30.1974176656035,37970.5315433662,0.0,1.0
2013-06-04,40.631,40.86,40.439,40.8,13600,30.175879910751,30.3459539059656,30.0332851200034,30.3013930338569,18312.0293968007,0.0,1.0
2013-06-05,40.05,40.43,40.0,40.43,63100,29.7443821324993,30.0266009891872,29.7072480724088,30.0266009891872,84962.4305101561,0.0,1.0
2013-06-06,40.32,40.32,39.92,40.0,13900,29.944906056988,29.944906056988,29.6478335762639,29.7072480724088,18715.9712217301,0.0,1.0
2013-06-07,40.72,40.72,40.37,40.49,7800,30.2419785377121,30.2419785377121,29.9820401170785,30.0711618612958,10502.4874481651,0.0,1.0
2013-06-10,40.72,40.8,40.64,40.8,17400,30.2419785377121,30.3013930338569,30.1825640415673,30.3013930338569,23428.6258459068,0.0,1.0
2013-06-11,40.31,40.54,40.2,40.32,30000,29.9374792449699,30.1082959213863,29.8557843127708,29.944906056988,40394.1824929428,0.0,1.0
2013-06-12,40.08,40.57,40.079,40.57,27800,29.7666625685536,30.1305763574406,29.7659198873518,30.1305763574406,37431.9424434602,0.0,1.0
2013-06-13,40.64,40.65,40.031,40.06,37400,30.1825640415673,30.1899908535854,29.7302711896649,29.7518089445174,50358.0808412019,0.0,1.0
2013-06-14,40.42,40.687,40.32,40.59,37400,30.0191741771691,30.2174700580524,29.944906056988,30.1454299814768,50358.0808412018,0.0,1.0
2013-06-17,40.66,40.85,40.53,40.75,51600,30.1974176656035,30.3385270939475,30.1008691093682,30.2642589737664,69477.9938878615,0.0,1.0
2013-06-18,40.95,41.0,40.7401,40.75,24400,30.4127952141285,30.449929274219,30.2569064298685,30.2642589737664,32853.93509426,0.0,1.0
2013-06-19,40.43,40.98,40.3981,40.98,35800,30.0266009891872,30.4350756501828,30.0029094588494,30.4350756501828,48203.7244415782,0.0,1.0
2013-06-20,39.41,39.9,39.32,39.9,58500,29.2690661633407,29.6329799522277,29.2022248551778,29.6329799522277,78768.6558612384,0.0,1.0
2013-06-21,39.41,39.64,39.11,39.64,21100,29.2690661633407,29.4398828397571,29.0462618027977,29.4398828397571,28410.5750200364,0.0,1.0
2013-06-24,39.049,39.161,38.624,38.95,64000,29.0009582494872,29.08413854409,28.6853187387179,28.927432810508,86174.2559849446,0.0,1.0
2013-06-25,39.359,39.42,39.0462,39.29,18900,29.2311894220484,29.2764929753588,28.9988787421222,29.1799444191235,25448.3349705539,0.0,1.0
2013-06-26,39.64,39.7,39.4701,39.7,88400,29.4398828397571,29.4844437118657,29.3137013035695,29.4844437118657,119028.191079204,0.0,1.0
2013-06-27,39.97,40.032,39.86,39.86,15000,29.6849676363545,29.7310138708667,29.6032727041553,29.6032727041553,20197.0912464713,0.0,1.0
2013-06-28,39.9699,39.992,39.8495,39.85,30200,29.6848933682343,29.7013066227943,29.5954745515363,29.5958458921372,40663.4770428956,0.0,1.0
2013-07-01,40.1,40.279,40.05,40.05,48200,29.7815161925898,29.9144561277138,29.7443821324993,29.7443821324993,64899.9865386613,0.0,1.0
2013-07-02,39.68,39.9359,39.592,39.76,20400,29.7124758053883,29.9040943174498,29.6465812017876,29.7723799904798,27243.5055665474,0.327039,1.0
2013-07-03,39.71,39.77,39.49,39.6,19700,29.7349398747976,29.7798680136163,29.570203365796,29.6525716202968,26308.6793951462,0.0,1.0
2013-07-05,39.94,39.94,39.68,39.92,38500,29.9071644069357,29.9071644069357,29.7124758053883,29.8921883606628,51415.4394270624,0.0,1.0
2013-07-08,40.14,40.2124,40.08,40.13,25000,30.0569248696645,30.1111381571723,30.0119967308458,30.049436846528,33386.6489786119,0.0,1.0
2013-07-09,40.4,40.5,40.191,40.5,13100,30.2516134712119,30.3264937025763,30.0951137876603,30.3264937025763,17494.6040647927,0.0,1.0
2013-07-10,40.42,40.5,40.33,40.39,20200,30.2665895174848,30.3264937025763,30.1991973092568,30.2441254480754,26976.4123747184,0.0,1.0
2013-07-11,41.0333,41.04,40.8301,40.93,47900,30.7258299764425,30.7308469519439,30.5736733463101,30.6484786974431,63968.8194430206,0.0,1.0
2013-07-12,41.04,41.05,40.926,41.0,36000,30.7308469519439,30.7383349750804,30.6454834881886,30.7008948593982,48076.7745292013,0.0,1.0
2013-07-15,41.179,41.19,41.03,41.05,21100,30.8349304735404,30.8431672989905,30.7233589288075,30.7383349750804,28178.3317379485,0.0,1.0
2013-07-16,41.07,41.501,41.0,41.2,28200,30.7533110213533,31.0760448185338,30.7008948593982,30.850655322127,37660.1400478743,0.0,1.0
2013-07-17,41.21,41.44,41.18,41.44,9500,30.8581433452634,31.0303678774015,30.8356792758541,31.0303678774015,12686.9266118725,0.0,1.0
2013-07-18,41.4,41.45,41.33,41.33,42600,31.0004157848557,31.0378559005379,30.9479996229007,30.9479996229007,56890.8498595549,0.0,1.0
2013-07-19,41.45,41.45,41.29,41.35,24200,31.0378559005379,31.0378559005379,30.9180475303549,30.9629756691735,32318.2762112964,0.0,1.0
2013-07-22,41.57,41.599,41.494,41.52,22200,31.1277121781752,31.1494274452709,31.0708032023383,31.090272062493,29647.3442930074,0.0,1.0
2013-07-23,41.55,41.67,41.526,41.67,32100,31.1127361319023,31.2025924095396,31.0947648763749,31.2025924095396,42868.4572885378,0.0,1.0
2013-07-24,41.39,41.67,41.301,41.63,20200,30.9929277617193,31.2025924095396,30.926284355805,31.1726403169938,26976.4123747185,0.0,1.0
2013-07-25,41.49,41.49,41.22,41.3,12700,31.0678079930837,31.0678079930837,30.8656313683998,30.9255355534914,16960.4176811349,0.0,1.0
2013-07-26,41.4,41.4,41.13,41.28,10500,31.0004157848557,31.0004157848557,30.7982391601719,30.9105595072185,14022.392571017,0.0,1.0
2013-07-29,41.21,41.3,41.161,41.22,19200,30.8581433452634,30.9255355534914,30.8214520318949,30.8656313683998,25640.946415574,0.0,1.0
2013-07-30,41.25,41.33,41.1535,41.33,17700,30.8880954378092,30.9479996229007,30.8158360145425,30.9479996229007,23637.7474768572,0.0,1.0
2013-07-31,41.31,41.514,41.231,41.35,26200,30.9330235766278,31.0857792486111,30.8738681938499,30.9629756691735,34989.2081295853,0.0,1.0
2013-08-01,41.731,41.77,41.58,41.58,31900,31.2482693506719,31.277472640904,31.1352002013116,31.1352002013116,42601.3640967088,0.0,1.0
2013-08-02,41.85,41.85,41.68,41.74,14200,31.3373768259955,31.3373768259955,31.210080432676,31.2550085714947,18963.6166198516,0.0,1.0
2013-08-05,41.82,41.82,41.71,41.77,12200,31.3149127565862,31.3149127565862,31.2325445020853,31.277472640904,16292.6847015626,0.0,1.0
2013-08-06,41.63,41.8,41.55,41.8,26200,31.1726403169938,31.2999367103133,31.1127361319023,31.2999367103133,34989.2081295854,0.0,1.0
2013-08-07,41.44,41.519,41.3401,41.49,28400,31.0303678774015,31.0895232601794,30.9555625262685,31.0678079930837,37927.2332397032,0.0,1.0
2013-08-08,41.66,41.7,41.44,41.628,19900,31.1951043864031,31.2250564789489,31.0303678774015,31.1711427123665,26575.7725869752,0.0,1.0
2013-08-09,41.63,41.7,41.511,41.61,31400,31.1726403169938,31.2250564789489,31.0835328416702,31.157664270721,41933.6311171367,0.0,1.0
2013-08-12,41.58,41.64,41.47,41.47,19600,31.1352002013116,31.1801283401303,31.0528319468108,31.0528319468108,26175.1327992318,0.0,1.0
2013-08-13,41.71,42.28,41.5,41.7,61400,31.2325445020853,31.6593618208623,31.0752960162201,31.2250564789489,81997.6098914711,0.0,1.0
2013-08-14,41.5604,41.6841,41.56,41.64,22500,31.1205236759642,31.213150522162,31.1202241550388,31.1801283401303,30047.9840807508,0.0,1.0
2013-08-15,41.1,41.25,40.9999,41.25,33000,30.7757750907626,30.8880954378092,30.7008199791668,30.8880954378092,44070.3766517678,0.0,1.0
2013-08-16,41.031,41.18,40.95,41.08,25000,30.7241077311212,30.8356792758541,30.663454743716,30.7607990444897,33386.6489786119,0.0,1.0
2013-08-19,40.76,41.0,40.76,40.99,8800,30.5211823041237,30.7008948593982,30.5211823041237,30.6934068362618,11752.1004404714,0.0,1.0
2013-08-20,40.95,41.0,40.71,40.72,9100,30.663454743716,30.7008948593982,30.4837421884415,30.4912302115779,12152.7402282148,0.0,1.0
2013-08-21,40.64,40.93,40.63,40.82,13600,30.4313260264864,30.6484786974431,30.42383800335,30.5661104429423,18162.3370443649,0.0,1.0
2013-08-22,40.9301,41.0,40.7601,40.8099,6400,30.6485535776745,30.7008948593982,30.521257184355,30.5585475395745,8546.98213852466,0.0,1.0
2013-08-23,41.16,41.16,40.959,41.11,15800,30.8207032295812,30.8207032295812,30.6701939645388,30.783263113899,21100.3621544828,0.0,1.0
2013-08-26,41.05,41.23,41.05,41.07,11300,30.7383349750804,30.8731193915363,30.7383349750804,30.7533110213533,15090.7653383326,0.0,1.0
2013-08-27,40.4518,40.72,40.41,40.68,23400,30.2904014310586,30.4912302115779,30.2591014943483,30.4612781190322,31249.9034439808,0.0,1.0
2013-08-28,40.47,40.602,40.4342,40.4356,9000,30.304029633167,30.4028715385679,30.2772225103385,30.2782708335776,12019.1936323003,0.0,1.0
2013-08-29,40.53,40.7,40.53,40.539,13300,30.3489577719856,30.476254165305,30.3489577719856,30.3556969928084,17761.6972566216,0.0,1.0
2013-08-30,40.25,40.91,40.25,40.91,7100,30.1392931241653,30.6335026511702,30.1392931241653,30.6335026511702,9481.8083099258,0.0,1.0
2013-09-03,40.48,40.79,40.35,40.71,17600,30.3115176563034,30.543646373533,30.2141733555297,30.4837421884415,23504.2008809428,0.0,1.0
2013-09-04,40.81,40.82,40.51,40.58,23300,30.5586224198059,30.5661104429423,30.3339817257127,30.3863978876678,31116.3568480663,0.0,1.0
2013-09-05,40.83,40.9,40.78,40.78,32100,30.5735984660787,30.6260146280338,30.5361583503965,30.5361583503965,42868.4572885378,0.0,1.0
2013-09-06,40.91,41.07,40.68,40.98,10500,30.6335026511702,30.7533110213533,30.4612781190322,30.6859188131253,14022.392571017,0.0,1.0
2013-09-09,41.37,41.37,41.07,41.07,22800,30.9779517154464,30.9779517154464,30.7533110213533,30.7533110213533,30448.6238684941,0.0,1.0
2013-09-10,41.63,41.64,41.48,41.59,10000,31.1726403169938,31.1801283401303,31.0603199699472,31.1426882244481,13354.6595914448,0.0,1.0
2013-09-11,41.729,41.7501,41.56,41.57,10000,31.2467717460446,31.2625714748625,31.1202241550388,31.1277121781752,13354.6595914448,0.0,1.0
2013-09-12,41.63,41.7508,41.6101,41.69,19200,31.1726403169938,31.263095636482,31.1577391509523,31.2175684558125,25640.946415574,0.0,1.0
2013-09-13,41.71,41.7496,41.57,41.57,27000,31.2325445020853,31.2621970737056,31.1277121781752,31.1277121781752,36057.580896901,0.0,1.0
2013-09-16,41.97,42.1658,41.91,42.16,12700,31.4272331036327,31.5738485966442,31.3823049648141,31.5695055432251,16960.4176811349,0.0,1.0
2013-09-17,42.09,42.11,41.99,41.99,14300,31.51708938127,31.5320654275429,31.4422091499056,31.4422091499056,19097.163215766,0.0,1.0
2013-09-18,42.74,42.81,42.0301,42.12,23300,32.0038108851385,32.0562270470936,31.4722361226827,31.5395534506793,31116.3568480664,0.0,1.0
2013-09-19,42.64,42.82,42.58,42.82,39300,31.9289306537741,32.06371507023,31.8840025149555,32.06371507023,52483.812194378,0.0,1.0
2013-09-20,42.38,42.649,42.38,42.63,12500,31.7342420522267,31.9356698745969,31.7342420522267,31.9214426306377,16693.324489306,0.0,1.0
2013-09-23,42.27,42.4,42.1299,42.4,13300,31.6518737977259,31.7492180984996,31.5469665935844,31.7492180984996,17761.6972566216,0.0,1.0
2013-09-24,42.318,42.41,42.1384,42.22,8000,31.6878163087808,31.756706121636,31.5533314132504,31.6144336820437,10683.7276731558,0.0,1.0
2013-09-25,42.28,42.329,42.15,42.25,13600,31.6593618208623,31.6960531342309,31.5620175200886,31.636897751453,18162.3370443649,0.0,1.0
2013-09-26,42.29,42.3799,42.19,42.3799,34900,31.6668498439988,31.7341671719954,31.5919696126344,31.7341671719954,46607.7619741423,0.0,1.0
2013-09-27,42.214,42.23,42.12,42.12,5600,31.6099408681618,31.6219217051801,31.5395534506793,31.5395534506793,7478.60937120909,0.0,1.0
2013-09-30,41.9899,42.064,41.8,41.85,18400,31.4421342696743,31.4976205211153,31.2999367103133,31.3373768259955,24572.5736482584,0.0,1.0
2013-10-01,42.38,42.38,42.13,42.13,11500,31.7342420522267,31.7342420522267,31.5470414738158,31.5470414738158,15357.8585301615,0.0,1.0
2013-10-02,42.17,42.17,41.8871,42.02,7000,31.6800572192068,31.6800572192068,31.4675296359174,31.5673702715454,9317.84933207235,0.137638,1.0
2013-10-03,41.9,42.11,41.78,42.0801,44700,31.4772207134163,31.6349824401423,31.3870711552872,31.6125201752418,59501.1235919477,0.0,1.0
2013-10-04,42.08,42.1101,41.86,41.9,19300,31.61244505061,31.635057564774,31.4471708607066,31.4772207134163,25690.6417298566,0.0,1.0
2013-10-07,41.7828,41.92,41.71,41.75,23500,31.3891746449769,31.4922456397712,31.3344839130452,31.3645337657549,31281.3513291,0.0,1.0
2013-10-08,41.37,41.7936,41.36,41.77,23600,31.0790601650127,31.3972881052085,31.0715477018353,31.3795586921098,31414.4634624154,0.0,1.0
2013-10-09,41.4147,41.4896,41.2155,41.43,14000,31.1126408754158,31.1689092246147,30.9629926089215,31.1241349440773,18635.6986641447,0.0,1.0
2013-10-10,42.14,42.14,41.8,41.81,31300,31.6575198296745,31.6575198296745,31.402096081642,31.4096085448195,41664.097727695,0.0,1.0
2013-10-11,42.36,42.36,41.86,41.86,55200,31.8227940195779,31.8227940195779,31.4471708607066,31.4471708607066,73477.8975900563,0.0,1.0
2013-10-14,42.4752,42.5,42.12,42.19,16900,31.9093375953819,31.9279685040619,31.6424949033197,31.6950821455617,22495.9505302889,0.0,1.0
2013-10-15,42.24,42.47,42.218,42.41,27200,31.7326444614488,31.9054311145296,31.7161170424585,31.8603563354651,36206.5002617668,0.0,1.0
2013-10-16,42.67,42.67,42.42,42.43,34000,32.0556803780781,32.0556803780781,31.8678687986425,31.8753812618199,45258.1253272086,0.0,1.0
2013-10-17,43.0,43.0,42.6,42.6,22200,32.3035916629332,32.3035916629332,32.0030931358362,32.0030931358362,29550.8935960009,0.0,1.0
2013-10-18,43.24,43.25,43.07,43.11,15800,32.4838907791914,32.4914032423689,32.3561789051752,32.3862287578849,21031.7170638205,0.0,1.0
2013-10-21,43.247,43.27,43.19,43.26,17200,32.4891495034156,32.5064281687237,32.4463284633043,32.4989157055463,22895.2869302349,0.0,1.0
2013-10-22,43.5,43.631,43.43,43.43,22900,32.6792148218045,32.7776280894288,32.6266275795625,32.6266275795625,30482.6785292081,0.0,1.0
2013-10-23,43.31,43.33,43.1401,43.33,12800,32.5364780214334,32.5515029477883,32.408841272049,32.5515029477883,17038.3530643609,0.0,1.0
2013-10-24,43.43,43.45,43.28,43.39,42300,32.6266275795625,32.6416525059174,32.5139406319011,32.5965777268528,56306.4323923801,0.0,1.0
2013-10-25,43.49,43.49,43.359,43.44,18800,32.6717023586271,32.6717023586271,32.5732890910028,32.63414004274,25025.08106328,0.0,1.0
2013-10-28,43.44,43.55,43.4,43.48,15600,32.63414004274,32.7167771376917,32.6040901900303,32.6641898954497,20765.4927971898,0.0,1.0
2013-10-29,43.65,43.65,43.5213,43.57,26900,32.7919017694659,32.7919017694659,32.6952163683724,32.7318020640465,35807.1638618209,0.0,1.0
2013-10-30,43.46,43.71,43.3604,43.71,10300,32.6491649690948,32.8369765485305,32.5743408358477,32.8369765485305,13710.5497314779,0.0,1.0
2013-10-31,43.34,43.55,43.2999,43.44,12900,32.5590154109657,32.7167771376917,32.5288904336242,32.63414004274,17171.4651976762,0.0,1.0
2013-11-01,43.31,43.35,43.09,43.32,16600,32.5364780214334,32.5665278741431,32.3712038315301,32.5439904846109,22096.614130343,0.0,1.0
2013-11-04,43.4999,43.5,43.3501,43.4,31500,32.6791396971728,32.6792148218045,32.5666029987749,32.6040901900303,41930.3219943255,0.0,1.0
2013-11-05,43.28,43.36,43.14,43.28,28600,32.5139406319011,32.5740403373206,32.4087661474172,32.5139406319011,38070.0701281814,0.0,1.0
2013-11-06,43.43,43.55,43.362,43.5,12900,32.6266275795625,32.7167771376917,32.575542829956,32.6792148218045,17171.4651976762,0.0,1.0
2013-11-07,42.9,43.44,42.9,43.43,43800,32.2284670311589,32.63414004274,32.2284670311589,32.6266275795625,58303.1143921099,0.0,1.0
2013-11-08,43.212,43.212,42.86,42.86,28100,32.4628558822947,32.4628558822947,32.1984171784492,32.1984171784492,37404.5094616046,0.0,1.0
2013-11-11,43.32,43.34,43.23,43.27,10200,32.5439904846109,32.5590154109657,32.476378316014,32.5064281687237,13577.4375981625,0.0,1.0
2013-11-12,43.2299,43.2701,43.1001,43.25,13200,32.4763031913822,32.5065032933555,32.3787914193393,32.4914032423689,17570.8015976222,0.0,1.0
2013-11-13,43.469,43.47,43.0244,43.04,16200,32.6559261859545,32.6566774322722,32.3219220730861,32.3336415156429,21564.1655970817,0.0,1.0
2013-11-14,43.7,43.7,43.53,43.53,39100,32.8294640853531,32.8294640853531,32.7017522113368,32.7017522113368,52046.8441262897,0.0,1.0
2013-11-15,43.88,43.9,43.73,43.8,19400,32.9646884225467,32.9797133489016,32.8520014748853,32.9045887171273,25823.753863172,0.0,1.0
2013-11-18,43.77,44.0399,43.741,44.02,77500,32.882051327595,33.0848127087538,32.8602651843805,33.0698629070307,103161.903319373,0.0,1.0
2013-11-19,43.63,43.81,43.63,43.75,6100,32.7768768431111,32.9121011803047,32.7768768431111,32.8670264012402,8119.84013223447,0.0,1.0
2013-11-20,43.42,43.82,43.42,43.72,53200,32.6191151163851,32.9196136434822,32.6191151163851,32.8444890117079,70815.6549237499,0.0,1.0
2013-11-21,43.84,43.84,43.59,43.59,9300,32.934638569837,32.934638569837,32.7468269904014,32.7468269904014,12379.4283983247,0.0,1.0
2013-11-22,43.97,43.97,43.79,43.82,16800,33.0323005911436,33.0323005911436,32.8970762539499,32.9196136434822,22362.8383969736,0.0,1.0
2013-11-25,43.87,43.99,43.8201,43.99,14200,32.9571759593693,33.0473255174984,32.9196887681139,33.0473255174984,18901.9229307753,0.0,1.0
2013-11-26,43.9002,43.97,43.8296,43.88,72700,32.9798635981651,33.0323005911436,32.9268256081325,32.9646884225467,96772.5209202371,0.0,1.0
2013-11-27,44.009,44.01,43.9101,43.98,9800,33.0615991975355,33.0623504438533,32.9873009367108,33.039813054321,13044.9890649013,0.0,1.0
2013-11-29,44.0,44.1324,44.0,44.05,9900,33.0548379806758,33.154302993145,33.0548379806758,33.092400296563,13178.1011982166,0.0,1.0
2013-12-02,43.81,44.03,43.8,43.96,13000,32.9121011803047,33.0773753702081,32.9045887171273,33.0247881279661,17304.5773309915,0.0,1.0
2013-12-03,43.66,43.74,43.5301,43.69,11200,32.7994142326434,32.8595139380628,32.7018273359686,32.8219516221756,14908.5589313157,0.0,1.0
2013-12-04,43.55,43.659,43.3201,43.41,19500,32.7167771376917,32.7986629863256,32.5440656092426,32.6116026532077,25956.8659964872,0.0,1.0
2013-12-05,43.39,43.519,43.39,43.49,39100,32.5965777268528,32.6934885018416,32.5965777268528,32.6717023586271,52046.8441262899,0.0,1.0
2013-12-06,43.83,43.86,43.67,43.73,36900,32.9271261066596,32.9496634961919,32.8069266958208,32.8520014748853,49118.3771933528,0.0,1.0
2013-12-09,43.84,43.9042,43.83,43.84,30000,32.934638569837,32.9828685834361,32.9271261066596,32.934638569837,39933.6399945958,0.0,1.0
2013-12-10,43.79,43.96,43.76,43.96,23300,32.8970762539499,33.0247881279661,32.8745388644176,33.0247881279661,31015.1270624694,0.0,1.0
2013-12-11,43.33,43.85,43.33,43.85,13800,32.5515029477883,32.9421510330145,32.5515029477883,32.9421510330145,18369.474397514,0.0,1.0
2013-12-12,43.15,43.3,43.08,43.22,91500,32.4162786105946,32.528965558256,32.3636913683526,32.4688658528366,121797.601983517,0.0,1.0
2013-12-13,43.23,43.26,43.1242,43.26,38500,32.476378316014,32.4989157055463,32.3968964555968,32.4989157055463,51248.1713263979,0.0,1.0
2013-12-16,43.48,43.53,43.4299,43.43,45200,32.6641898954497,32.7017522113368,32.6265524549308,32.6266275795625,60166.6842585242,0.0,1.0
2013-12-17,43.39,43.46,43.27,43.46,65100,32.5965777268528,32.6491649690948,32.5064281687237,32.6491649690948,86655.9987882729,0.0,1.0
2013-12-18,43.93,43.93,43.298,43.45,37800,33.0022507384339,33.0022507384339,32.5274630656205,32.6416525059174,50316.3863931906,0.0,1.0
2013-12-19,43.83,43.85,43.7425,43.81,26100,32.9271261066596,32.9421510330145,32.8613920538571,32.9121011803047,34742.2667952983,0.0,1.0
2013-12-20,44.07,44.11,43.87,43.87,45800,33.1074252229178,33.1374750756275,32.9571759593693,32.9571759593693,60965.3570584163,0.0,1.0
2013-12-23,44.34,44.37,44.241,44.26,29700,33.3102617287083,33.3327991182406,33.2358883432518,33.2501620232889,39534.3035946499,0.0,1.0
2013-12-24,44.43,44.43,44.3,44.37,29900,33.3778738973052,33.3778738973052,33.2802118759986,33.3327991182406,39800.5278612804,0.0,1.0
2013-12-26,44.58,44.59,44.51,44.59,17400,33.4905608449666,33.498073308144,33.4379736027246,33.498073308144,23161.5111968655,0.0,1.0
2013-12-27,44.42,44.49,44.4,44.49,12800,33.5424689605373,33.5953274213036,33.5273665431755,33.5953274213036,16950.9287067964,0.229096,1.0
2013-12-30,44.52,44.52,44.42,44.45,25000,33.6179810473463,33.6179810473463,33.5424689605373,33.56512258658,33107.2826304617,0.0,1.0
2013-12-31,44.61,44.64,44.54,44.57,29800,33.6859419254743,33.708595551517,33.6330834647081,33.6557370907507,39463.8808955105,0.0,1.0
2014-01-02,44.15,44.42,44.07,44.42,29200,33.3385863261531,33.5424689605373,33.278176656706,33.5424689605373,38669.3061123794,0.0,1.0
2014-01-03,44.18,44.289,44.11,44.22,30800,33.3612399521958,33.4435481268176,33.3083814914296,33.3914447869194,40788.1722007289,0.0,1.0
2014-01-06,44.12,44.29,44.05,44.29,37000,33.3159327001105,33.4443032476857,33.2630742393442,33.4443032476857,48998.7782930833,0.0,1.0
2014-01-07,44.32,44.35,44.2,44.22,32400,33.4669568737284,33.489610499771,33.3763423695576,33.3914447869194,42907.0382890784,0.0,1.0
2014-01-08,44.3,44.359,44.24,44.31,16600,33.4518544563666,33.4964065875839,33.4065472042812,33.4594056650475,21983.2356666266,0.0,1.0
2014-01-09,44.34,44.4,44.17,44.4,22000,33.4820592910902,33.5273665431755,33.3536887435149,33.5273665431755,29134.4087148063,0.0,1.0
2014-01-10,44.57,44.57,44.35,44.5,37500,33.6557370907507,33.6557370907507,33.489610499771,33.6028786299845,49660.9239456927,0.0,1.0
2014-01-13,44.08,44.52,44.032,44.52,99900,33.2857278653869,33.6179810473463,33.2494820637186,33.6179810473463,132296.701391325,0.0,1.0
2014-01-14,44.49,44.4999,44.1681,44.27,22700,33.5953274213036,33.6028031178977,33.3522540138656,33.4292008303239,30061.4126284593,0.0,1.0
2014-01-15,44.67,44.88,44.57,44.88,30700,33.7312491775597,33.8898245598585,33.6557370907507,33.8898245598585,40655.7430702071,0.0,1.0
2014-01-16,44.591,44.64,44.529,44.64,41700,33.6715946289806,33.708595551517,33.6247771351591,33.708595551517,55222.9474276103,0.0,1.0
2014-01-17,44.47,44.63,44.4518,44.63,37900,33.5802250039418,33.7010443428361,33.5664818041426,33.7010443428361,50190.64046778,0.0,1.0
2014-01-21,44.61,44.73,44.432,44.66,125400,33.6859419254743,33.7765564296451,33.5515304109544,33.7236979688788,166066.129674396,0.0,1.0
2014-01-22,44.7,44.72,44.56,44.72,86600,33.7539028036024,33.7690052209642,33.6481858820699,33.7690052209642,114683.62703192,0.0,1.0
2014-01-23,44.352,44.55,44.23,44.55,41900,33.4911207415072,33.640634673389,33.3989959956003,33.640634673389,55487.805688654,0.0,1.0
2014-01-24,43.54,44.02,43.52,44.02,41400,32.8779625966185,33.2404206133015,32.8628601792567,33.2404206133015,54825.6600360447,0.0,1.0
2014-01-27,43.3,43.5896,43.1,43.58,132900,32.696733588277,32.9154165916758,32.5457094146591,32.9081674313421,175998.314463535,0.0,1.0
2014-01-28,43.53,43.58,43.38,43.38,27900,32.8704113879376,32.9081674313421,32.7571432577242,32.7571432577242,36947.7274155954,0.0,1.0
2014-01-29,43.18,43.4399,43.12,43.18,22200,32.6061190841063,32.8023749977228,32.5608118320209,32.6061190841063,29399.26697585,0.0,1.0
2014-01-30,43.53,43.598,43.3601,43.4,59100,32.8704113879376,32.9217596069677,32.7421163524492,32.772245675086,78265.6161384117,0.0,1.0
2014-01-31,43.26,43.47,43.06,43.06,38700,32.6665287535535,32.8251041358523,32.5155045799355,32.5155045799355,51250.0735119547,0.0,1.0
2014-02-03,42.32,43.38,42.3,43.38,61900,31.9567151375493,32.7571432577242,31.9416127201875,32.7571432577242,81973.6317930233,0.0,1.0
2014-02-04,42.6725,42.75,42.43,42.6,21800,32.2228952435508,32.2814171108278,32.0397784330391,32.1681489806144,28869.5504537627,0.0,1.0
2014-02-05,42.65,42.7084,42.43,42.53,18400,32.2059050240188,32.2500040827153,32.0397784330391,32.1152905198481,24366.9600160199,0.0,1.0
2014-02-06,43.18,43.18,42.87,42.87,14000,32.6061190841063,32.6061190841063,32.3720316149985,32.3720316149985,18540.0782730586,0.0,1.0
2014-02-07,43.594,43.596,43.2632,43.45,21400,32.9187391234954,32.9202493652315,32.6689451403313,32.8100017184905,28339.8339316752,0.0,1.0
2014-02-10,43.6,43.6,43.4301,43.6,19000,32.9232698487039,32.9232698487039,32.7949748132155,32.9232698487039,25161.5347991509,0.0,1.0
2014-02-11,44.06,44.1001,43.662,43.6668,18900,33.2706254480251,33.3009057948355,32.9700873425254,32.9737119226923,25029.1056686291,0.0,1.0
2014-02-12,44.11,44.25,44.036,44.16,22100,33.3083814914296,33.4140984129621,33.2525025471909,33.346137534834,29266.8378453282,0.0,1.0
2014-02-13,44.33,44.36,43.86,43.86,41400,33.4745080824093,33.4971617084519,33.1196012744072,33.1196012744072,54825.6600360446,0.0,1.0
2014-02-14,44.52,44.56,44.28,44.33,17800,33.6179810473463,33.6481858820699,33.4367520390048,33.4745080824093,23572.3852328888,0.0,1.0
2014-02-18,44.68,44.6999,44.4803,44.66,43000,33.7388003862406,33.7538272915156,33.5880027488831,33.7236979688788,56944.5261243942,0.0,1.0
2014-02-19,44.42,44.779,44.41,44.64,38600,33.5424689605373,33.8135573521815,33.5349177518564,33.708595551517,51117.644381433,0.0,1.0
2014-02-20,44.62,44.63,44.3336,44.44,15200,33.6934931341552,33.7010443428361,33.4772265175344,33.5575713778991,20129.2278393208,0.0,1.0
2014-02-21,44.6,44.78,44.6,44.75,32300,33.6783907167934,33.8143124730496,33.6783907167934,33.7916588470069,42774.6091585566,0.0,1.0
2014-02-24,44.87,45.1,44.76,44.76,50900,33.8822733511776,34.0559511508382,33.7992100556878,33.7992100556878,67406.4274356202,0.0,1.0
2014-02-25,44.79,44.94,44.7501,44.91,26700,33.8218636817304,33.9351318119439,33.7917343590937,33.9124781859012,35358.5778493332,0.0,1.0
2014-02-26,44.8,44.95,44.78,44.835,22500,33.8294148904113,33.9426830206248,33.8143124730496,33.8558441207945,29796.5543674156,0.0,1.0
2014-02-27,45.03,45.03,44.8,44.86,15400,34.0030926900719,34.0030926900719,33.8294148904113,33.8747221424967,20394.0861003645,0.0,1.0
2014-02-28,45.09,45.262,44.91,45.07,27100,34.0483999421573,34.1782807314687,33.9124781859012,34.0332975247955,35888.2943714206,0.0,1.0
2014-03-03,44.67,44.79,44.48,44.73,30400,33.7312491775597,33.8218636817304,33.5877762126227,33.7765564296451,40258.4556786415,0.0,1.0
2014-03-04,45.33,45.35,44.94,44.94,56400,34.2296289504988,34.2447313678606,33.9351318119439,33.9351318119439,74690.0296143217,0.0,1.0
2014-03-05,45.274,45.3299,45.2101,45.22,21600,34.1873421818858,34.229553438412,34.1390899584149,34.1465656550089,28604.692192719,0.0,1.0
2014-03-06,45.46,45.5396,45.4001,45.41,21400,34.3277946633504,34.3879022844504,34.2825629233519,34.290038619946,28339.8339316753,0.0,1.0
2014-03-07,45.3102,45.58,45.2055,45.58,28500,34.2146775573106,34.4184091675212,34.1356164024216,34.4184091675212,37742.3021987264,0.0,1.0
2014-03-10,45.18,45.28,45.0207,45.28,12200,34.1163608202854,34.1918729070943,33.9960700659987,34.1918729070943,16156.3539236653,0.0,1.0
2014-03-11,44.96,45.304,44.9,45.27,23700,33.9502342293057,34.2099958079285,33.9049269772203,34.1843216984134,31385.7039336777,0.0,1.0
2014-03-12,44.97,44.97,44.69,44.8,12100,33.9577854379866,33.9577854379866,33.7463515949215,33.8294148904113,16023.9247931435,0.0,1.0
2014-03-13,44.43,45.1,44.3896,45.1,28200,33.5500201692182,34.0559511508382,33.5195132861474,34.0559511508382,37345.0148071609,0.0,1.0
2014-03-14,44.48,44.64,44.3997,44.4,29300,33.5877762126227,33.708595551517,33.5271400069151,33.5273665431755,38801.7352429012,0.0,1.0
2014-03-17,44.81,44.87,44.64,44.64,14300,33.8369660990922,33.8822733511776,33.708595551517,33.708595551517,18937.3656646242,0.0,1.0
2014-03-18,45.1,45.1636,44.79,44.79,30300,34.0559511508382,34.1039768380487,33.8218636817304,33.8218636817304,40126.0265481197,0.0,1.0
2014-03-19,44.75,45.15,44.63,45.15,38300,33.7916588470069,34.0937071942427,33.7010443428361,34.0937071942427,50720.3569898674,0.0,1.0
2014-03-20,44.84,44.86,44.5096,44.64,45500,33.8596197251349,33.8747221424967,33.6101277903181,33.708595551517,60255.2543874405,0.0,1.0
2014-03-21,44.8,45.16,44.8,45.06,10900,33.8294148904113,34.1012584029236,33.8294148904113,34.0257463161146,14434.7752268813,0.0,1.0
2014-03-24,44.72,45.03,44.5204,45.03,21200,33.7690052209642,34.0030926900719,33.6182830956935,34.0030926900719,28074.9756706316,0.0,1.0
2014-03-25,44.91,45.03,44.769,44.97,26800,33.9124781859012,34.0030926900719,33.8060061435006,33.9577854379866,35491.006979855,0.0,1.0
2014-03-26,44.76,45.2,44.741,45.2,18400,33.7992100556878,34.1314632376472,33.7848627591941,34.1314632376472,24366.9600160198,0.0,1.0
2014-03-27,44.78,44.87,44.66,44.79,19100,33.8143124730496,33.8822733511776,33.7236979688788,33.8218636817304,25293.9639296728,0.0,1.0
2014-03-28,45.0,45.18,44.9503,44.98,19700,33.9804390640292,34.1163608202854,33.9429095568852,33.9653366466675,26088.5387128039,0.0,1.0
2014-03-31,45.36,45.39,45.22,45.29,15100,34.2522825765415,34.2749362025842,34.1465656550089,34.1994241157752,19996.7987087989,0.0,1.0
2014-04-01,45.51,45.65,45.45,45.52,32500,34.3655507067549,34.4712676282874,34.3202434546695,34.3731019154358,43039.4674196003,0.0,1.0
2014-04-02,45.62,45.67,45.4799,45.67,14500,34.5521546654355,34.5900241904962,34.4460442562152,34.5900241904962,19144.6816097326,0.137118,1.0
2014-04-03,45.5058,45.7,45.34,45.7,20000,34.4656606701967,34.6127459055327,34.3400853250952,34.6127459055327,26406.4573927347,0.0,1.0
2014-04-04,45.16,45.77,45.11,45.77,23300,34.2037550348765,34.6657632406177,34.1658855098157,34.6657632406177,30763.5228625359,0.0,1.0
2014-04-07,44.83,45.13,44.726,45.13,35100,33.9538161694755,34.18103331984,33.8750475573491,34.18103331984,46343.3327242493,0.0,1.0
2014-04-08,44.961,45.04,44.6916,44.84,23700,34.0530343251347,34.1128681747307,33.8489933241073,33.9613900744876,31291.6520103906,0.0,1.0
2014-04-09,45.4,45.4,45.024,45.08,40500,34.3855287551681,34.3855287551681,34.1007499267112,34.1431637947793,53473.0762202877,0.0,1.0
2014-04-10,44.69,45.4,44.604,45.4,22000,33.8477814993054,34.3855287551681,33.7826459162009,34.3855287551681,29047.1031320081,0.0,1.0
2014-04-11,44.3799,44.69,44.32,44.5,33200,33.6129147048785,33.8477814993054,33.5675470138558,33.7038773040745,43834.7192719396,0.0,1.0
2014-04-14,44.53,44.7282,44.3,44.65,49600,33.7265990191109,33.8767138164518,33.5523992038315,33.8174858792568,65488.0143339821,0.0,1.0
2014-04-15,44.6,44.68,44.114,44.61,42800,33.779616354196,33.8402075942932,33.4115245706054,33.7871902592082,56509.8188204522,0.0,1.0
2014-04-16,45.01,45.04,44.78,44.92,32800,34.0901464596942,34.1128681747307,33.9159466444147,34.0219813145849,43306.5901240849,0.0,1.0
2014-04-17,45.17,45.23,44.9601,45.07,75500,34.2113289398887,34.2567723699616,34.0523526736836,34.1355898897671,99684.3766575732,0.0,1.0
2014-04-21,45.21,45.24,45.077,45.23,48100,34.2416245599373,34.2643462749737,34.1408916232756,34.2567723699616,63507.5300295268,0.0,1.0
2014-04-22,45.41,45.47,45.23,45.33,34800,34.3931026601803,34.4385460902532,34.2567723699616,34.3325114200831,45947.2358633583,0.0,1.0
2014-04-23,45.309,45.3799,45.23,45.31,14200,34.3166062195576,34.3703052060937,34.2567723699616,34.3173636100588,18748.5847488416,0.0,1.0
2014-04-24,45.37,45.46,45.09,45.46,19800,34.3628070401317,34.430972185241,34.1507376997914,34.430972185241,26142.3928188073,0.0,1.0
2014-04-25,45.01,45.25,44.923,45.25,19700,34.0901464596942,34.2719201799859,34.0242534860885,34.2719201799859,26010.3605318437,0.0,1.0
2014-04-28,45.07,45.2399,44.73,45.07,31800,34.1355898897671,34.2642705359236,33.878077119354,34.1355898897671,41986.2672544482,0.0,1.0
2014-04-29,45.28,45.334,45.23,45.28,16200,34.2946418950223,34.3355409820879,34.2567723699616,34.2946418950223,21389.2304881151,0.0,1.0
2014-04-30,45.4,45.4,45.1701,45.26,11300,34.3855287551681,34.3855287551681,34.2114046789388,34.279494084998,14919.6484268951,0.0,1.0
2014-05-01,45.5,45.56,45.354,45.47,25000,34.4612678052897,34.5067112353626,34.3506887921122,34.4385460902532,33008.0717409183,0.0,1.0
2014-05-02,45.5,45.66,45.401,45.48,12700,34.4612678052897,34.5824502854841,34.3862861456694,34.4461199952653,16768.1004443865,0.0,1.0
2014-05-05,45.51,45.51,45.22,45.32,10500,34.4688417103018,34.4688417103018,34.2491984649494,34.3249375150709,13863.3901311857,0.0,1.0
2014-05-06,45.28,45.46,45.2401,45.3,16100,34.2946418950223,34.430972185241,34.2644220140238,34.3097897050466,21257.1982011514,0.0,1.0
2014-05-07,45.47,45.47,45.11,45.37,24600,34.4385460902532,34.4385460902532,34.1658855098157,34.3628070401317,32479.9425930636,0.0,1.0
2014-05-08,45.39,45.696,45.342,45.5,13000,34.377954850156,34.6097163435278,34.3416001060977,34.4612678052897,17164.1973052775,0.0,1.0
2014-05-09,45.42,45.42,45.2364,45.2364,13800,34.4006765651924,34.4006765651924,34.2616196691693,34.2616196691693,18220.4556009869,0.0,1.0
2014-05-12,45.81,45.8296,45.54,45.54,24200,34.6960588606663,34.7109037144902,34.4915634253383,34.4915634253383,31951.813445209,0.0,1.0
2014-05-13,45.83,45.93,45.8,45.93,22600,34.7112066706907,34.7869457208122,34.6884849556542,34.7869457208122,29839.2968537901,0.0,1.0
2014-05-14,45.7,45.86,45.61,45.86,14400,34.6127459055327,34.7339283857271,34.5445807604233,34.7339283857271,19012.6493227689,0.0,1.0
2014-05-15,45.44,45.64,45.211,45.64,32400,34.4158243752167,34.5673024754598,34.2423819504385,34.5673024754598,42778.4609762302,0.0,1.0
2014-05-16,45.61,45.61,45.339,45.52,14300,34.5445807604233,34.5445807604233,34.339327934594,34.476415615314,18880.6170358053,0.0,1.0
2014-05-19,45.71,45.7299,45.53,45.53,19200,34.6203198105448,34.635391881519,34.4839895203261,34.4839895203261,25350.1990970253,0.0,1.0
2014-05-20,45.39,45.65,45.2604,45.65,16500,34.377954850156,34.5748763804719,34.2797970411985,34.5748763804719,21785.3273490061,0.0,1.0
2014-05-21,45.6201,45.6201,45.46,45.46,16800,34.5522304044856,34.5522304044856,34.430972185241,34.430972185241,22181.4242098971,0.0,1.0
2014-05-22,45.764,45.83,45.689,45.72,11300,34.6612188976105,34.7112066706907,34.6044146100193,34.627893715557,14919.6484268951,0.0,1.0
2014-05-23,45.96,45.96,45.68,45.68,16100,34.8096674358486,34.8096674358486,34.5975980955084,34.5975980955084,21257.1982011514,0.0,1.0
2014-05-27,46.12,46.17,46.0501,46.15,23400,34.930849916043,34.9687194411038,34.8779083200081,34.9535716310795,30895.5551494996,0.0,1.0
2014-05-28,46.17,46.18,46.03,46.06,43200,34.9687194411038,34.976293346116,34.8626847709337,34.8854064859701,57037.9479683069,0.0,1.0
2014-05-29,46.2799,46.4,46.125,46.4,16000,35.0519566571873,35.1429192563833,34.9346368685491,35.1429192563833,21125.1659141878,0.0,1.0
2014-05-30,46.27,46.28,46.17,46.26,23100,35.0444584912253,35.0520323962375,34.9687194411038,35.0368845862132,30499.4582886086,0.0,1.0
2014-06-02,46.31,46.39,46.16,46.39,20600,35.0747541112739,35.1353453513711,34.9611455360916,35.1353453513711,27198.6511145167,0.0,1.0
2014-06-03,46.29,46.3,46.192,46.25,12400,35.0596063012496,35.0671802062618,34.9853820321305,35.029310681201,16372.0035834955,0.0,1.0
2014-06-04,46.34,46.34,46.21,46.22,8900,35.0974758263104,35.0974758263104,34.9990150611524,35.0065889661646,11750.8735397669,0.0,1.0
2014-06-05,46.72,46.72,46.29,46.36,22100,35.3852842167721,35.3852842167721,35.0596063012496,35.1126236363347,29179.1354189718,0.0,1.0
2014-06-06,46.89,46.92,46.805,46.87,31700,35.5140406019787,35.5367623170152,35.4496624093754,35.4988927919544,41854.2349674845,0.0,1.0
2014-06-09,46.928,47.02,46.85,46.9,15600,35.5428214410249,35.6125013671367,35.4837449819301,35.5216145069909,20597.036766333,0.0,1.0
2014-06-10,46.9,46.93,46.779,46.93,13300,35.5216145069909,35.5443362220273,35.4299702563438,35.5443362220273,17560.2941661685,0.0,1.0
2014-06-11,46.74,46.78,46.641,46.78,24700,35.4004320267964,35.430727646845,35.3254503671761,35.430727646845,32611.9748800274,0.0,1.0
2014-06-12,46.547,47.04,46.51,47.04,16200,35.2542556600619,35.627649177161,35.226232211517,35.627649177161,21389.2304881151,0.0,1.0
2014-06-13,46.66,46.68,46.57,46.65,52800,35.3398407866992,35.3549885967235,35.2716756415899,35.3322668816871,69713.0475168196,0.0,1.0
2014-06-16,46.65,46.83,46.506,46.83,16400,35.3322668816871,35.4685971719058,35.2232026495121,35.4685971719058,21653.2950620424,0.0,1.0
2014-06-17,46.74,46.77,46.58,46.6,17500,35.4004320267964,35.4231537418329,35.279249546602,35.2943973566263,23105.6502186429,0.0,1.0
2014-06-18,47.0788,47.12,46.69,46.8,23500,35.6570359286081,35.6882404172582,35.3625625017357,35.4458754568694,31027.5874364633,0.0,1.0
2014-06-19,47.13,47.31,47.02,47.31,43000,35.6958143222704,35.8321446124891,35.6125013671367,35.8321446124891,56773.8833943795,0.0,1.0
2014-06-20,47.19,47.39,47.09,47.39,30500,35.7412577523433,35.8927358525863,35.6655187022218,35.8927358525863,40269.8475239203,0.0,1.0
2014-06-23,47.13,47.2,47.04,47.2,25300,35.6958143222704,35.7488316573554,35.627649177161,35.7488316573554,33404.1686018093,0.0,1.0
2014-06-24,46.89,47.28,46.87,47.28,21400,35.5140406019787,35.8094228974526,35.4988927919544,35.8094228974526,28254.9094102261,0.0,1.0
2014-06-25,47.05,47.06,46.85,46.85,27600,35.6352230821731,35.6427969871853,35.4837449819301,35.4837449819301,36440.9112019739,0.0,1.0
2014-06-26,47.01,47.1,46.81,47.1,34600,35.6049274621245,35.6730926072339,35.4534493618815,35.6730926072339,45683.171289431,0.0,1.0
2014-06-27,47.15,47.15,46.9666,46.97,22300,35.7109621322947,35.7109621322947,35.5720567143718,35.5746318420759,29443.1999928991,0.0,1.0
2014-06-30,47.19,47.19,47.089,47.15,13800,35.7412577523433,35.7412577523433,35.6647613117205,35.7109621322947,18220.4556009869,0.0,1.0
2014-07-01,47.52,47.61,47.32,47.61,20900,35.9911966177443,36.0593617628536,35.8397185175012,36.0593617628536,27594.7479754077,0.0,1.0
2014-07-02,47.0,47.1,46.9753,47.1,19100,35.9138488701982,35.9902613146028,35.8949749964302,35.9902613146028,24995.9285412298,0.417876,1.0
2014-07-03,47.23,47.23,47.01,47.01,22500,36.0895974923289,36.0895974923289,35.9214901146386,35.9214901146386,29445.4655590404,0.0,1.0
2014-07-07,46.944,47.23,46.91,47.23,24100,35.8710579013315,36.0895974923289,35.845077670234,36.0895974923289,31539.3653321277,0.0,1.0
2014-07-08,46.69,46.93,46.594,46.91,23600,35.6769702925437,35.8603601591149,35.6036143459152,35.845077670234,30885.0216530378,0.0,1.0
2014-07-09,46.85,46.85,46.63,46.77,28300,35.7992302035912,35.7992302035912,35.6311228259009,35.7381002480674,37035.8522364818,0.0,1.0
2014-07-10,46.53,46.66,46.2,46.35,29000,35.5547103814962,35.6540465592223,35.3025493149607,35.4171679815678,37951.9333872075,0.0,1.0
2014-07-11,46.59,46.61,46.43,46.5,13100,35.600557848139,35.6158403370199,35.4782979370915,35.5317866481748,17143.8043921524,0.0,1.0
2014-07-14,46.79,46.91,46.77,46.91,25600,35.7533827369483,35.845077670234,35.7381002480674,35.845077670234,33502.396369397,0.0,1.0
2014-07-15,46.7,46.87,46.5517,46.87,74700,35.6846115369841,35.8145126924721,35.571291881932,35.8145126924721,97758.945656014,0.0,1.0
2014-07-16,46.84,46.95,46.71,46.95,24300,35.7915889591507,35.8756426479958,35.6922527814246,35.8756426479958,31801.1028037636,0.0,1.0
2014-07-17,46.33,46.78,46.2682,46.69,40300,35.4018854926868,35.7457414925079,35.3546626020447,35.6769702925437,52740.1005346367,0.0,1.0
2014-07-18,46.77,46.77,46.41,46.41,14300,35.7381002480674,35.7381002480674,35.4630154482106,35.4630154482106,18714.2292219679,0.0,1.0
2014-07-21,46.62,46.69,46.48,46.66,42500,35.6234815814604,35.6769702925437,35.5165041592938,35.6540465592223,55619.2127226317,0.0,1.0
2014-07-22,46.89,46.95,46.84,46.89,26900,35.829795181353,35.8756426479958,35.7915889591507,35.829795181353,35203.6899350305,0.0,1.0
2014-07-23,46.93,47.0,46.8769,47.0,18400,35.8603601591149,35.9138488701982,35.819785151136,35.9138488701982,24079.8473905041,0.0,1.0
2014-07-24,46.98,47.0299,46.9201,47.0,23400,35.8985663813172,35.9366961910752,35.8527953271188,35.9138488701982,30623.284181402,0.0,1.0
2014-07-25,46.78,46.89,46.7,46.89,16000,35.7457414925079,35.829795181353,35.6846115369841,35.829795181353,20938.9977308731,0.0,1.0
2014-07-28,46.79,46.85,46.57,46.83,90000,35.7533827369483,35.7992302035912,35.5852753592581,35.7839477147102,117781.862236161,0.0,1.0
2014-07-29,46.65,46.9,46.65,46.9,55000,35.6464053147818,35.8374364257935,35.6464053147818,35.8374364257935,71977.8046998764,0.0,1.0
2014-07-30,46.61,46.77,46.47,46.7456,15900,35.6158403370199,35.7381002480674,35.5088629148534,35.7194556116327,20808.1289950552,0.0,1.0
2014-07-31,45.84,46.3,45.81,46.3,60800,35.0274645151039,35.3789617593654,35.0045407817825,35.3789617593654,79568.1913773179,0.0,1.0
2014-08-01,45.75,45.9,45.5699,45.8,25300,34.9586933151397,35.0733119817467,34.8210745027669,34.996899537342,33109.7901619432,0.0,1.0
2014-08-04,46.01,46.16,45.621,46.16,26900,35.1573656705919,35.2719843371989,34.8601212618577,35.2719843371989,35203.6899350304,0.0,1.0
2014-08-05,45.62,45.89,45.48,45.84,25000,34.8593571374136,35.0656707373062,34.7523797152471,35.0274645151039,32717.1839544893,0.0,1.0
2014-08-06,45.58,45.69,45.39,45.55,13600,34.8287921596517,34.9128458484969,34.6836085152829,34.8058684263303,17798.1480712422,0.0,1.0
2014-08-07,45.37,46.18,45.29,46.18,30000,34.6683260264019,35.2872668260798,34.6071960708782,35.2872668260798,39260.6207453872,0.0,1.0
2014-08-08,45.6701,45.6799,45.37,45.39,13100,34.8976397720604,34.905128191612,34.6683260264019,34.6836085152829,17143.8043921524,0.0,1.0
2014-08-11,45.95,46.0712,45.87,45.9,26100,35.1115182039491,35.2041300865675,35.0503882484253,35.0733119817467,34156.7400484868,0.0,1.0
2014-08-12,45.85,45.97,45.76,45.92,25200,35.0351057595444,35.12680069283,34.9663345595802,35.0885944706277,32978.9214261252,0.0,1.0
2014-08-13,46.16,46.19,45.98,45.98,54500,35.2719843371989,35.2949080705203,35.1344419372705,35.1344419372705,71323.4610207866,0.0,1.0
2014-08-14,46.31,46.31,46.2,46.3,14200,35.3866030038059,35.3866030038059,35.3025493149607,35.3789617593654,18583.3604861499,0.0,1.0
2014-08-15,46.3,46.5043,46.08,46.5,23600,35.3789617593654,35.5350723832842,35.2108543816751,35.5317866481748,30885.0216530379,0.0,1.0
2014-08-18,46.61,46.65,46.41,46.41,12400,35.6158403370199,35.6464053147818,35.4630154482106,35.4630154482106,16227.7232414267,0.0,1.0
2014-08-19,46.85,46.85,46.751,46.78,19200,35.7992302035912,35.7992302035912,35.7235818836305,35.7457414925079,25126.7972770477,0.0,1.0
2014-08-20,46.86,46.87,46.6922,46.76,25800,35.8068714480316,35.8145126924721,35.6786513663206,35.7304590036269,33764.1338410329,0.0,1.0
2014-08-21,46.9,46.97,46.8,46.84,14600,35.8374364257935,35.8909251368768,35.7610239813888,35.7915889591507,19106.8354294217,0.0,1.0
2014-08-22,46.83,46.95,46.694,46.95,18100,35.7839477147102,35.8756426479958,35.6800267903199,35.8756426479958,23687.2411830502,0.0,1.0
2014-08-25,47.0,47.08,46.9904,47.03,14500,35.9138488701982,35.9749788257219,35.9065132755353,35.9367726035196,18975.9666936038,0.0,1.0
2014-08-26,47.11,47.2,47.08,47.11,31100,35.9979025590433,36.0666737590075,35.9749788257219,35.9979025590433,40700.1768393847,0.0,1.0
2014-08-27,47.1,47.22,47.082,47.22,26300,35.9902613146028,36.0819562478884,35.97650707461,36.0819562478884,34418.4775201228,0.0,1.0
2014-08-28,47.03,47.04,46.9217,46.98,9900,35.9367726035196,35.94441384796,35.8540179262293,35.8985663813172,12956.0048459777,0.0,1.0
2014-08-29,47.12,47.13,46.98,47.13,12200,36.0055438034838,36.0131850479242,35.8985663813172,36.0131850479242,15965.9857697908,0.0,1.0
2014-09-02,47.16,47.2,47.0201,47.18,12500,36.0361087812456,36.0666737590075,35.9292077715235,36.0513912701266,16358.5919772447,0.0,1.0
2014-09-03,47.22,47.44,47.2,47.44,15100,36.0819562478884,36.2500636255787,36.0666737590075,36.2500636255787,19761.1791085116,0.0,1.0
2014-09-04,46.92,47.397,46.92,47.32,47100,35.8527189146744,36.2172062744847,35.8527189146744,36.1583686922931,61639.1745702578,0.0,1.0
2014-09-05,47.27,47.27,47.0,47.02,26600,36.1201624700908,36.1201624700908,35.9138488701982,35.9291313590791,34811.0837275766,0.0,1.0
2014-09-08,47.08,47.2,46.9703,47.19,25100,35.9749788257219,36.0666737590075,35.89115437421,36.0590325145671,32848.0526903072,0.0,1.0
2014-09-09,46.76,47.13,46.73,47.13,39100,35.7304590036269,36.0131850479242,35.7075352703055,36.0131850479242,51169.6757048213,0.0,1.0
2014-09-10,46.844,46.85,46.6199,46.68,55200,35.7946454569269,35.7992302035912,35.623405169016,35.6693290481032,72239.5421715123,0.0,1.0
2014-09-11,46.8299,46.8299,46.6376,46.68,22500,35.7838713022658,35.7838713022658,35.6369301716756,35.6693290481032,29445.4655590403,0.0,1.0
2014-09-12,46.54,46.82,46.42,46.82,22200,35.5623516259366,35.7763064702697,35.470656692651,35.7763064702697,29052.8593515865,0.0,1.0
2014-09-15,46.41,46.54,46.334,46.54,23000,35.4630154482106,35.5623516259366,35.404941990463,35.5623516259366,30099.8092381301,0.0,1.0
2014-09-16,46.67,46.78,46.29,46.29,21500,35.6616878036627,35.7457414925079,35.371320514925,35.371320514925,28136.7782008608,0.0,1.0
2014-09-17,46.8,46.83,46.58,46.68,27800,35.7610239813888,35.7839477147102,35.5929166036985,35.6693290481032,36381.5085573921,0.0,1.0
2014-09-18,46.78,46.8,46.68,46.8,28200,35.7457414925079,35.7610239813888,35.6693290481032,35.7610239813888,36904.9835006639,0.0,1.0
2014-09-19,46.65,46.88,46.56,46.84,25800,35.6464053147818,35.8221539369126,35.5776341148176,35.7915889591507,33764.1338410329,0.0,1.0
2014-09-22,46.29,46.59,46.2201,46.59,12979,35.371320514925,35.600557848139,35.3179082162861,35.600557848139,16985.4532218126,0.0,1.0
2014-09-23,46.01,46.24,46.009,46.16,19990,35.1573656705919,35.3331142927226,35.1566015461478,35.2719843371989,26160.6602900096,0.0,1.0
2014-09-24,46.26,46.29,45.911,46.08,35588,35.3483967816036,35.371320514925,35.0817173506312,35.2108543816751,46573.5657028945,0.0,1.0
2014-09-25,45.7076,46.14,45.6186,46.14,32546,34.9262944387121,35.2567018483179,34.858287363192,35.2567018483179,42592.5387593123,0.0,1.0
2014-09-26,45.93,45.9599,45.67,45.7,29260,35.0962357150681,35.1190830359451,34.897563359616,34.9204870929374,38292.1921003343,0.0,1.0
2014-09-29,45.73,45.7399,45.48,45.54,14493,34.9434108262588,34.9509756582548,34.7523797152471,34.7982271818899,18966.8058820965,0.0,1.0
2014-09-30,45.57,45.78,45.5099,45.74,28753,34.8211509152113,34.9816170484611,34.7752270361241,34.9510520706992,37628.6876097372,0.0,1.0
2014-10-01,45.11,45.79,45.02,45.79,65294,34.4696536709498,34.9892582929016,34.4008824709856,34.9892582929016,85449.4323649768,0.0,1.0
2014-10-02,44.919,45.0448,44.48,44.91,86463,34.4359550188429,34.5323962384019,34.0994073607634,34.4290554085405,112784.195904392,0.146899,1.0
2014-10-03,45.17,45.2,44.96,45.01,28643,34.6283774839407,34.6513761849484,34.4673865768867,34.5057177452329,37362.5449416455,0.0,1.0
2014-10-06,45.22,45.61,45.125,45.61,18182,34.6667086522869,34.9656917653871,34.5938794324291,34.9656917653871,23716.9916604056,0.0,1.0
2014-10-07,44.662,45.0899,44.662,45.07,33274,34.2389328135435,34.5669709522501,34.2389328135435,34.5517151472483,43403.3208947496,0.0,1.0
2014-10-08,45.31,45.3225,44.521,44.72,21003,34.73570475531,34.7452875473965,34.1308389188073,34.2833969688251,27396.7647037454,0.0,1.0
2014-10-09,44.4708,45.16,44.4599,44.9,25748,34.0923544257877,34.6207112502715,34.0839982310882,34.4213891748713,33586.2447075198,0.0,1.0
2014-10-10,43.92,44.43,43.92,44.43,28559,33.6700982752862,34.0610761924172,33.6700982752862,34.0610761924172,37252.9735358884,0.0,1.0
2014-10-13,43.65,44.24,43.65,44.07,59611,33.4631099662168,33.9154177527017,33.4631099662168,33.7850917803247,77757.8698640655,0.0,1.0
2014-10-14,43.81,44.1684,43.72,43.93,38452,33.5857697049246,33.86052751963,33.5167736019014,33.6777645089554,50157.6154067713,0.0,1.0
2014-10-15,43.66,43.75,42.91,43.52,62359,33.470776199886,33.5397723029091,32.8958086746933,33.3634489285167,81342.4201381166,0.0,1.0
2014-10-16,43.65,43.82,42.94,42.94,28556,33.4631099662168,33.5934359385938,32.918807375701,32.918807375701,37249.0602713971,0.0,1.0
2014-10-17,44.08,44.23,43.9136,44.05,44932,33.7927580139939,33.9077515190325,33.6651918857378,33.7697593129862,58610.266708027,0.0,1.0
2014-10-20,44.41,44.417,44.05,44.05,13147,34.0457437250787,34.0511100886472,33.7697593129862,33.7697593129862,17149.2294224702,0.0,1.0
2014-10-21,45.01,45.021,44.6,44.6,30436,34.5057177452329,34.5141506022691,34.1914021647942,34.1914021647942,39701.372685959,0.0,1.0
2014-10-22,44.72,45.14,44.7187,45.09,45317,34.2833969688251,34.605378782933,34.2824003584481,34.5670476145868,59112.4689844132,0.0,1.0
2014-10-23,45.11,45.33,45.01,45.01,75129,34.5823800819253,34.7510372226485,34.5057177452329,34.5057177452329,97999.8826561772,0.0,1.0
2014-10-24,45.35,45.35,45.13,45.13,27721,34.766369689987,34.766369689987,34.5977125492637,34.5977125492637,36159.8683213125,0.0,1.0
2014-10-27,45.27,45.28,45.0,45.28,41708,34.7050398206331,34.7127060543023,34.4980515115637,34.7127060543023,54404.8118013529,0.0,1.0
2014-10-28,45.77,45.79,45.4,45.4,32173,35.0883515040949,35.1036839714333,34.8047008583331,34.8047008583331,41967.1528264344,0.0,1.0
2014-10-29,45.7165,45.91,45.51,45.85,26690,35.0473371539645,35.1956787754642,34.8890294286947,35.1496813734488,34815.0097577949,0.0,1.0
2014-10-30,45.8954,46.032,45.56,45.64,59334,35.1844860743071,35.2892068262289,34.9273605970409,34.9886904663948,77396.5451093669,0.0,1.0
2014-10-31,46.46,46.46,46.26,46.35,44423,35.6173216272722,35.6173216272722,35.4639969538875,35.5329930569106,57946.3161659993,0.0,1.0
2014-11-03,46.33,46.48,46.31,46.45,63415,35.5176605895721,35.6326540946107,35.5023281222336,35.6096553936029,82719.8892390619,0.0,1.0
2014-11-04,46.24,46.2673,46.03,46.16,32928,35.448664486549,35.469593304466,35.287673579495,35.3873346171951,42951.9910567505,0.0,1.0
2014-11-05,46.34,46.4,46.1955,46.4,21074,35.5253268232414,35.5713242252568,35.4145497467209,35.5713242252568,27489.37863004,0.0,1.0
2014-11-06,46.347,46.347,46.2621,46.34,16861,35.5306931868098,35.5306931868098,35.465606862958,35.5253268232414,21993.8508627269,0.0,1.0
2014-11-07,46.39,46.4087,46.22,46.35,45569,35.5636579915875,35.577993848549,35.4333320192105,35.5329930569106,59441.1832016844,0.0,1.0
2014-11-10,46.52,46.5697,46.46,46.46,40897,35.6633190292876,35.7014202106237,35.6173216272722,35.6173216272722,53346.9259671989,0.0,1.0
2014-11-11,46.5899,46.5899,46.45,46.51,25647,35.7169060026356,35.7169060026356,35.6096553936029,35.6556527956184,33454.4981363119,0.0,1.0
2014-11-12,46.51,46.521,46.413,46.44,22046,35.6556527956184,35.6640856526545,35.5812903290268,35.6019891599337,28757.2763252284,0.0,1.0
2014-11-13,46.52,46.6695,46.39,46.43,51876,35.6633190292876,35.7779292226427,35.5636579915875,35.5943229262645,67668.1695839404,0.0,1.0
2014-11-14,46.55,46.55,46.4275,46.49,20628,35.6863177302953,35.6863177302953,35.5924063678472,35.6403203282799,26907.6066423302,0.0,1.0
2014-11-17,46.44,46.49,46.37,46.44,58146,35.6019891599337,35.6403203282799,35.5483255242491,35.6019891599337,75846.8923708034,0.0,1.0
2014-11-18,46.68,46.78,46.33,46.33,75182,35.7859787679954,35.8626411046878,35.5176605895721,35.5176605895721,98069.0169955239,0.0,1.0
2014-11-19,46.54,46.71,46.47,46.71,24358,35.6786514966261,35.8089774690031,35.6249878609414,35.8089774690031,31773.0988265406,0.0,1.0
2014-11-20,46.62,46.64,46.43,46.43,25187,35.73998136598,35.7553138333184,35.5943229262645,35.5943229262645,32854.4642476425,0.0,1.0
2014-11-21,46.98,47.09,46.88,46.95,27634,36.0159657780725,36.1002943484341,35.9393034413801,35.9929670770648,36046.3836510642,0.0,1.0
2014-11-24,47.12,47.12,47.03,47.09,30694,36.1232930494418,36.1232930494418,36.0542969464187,36.1002943484341,40037.9134322127,0.0,1.0
2014-11-25,47.12,47.22,47.04,47.22,40433,36.1232930494418,36.1999553861341,36.0619631800879,36.1999553861341,52741.674392541,0.0,1.0
2014-11-26,47.27,47.27,47.1301,47.23,20047,36.2382865544803,36.2382865544803,36.1310359454477,36.2076216198034,26149.7377525109,0.0,1.0
2014-11-28,47.05,47.14,47.04,47.08,12260,36.0696294137571,36.1386255167803,36.0619631800879,36.0926281147648,15992.207554536,0.0,1.0
2014-12-01,46.67,46.95,46.6228,46.95,105094,35.7783125343261,35.9929670770648,35.7421279114074,35.9929670770648,137086.872816999,0.0,1.0
2014-12-02,46.86,46.887,46.69,46.7,35471,35.9239709740416,35.9446698049486,35.7936450016646,35.8013112353339,46269.1349238945,0.0,1.0
2014-12-03,47.01,47.03,46.86,46.86,35987,36.0389644790802,36.0542969464187,35.9239709740416,35.9239709740416,46942.2164164018,0.0,1.0
2014-12-04,46.96,47.049,46.82,47.0,28231,36.000633310734,36.0688627903902,35.8933060393647,36.031298245411,36825.1232848373,0.0,1.0
2014-12-05,47.0,47.08,46.92,47.03,33379,36.031298245411,36.0926281147648,35.9699683760571,36.0542969464187,43540.2851519458,0.0,1.0
2014-12-08,46.7,46.99,46.6,46.91,83749,35.8013112353339,36.0236320117417,35.7246488986415,35.9623021423878,109243.995961242,0.0,1.0
2014-12-09,46.7,46.7,46.25,46.36,58449,35.8013112353339,35.8013112353339,35.4563307202182,35.5406592905798,76242.1320844268,0.0,1.0
2014-12-10,46.05,46.52,46.0,46.52,107672,35.3030060468335,35.6633190292876,35.2646748784873,35.6633190292876,140449.671436541,0.0,1.0
2014-12-11,46.12,46.482,46.06,46.24,378750,35.3566696825181,35.6341873413445,35.3106722805027,35.448664486549,494049.642029405,0.0,1.0
2014-12-12,45.55,46.02,45.54,45.99,112791,34.9196943633717,35.2800073458258,34.9120281297024,35.2570086448181,147127.005080234,0.0,1.0
2014-12-15,45.14,45.96,44.97,45.74,95936,34.605378782933,35.2340099438104,34.475052810556,35.0653528030872,125140.98074649,0.0,1.0
2014-12-16,45.0,45.67,44.8702,45.17,59659,34.4980515115637,35.0116891674025,34.398543798537,34.6283774839407,77820.4820959267,0.0,1.0
2014-12-17,45.83,45.88,45.2426,45.29,68049,35.1343489061103,35.1726800744565,34.6840343403793,34.7203722879715,88764.5784566573,0.0,1.0
2014-12-18,46.56,46.56,46.14,46.25,62325,35.6939839639645,35.6939839639645,35.3720021498566,35.4563307202182,81298.0698072151,0.0,1.0
2014-12-19,46.6901,46.82,46.5001,46.67,68435,35.7937216640013,35.8933060393647,35.6480632242858,35.7783125343261,89268.0851545408,0.0,1.0
2014-12-22,46.92,46.92,46.69,46.69,34182,35.9699683760571,35.9699683760571,35.7936450016646,35.7936450016646,44587.735614123,0.0,1.0
2014-12-23,46.94,46.99,46.86,46.92,131396,35.9853008433955,36.0236320117417,35.9239709740416,35.9699683760571,171395.767033916,0.0,1.0
2014-12-24,47.0,47.05,46.9516,47.0,48366,36.031298245411,36.0696294137571,35.9941936744518,36.031298245411,63089.6501290935,0.0,1.0
2014-12-26,46.81,46.93,46.72,46.72,57985,36.1199076406535,36.2125030031161,36.0504611188064,36.0504611188064,75146.3120283574,0.305584,1.0
2014-12-29,46.77,46.9,46.76,46.8,32597,36.0890425198326,36.1893541625005,36.0813262396273,36.1121913604482,42244.4482743532,0.0,1.0
2014-12-30,46.65,46.78,46.6,46.78,65590,35.9964471573699,36.0967588000378,35.9578657563438,36.0967588000378,85002.0971965158,0.0,1.0
2014-12-31,46.28,46.78,46.28,46.78,59260,35.7109447897766,36.0967588000378,35.7109447897766,36.0967588000378,76798.662598956,0.0,1.0
2015-01-02,46.23,46.5,46.03,46.48,58498,35.6723633887505,35.8807029542915,35.518037784646,35.8652703938811,75811.1401402924,0.0,1.0
2015-01-05,45.5,45.95,45.45,45.95,129864,35.1090749337691,35.4563075430042,35.070493532743,35.4563075430042,168298.709411928,0.0,1.0
2015-01-06,45.192,45.6499,45.0,45.61,50892,34.8714135034482,35.2247419740454,34.7232609235079,35.1939540160266,65954.0590109023,0.0,1.0
2015-01-07,45.6299,45.7,45.3901,45.57,97075,35.209309413635,35.2634005378736,35.0242730143137,35.1630888952057,125805.436581061,0.0,1.0
2015-01-08,46.24,46.312,46.02,46.17,103303,35.6800796689557,35.7356368864333,35.5103215044408,35.6260657075191,133876.683132973,0.0,1.0
2015-01-09,46.082,46.4,45.9599,46.4,46613,35.5581624417131,35.8035401522393,35.4639466604074,35.8035401522393,60408.6408998506,0.0,1.0
2015-01-12,45.85,46.16,45.72,46.15,199982,35.379144740952,35.6183494273139,35.278833098284,35.6106331471087,259168.919066224,0.0,1.0
2015-01-13,45.83,46.38,45.56,46.21,30094,35.3637121805415,35.7881075918288,35.1553726150005,35.65693082834,39000.6573110527,0.0,1.0
2015-01-14,45.72,45.7599,45.38,45.56,83369,35.278833098284,35.3096210563029,35.0164795713064,35.1553726150005,108042.991937435,0.0,1.0
2015-01-15,45.54,45.93,45.54,45.93,285564,35.13994005459,35.4408749825937,35.13994005459,35.4408749825937,370079.873209725,0.0,1.0
2015-01-16,46.0268,46.0268,45.54,45.6,84677,35.5155685749803,35.5155685749803,35.13994005459,35.1862377358214,109738.109228684,0.0,1.0
2015-01-20,46.03,46.24,45.81,46.24,153719,35.518037784646,35.6800796689557,35.3482796201311,35.6800796689557,199213.864597518,0.0,1.0
2015-01-21,46.3,46.3438,45.95,46.05,45677,35.726377350187,35.7601746574859,35.4563075430042,35.5334703450564,59195.6211868464,0.0,1.0
2015-01-22,46.84,46.899,46.27,46.53,52222,36.1430564812691,36.1885825344799,35.7032285095714,35.9038517949072,67677.6874492522,0.0,1.0
2015-01-23,46.63,46.88,46.63,46.88,134281,35.9810145969594,36.17392160209,35.9810145969594,36.17392160209,174022.970172974,0.0,1.0
2015-01-26,46.94,46.95,46.66,46.8,69821,36.2202192833214,36.2279355635266,36.0041634375751,36.1121913604482,90485.3091684392,0.0,1.0
2015-01-27,46.69,46.82,46.5301,46.65,28847,36.0273122781908,36.1276239208587,35.9039289577092,35.9964471573699,37384.5936549457,0.0,1.0
2015-01-28,46.21,46.94,46.18,46.94,55440,35.65693082834,36.2202192833214,35.6337819877243,36.2202192833214,71848.0906933197,0.0,1.0
2015-01-29,46.549,46.58,46.0799,46.39,38513,35.9185127272971,35.9424331959333,35.55654202287,35.795823872034,49911.3549219304,0.0,1.0
2015-01-30,45.96,46.384,45.936,46.25,46830,35.4640238232094,35.7911941039109,35.4455047507169,35.6877959491609,60689.8644871602,0.0,1.0
2015-02-02,46.33,46.33,45.77,46.31,40847,35.7495261908027,35.7495261908027,35.3174144993102,35.7340936303923,52936.1284370496,0.0,1.0
2015-02-03,46.7,46.73,46.28,46.39,81127,36.035028558396,36.0581773990117,35.7109447897766,35.795823872034,105137.446855645,0.0,1.0
2015-02-04,46.5201,46.78,46.51,46.6,28903,35.896212677504,36.0967588000378,35.8884192344967,35.9578657563438,37457.1674839289,0.0,1.0
2015-02-05,47.0,47.0,46.51,46.85,27716,36.2665169645527,36.2665169645527,35.8884192344967,36.1507727614744,35918.8615017325,0.0,1.0
2015-02-06,46.65,46.93,46.5664,46.93,36666,35.9964471573699,36.2125030031161,35.9319390548542,36.2125030031161,47517.7145267182,0.0,1.0
2015-02-09,46.48,46.596,46.3401,46.5,40665,35.8652703938811,35.9547792442617,35.75731963381,35.8807029542915,52700.2634928543,0.0,1.0
2015-02-10,46.8,46.8,46.532,46.7,25996,36.1121913604482,36.1121913604482,35.9053950509482,36.035028558396,33689.8081829643,0.0,1.0
2015-02-11,46.67,46.7465,46.5,46.66,34368,36.0118797177803,36.0709092613503,35.8807029542915,36.0041634375751,44539.5956159454,0.0,1.0
2015-02-12,47.18,47.1818,46.82,46.82,37994,36.4054100082467,36.4067989386837,36.1276239208587,36.1276239208587,49238.7510426045,0.0,1.0
2015-02-13,47.36,47.5,47.231,47.35,32341,36.5443030519408,36.6523309748139,36.4447630372934,36.5365867717355,41912.6821990016,0.0,1.0
2015-02-17,47.3401,47.44,47.15,47.15,31977,36.5289476543324,36.6060332935826,36.3822611676311,36.3822611676311,41440.9523106112,0.0,1.0
2015-02-18,47.48,47.52,47.22,47.22,21895,36.6368984144035,36.6677635352244,36.4362751290676,36.4362751290676,28375.0711711802,0.0,1.0
2015-02-19,47.5499,47.63,47.36,47.39,145833,36.690835213038,36.7526426174818,36.5443030519408,36.5674518925564,188993.914323212,0.0,1.0
2015-02-20,47.88,47.88,47.35,47.56,39236,36.9455496226124,36.9455496226124,36.5365867717355,36.6986286560453,50848.3348925522,0.0,1.0
2015-02-23,47.76,47.86,47.62,47.86,78704,36.8529542601497,36.930117062202,36.7449263372766,36.930117062202,101997.332790892,0.0,1.0
2015-02-24,47.89,48.039,47.74,47.85,69433,36.9532659028176,37.0682384778755,36.8375216997393,36.9224007819967,89982.4762104847,0.0,1.0
2015-02-25,47.9485,48.05,47.8,47.8,31522,36.9984061420182,37.0767263861012,36.8838193809706,36.8838193809706,40851.2899501231,0.0,1.0
2015-02-26,47.82,48.02,47.75,48.0,25203,36.8992519413811,37.0535775454856,36.8452379799445,37.0381449850751,32662.1109261135,0.0,1.0
2015-02-27,47.88,47.9999,47.7949,47.97,49749,36.9455496226124,37.038067822273,36.879884078066,37.0149961444594,64472.775322907,0.0,1.0
2015-03-02,47.86,48.03,47.79,48.03,66187,36.930117062202,37.0612938256908,36.8761031007654,37.0612938256908,85775.7860519254,0.0,1.0
2015-03-03,47.75,48.0,47.62,48.0,29292,36.8452379799445,37.0381449850751,36.7449263372766,37.0381449850751,37961.2964031155,0.0,1.0
2015-03-04,47.6,47.75,47.31,47.75,35994,36.7294937768661,36.8452379799445,36.5057216509147,36.8452379799445,46646.8285789205,0.0,1.0
2015-03-05,47.67,47.84,47.52,47.84,48167,36.7835077383027,36.9146845017915,36.6677635352244,36.9146845017915,62422.5646541329,0.0,1.0
2015-03-06,47.0399,47.6,47.0,47.6,32157,36.2973049225716,36.7294937768661,36.2665169645527,36.7294937768661,41674.2253323427,0.0,1.0
2015-03-09,47.19,47.25,47.05,47.24,73033,36.413126288452,36.4594239696833,36.3050983655788,36.4517076894781,94647.9366451157,0.0,1.0
2015-03-10,46.53,46.89,46.5,46.89,47830,35.9038517949072,36.1816378822952,35.8807029542915,36.1816378822952,61985.8257190021,0.0,1.0
2015-03-11,46.58,46.66,46.47,46.63,35373,35.9424331959333,36.0041634375751,35.8575541136758,35.9810145969594,45842.0366539466,0.0,1.0
2015-03-12,47.04,47.04,46.63,46.63,56330,36.2973820853736,36.2973820853736,35.9810145969594,35.9810145969594,73001.4961896591,0.0,1.0
2015-03-13,46.8,46.97,46.53,46.97,83940,36.1121913604482,36.243368123937,35.9038517949072,36.243368123937,108782.985800816,0.0,1.0
2015-03-16,47.24,47.24,46.9938,47.0,29842,36.4517076894781,36.4517076894781,36.2617328708255,36.2665169645527,38674.0750806285,0.0,1.0
2015-03-17,47.2,47.23,46.97,47.11,25992,36.4208425686572,36.4439914092729,36.243368123937,36.3513960468102,33684.6243380369,0.0,1.0
2015-03-18,47.78,47.9006,47.0601,47.14,24382,36.8683868205602,36.9614451598352,36.3128918085861,36.3745448874258,31598.1267547713,0.0,1.0
2015-03-19,47.51,47.7,47.4201,47.58,22495,36.6600472550191,36.8066565789184,36.5906778959742,36.7140612164557,29152.6479102855,0.0,1.0
2015-03-20,48.04,48.22,47.78,47.78,24938,37.069010105896,37.20790314959,36.8683868205602,36.8683868205602,32318.6811996754,0.0,1.0
2015-03-23,48.21,48.2899,48.09,48.15,70529,37.2001868693848,37.2618399482245,37.1075915069221,37.1538891881535,91402.8497205834,0.0,1.0
2015-03-24,48.11,48.26,48.07,48.22,41928,37.1230240673326,37.2387682704109,37.0921589465117,37.20790314959,54337.0625286707,0.0,1.0
2015-03-25,47.67,48.29,47.63,48.29,57051,36.7835077383027,37.2619171110266,36.7526426174818,37.2619171110266,73935.8842378172,0.0,1.0
2015-03-26,47.43,47.52,47.2101,47.52,44847,36.5983170133773,36.6677635352244,36.4286360116645,36.6677635352244,58119.9733644176,0.0,1.0
2015-03-27,47.54,47.54,47.31,47.33,19635,36.6831960956348,36.6831960956348,36.5057216509147,36.5211542113251,25446.1987872174,0.0,1.0
2015-03-30,47.81,48.01,47.6742,47.82,60166,36.8915356611759,37.0458612652803,36.7867485759889,36.8992519413811,77972.8034750048,0.0,1.0
2015-03-31,47.5,47.7,47.3901,47.69,46403,36.6523309748139,36.8066565789184,36.5675290553585,36.7989402987132,60136.4890411637,0.0,1.0
2015-04-01,47.5299,48.0,47.369,48.0,22571,36.6754026526275,37.0381449850751,36.5512477041255,37.0381449850751,29251.1409639055,0.0,1.0
2015-04-02,47.69,47.73,47.54,47.54,20981,36.8953583063895,36.9263042978396,36.7793108384516,36.7793108384516,27119.5059739187,0.124954,1.0
2015-04-06,48.01,48.17,47.58,47.58,56984,37.1429262379904,37.2667102037908,36.8102568299017,36.8102568299017,73656.0663656537,0.0,1.0
2015-04-07,47.91,48.1525,47.865,48.11,43485,37.0655612593651,37.2531713325314,37.0307470189837,37.2202912166156,56207.602939605,0.0,1.0
2015-04-08,48.12,48.2399,47.959,48.1,26123,37.2280277144782,37.3207883238499,37.1034700988915,37.2125547187531,33765.9241483569,0.0,1.0
2015-04-09,48.23,48.2499,48.01,48.19,36861,37.313129190966,37.3285248217124,37.1429262379904,37.2821831995158,47645.5893286599,0.0,1.0
2015-04-10,48.37,48.4,48.22,48.4,29866,37.4214401610413,37.4446496546289,37.3053926931034,37.4446496546289,38604.0305713291,0.0,1.0
2015-04-13,48.17,48.45,48.1201,48.45,54240,37.2667102037908,37.4833321439415,37.2281050794568,37.4833321439415,70109.2418867236,0.0,1.0
2015-04-14,48.35,48.3925,48.19,48.19,38396,37.4059671653163,37.438847281232,37.2821831995158,37.2821831995158,49629.6912146504,0.0,1.0
2015-04-15,48.48,48.65,48.41,48.56,60307,37.5065416375291,37.6380621011921,37.4523861524914,37.5684336204293,77951.2914908304,0.0,1.0
2015-04-16,48.61,48.7098,48.42,48.54,29695,37.607116109742,37.68432635841,37.460122650354,37.5529606247043,38383.0003286552,0.0,1.0
2015-04-17,48.13,48.51,47.944,48.44,52165,37.2357642123407,37.5297511311167,37.0918653520977,37.475595646079,67427.1497607105,0.0,1.0
2015-04-20,48.32,48.41,48.15,48.41,45368,37.3827576717287,37.4523861524914,37.2512372080657,37.4523861524914,58641.5207580545,0.0,1.0
2015-04-21,48.37,48.669,48.37,48.43,37938,37.4214401610413,37.6527614471309,37.4214401610413,37.4678591482165,49037.6920851497,0.0,1.0
2015-04-22,48.46,48.58,48.3,48.44,26373,37.4910686418041,37.5839066161544,37.3672846760036,37.475595646079,34089.0677779971,0.0,1.0
2015-04-23,48.75,48.83,48.432,48.5,25174,37.7154270798173,37.7773190627176,37.469406447789,37.5220146332542,32539.270930243,0.0,1.0
2015-04-24,48.79,48.9,48.75,48.89,21179,37.7463730712674,37.8314745477552,37.7154270798173,37.8237380498927,27375.4357285937,0.0,1.0
2015-04-27,48.87,49.07,48.87,49.07,50085,37.8082650541677,37.9629950114182,37.8082650541677,37.9629950114182,64738.5947621045,0.0,1.0
2015-04-28,48.87,48.96,48.66,48.94,53242,37.8082650541677,37.8778935349304,37.6457985990546,37.8624205392053,68819.2525172001,0.0,1.0
2015-04-29,48.69,48.7647,48.47,48.65,70937,37.6690080926422,37.7267997316752,37.4988051396666,37.6380621011921,91691.3586231289,0.0,1.0
2015-04-30,48.16,48.6,48.1168,48.6,52753,37.2589737059283,37.5993796118794,37.2255520351622,37.5993796118794,68187.183577624,0.0,1.0
2015-05-01,48.54,48.55,48.266,48.47,36282,37.5529606247043,37.5606971225668,37.340980583271,37.4988051396666,46897.1886824134,0.0,1.0
2015-05-04,48.59,48.75,48.57,48.74,113206,37.5916431140169,37.7154270798173,37.5761701182919,37.7076905819548,146327.190948164,0.0,1.0
2015-05-05,48.07,48.65,48.07,48.64,20171,37.1893452251655,37.6380621011921,37.1893452251655,37.6303256033295,26072.5206138846,0.0,1.0
2015-05-06,47.93,48.363,47.8107,48.13,40713,37.0810342550902,37.4160246125376,36.9887378355902,37.2357642123407,52624.5863741551,0.0,1.0
2015-05-07,48.0,48.1,47.84,48.02,20582,37.1351897401278,37.2125547187531,37.0114057743274,37.1506627358529,26603.768741013,0.0,1.0
2015-05-08,48.71,48.84,48.48,48.48,43352,37.6844810883672,37.7850555605801,37.5065416375291,37.5065416375291,56035.6905286365,0.0,1.0
2015-05-11,48.46,48.72,48.39,48.72,29569,37.4910686418041,37.6922175862298,37.4369131567664,37.6922175862298,38220.1359393165,0.0,1.0
2015-05-12,48.39,48.42,48.1101,48.32,14204,37.4369131567664,37.460122650354,37.2203685815943,37.3827576717287,18359.7284616339,0.0,1.0
2015-05-13,48.49,48.7488,48.3908,48.51,17736,37.5142781353916,37.7144987000738,37.4375320765954,37.5297511311167,22925.1016611897,0.0,1.0
2015-05-14,48.91,48.9436,48.6965,48.78,24142,37.8392110456178,37.8652056784359,37.6740368162528,37.7386365734049,31205.3340270885,0.0,1.0
2015-05-15,49.0,49.049,48.832,49.0,16143,37.9088395263805,37.9467483659069,37.7788663622901,37.9088395263805,20866.0304531228,0.0,1.0
2015-05-18,49.01,49.1,48.88,49.02,32844,37.916576024243,37.9862045050058,37.8160015520302,37.9243125221056,42453.3174876024,0.0,1.0
2015-05-19,48.84,48.95,48.77,48.93,24736,37.7850555605801,37.8701570370679,37.7309000755424,37.8546840413428,31973.1232911135,0.0,1.0
2015-05-20,48.88,49.04,48.81,49.04,22381,37.8160015520302,37.9397855178306,37.7618460669925,37.9397855178306,28929.1102999034,0.0,1.0
2015-05-21,49.03,49.072,48.9,48.9,27937,37.9320490199681,37.9645423109907,37.8314745477552,37.8314745477552,36110.6543250258,0.0,1.0
2015-05-22,48.935,49.05,48.86,49.05,41983,37.8585522902741,37.9475220156931,37.8005285563051,37.9475220156931,54266.1560127271,0.0,1.0
2015-05-26,48.44,48.9,48.3501,48.9,37526,37.475595646079,37.8314745477552,37.4060445302949,37.8314745477552,48505.1513835028,0.0,1.0
2015-05-27,48.79,48.79,48.4799,48.62,23467,37.7463730712674,37.7463730712674,37.5064642725505,37.6148526076045,30332.8462270602,0.0,1.0
2015-05-28,48.67,49.94,48.39,49.65,46124,37.6535350969171,38.636070325458,37.4369131567664,38.4117118874447,59618.7070940863,0.0,1.0
2015-05-29,48.283,48.72,48.2711,48.72,33492,37.3541326296373,37.6922175862298,37.3449261971809,37.6922175862298,43290.9057756296,0.0,1.0
2015-06-01,48.35,48.6162,48.14,48.43,87333,37.4059671653163,37.6119127384167,37.2435007102032,37.4678591482165,112884.410429447,0.0,1.0
2015-06-02,48.37,48.4999,48.21,48.21,80773,37.4214401610413,37.5219372682755,37.2976561952409,37.2976561952409,104405.12158769,0.0,1.0
2015-06-03,48.45,48.57,48.37,48.38,43095,37.4833321439415,37.5761701182919,37.4214401610413,37.4291766589039,55703.4988773665,0.0,1.0
2015-06-04,48.0593,48.39,48.05,48.39,31522,37.1810671724526,37.4369131567664,37.1738722294405,37.4369131567664,40744.5339740653,0.0,1.0
2015-06-05,47.83,47.94,47.63,47.94,55381,37.0036692764649,37.0887707529527,36.8489393192144,37.0887707529527,71584.0694124012,0.0,1.0
2015-06-08,47.71,47.88,47.6,47.88,31820,36.9108313021146,37.0423517657775,36.8257298256268,37.0423517657775,41129.7211805963,0.0,1.0
2015-06-09,47.54,47.69,47.3994,47.69,29620,36.7793108384516,36.8953583063895,36.6705356785045,36.8953583063895,38286.0572397632,0.0,1.0
2015-06-10,48.142,48.18,47.66,47.66,15848,37.2450480097757,37.2744467016533,36.8721488128019,36.8721488128019,20484.7209701474,0.0,1.0
2015-06-11,48.28,48.3206,48.1,48.32,35337,37.3518116802786,37.3832218616004,37.2125547187531,37.3827576717287,45675.7057623737,0.0,1.0
2015-06-12,48.04,48.19,47.939,48.19,33225,37.1661357315779,37.2821831995158,37.0879971031664,37.2821831995158,42945.7883791739,0.0,1.0
2015-06-15,47.79,48.77,47.5895,48.77,30759,36.9727232850148,37.7309000755424,36.8176065028711,37.7309000755424,39758.2996164036,0.0,1.0
2015-06-16,47.94,47.95,47.65,47.66,55506,37.0887707529527,37.0965072508152,36.8644123149394,36.8721488128019,71745.6412272212,0.0,1.0
2015-06-17,47.98,48.03,47.57,48.0,20878,37.1197167444028,37.1583992337154,36.8025203320392,37.1351897401278,26986.3707985069,0.0,1.0
2015-06-18,48.28,48.399,48.07,48.17,69204,37.3518116802786,37.4438760048427,37.1893452251655,37.2667102037908,89451.3269824635,0.0,1.0
2015-06-19,48.11,48.3499,48.1,48.18,55150,37.2202912166156,37.4058898003376,37.2125547187531,37.2744467016533,71285.4846986138,0.0,1.0
2015-06-22,48.6,48.7087,48.49,48.5,44959,37.5993796118794,37.6834753436451,37.5142781353916,37.5220146332542,58112.8577799633,0.0,1.0
2015-06-23,48.68,48.76,48.56,48.76,31805,37.6612715947797,37.7231635776799,37.5684336204293,37.7231635776799,41110.3325628179,0.0,1.0
2015-06-24,48.37,48.63,48.2701,48.63,41931,37.4214401610413,37.622589105467,37.3441525473947,37.622589105467,54198.942137762,0.0,1.0
2015-06-25,48.31,48.55,48.19,48.55,23773,37.3750211738662,37.5606971225668,37.2821831995158,37.5606971225668,30728.3740297397,0.0,1.0
2015-06-26,48.24,48.35,48.1207,48.27,21800,37.3208656888285,37.4059671653163,37.2285692693285,37.3440751824161,28178.1245046197,0.0,1.0
2015-06-29,47.22,47.96,47.22,47.81,33852,36.5317429068508,37.1042437486777,36.5317429068508,36.9881962807398,43756.2326023113,0.0,1.0
2015-06-30,47.43,47.59,47.31,47.55,31346,36.6942093619638,36.8179933277643,36.6013713876135,36.7870473363141,40517.0408587987,0.0,1.0
2015-07-01,47.6,47.88,47.2,47.88,37301,36.8257298256268,37.0423517657775,36.5162699111257,37.0423517657775,48214.3221168266,0.0,1.0
2015-07-02,47.25,47.4,47.08,47.4,31755,36.879101603431,36.9961781164578,36.7464148886673,36.9961781164578,40684.9322452153,0.418987,1.0
2015-07-06,46.77,47.24,46.59,47.24,32819,36.5044567617453,36.8712965025625,36.3639649461132,36.8712965025625,42048.1433272153,0.0,1.0
2015-07-07,46.87,46.92,46.09,46.92,42586,36.5825077704298,36.6215332747721,35.9737099026907,36.6215332747721,54561.7548289951,0.0,1.0
2015-07-08,46.09,46.5,46.067,46.5,52250,35.9737099026907,36.2937190382972,35.9557581706932,36.2937190382972,66943.4013482128,0.0,1.0
2015-07-09,46.38,46.93,46.28,46.72,40787,36.2000578278758,36.6293383756406,36.1220068191912,36.4654312574031,52256.8518811398,0.0,1.0
2015-07-10,47.1,47.119,46.89,46.92,28726,36.7620250904042,36.7768547820543,36.5981179721668,36.6215332747721,36804.1367871534,0.0,1.0
2015-07-13,47.43,48.04,47.2401,48.04,45722,37.0195934190631,37.4957045720386,36.8713745535712,37.4957045720386,58579.6401233108,0.0,1.0
2015-07-14,47.51,47.622,47.429,47.5,19915,37.0820342260107,37.1694513557374,37.0188129089763,37.0742291251423,25515.3653176968,0.0,1.0
2015-07-15,47.43,47.7,47.4185,47.7,20713,37.0195934190631,37.2303311425113,37.0106175530644,37.2303311425113,26537.7736291968,0.0,1.0
2015-07-16,47.83,47.8575,47.7275,47.76,41183,37.3317974538012,37.3532614811894,37.2517951698995,37.277161747722,52764.212396621,0.0,1.0
2015-07-17,47.78,47.78,47.67,47.76,41658,37.2927719494589,37.2927719494589,37.2069158399059,37.277161747722,53372.7887725139,0.0,1.0
2015-07-20,47.83,47.8888,47.66,47.84,20896,37.3317974538012,37.3776914469076,37.1991107390375,37.3396025546696,26772.2356855934,0.0,1.0
2015-07-21,47.72,47.86,47.6,47.7,41940,37.2459413442482,37.3552127564065,37.1522801338268,37.2303311425113,53734.0909577808,0.0,1.0
2015-07-22,47.51,47.59,47.319,47.59,17969,37.0820342260107,37.1444750329583,36.9329567994233,37.1444750329583,23022.1239966706,0.0,1.0
2015-07-23,47.36,47.58,47.28,47.58,23981,36.964957712984,37.1366699320899,36.9025169060363,37.1366699320899,30724.7790953395,0.0,1.0
2015-07-24,46.96,47.28,46.8564,47.28,27580,36.6527536782459,36.9025169060363,36.5718928332488,36.9025169060363,35335.8662044729,0.0,1.0
2015-07-27,46.67,46.771,46.526,46.73,71333,36.4264057530608,36.5052372718322,36.3140123005551,36.4732363582715,91392.7970980301,0.0,1.0
2015-07-28,47.08,47.08,46.65,46.75,29282,36.7464148886673,36.7464148886673,36.4107955513239,36.4888465600084,37516.4914503037,0.0,1.0
2015-07-29,47.33,47.38,47.03,47.08,62555,36.9415424103786,36.9805679147209,36.7073893843251,36.7464148886673,80146.3056715302,0.0,1.0
2015-07-30,47.2404,47.27,47.01,47.25,158936,36.8716087065973,36.8947118051679,36.6917791825882,36.879101603431,203630.936587168,0.0,1.0
2015-07-31,47.42,47.53,47.35,47.43,30838,37.0117883181947,37.0976444277476,36.9571526121155,37.0195934190631,39510.0595363863,0.0,1.0
2015-08-03,47.16,47.34,47.0109,47.34,40911,36.8088556956149,36.9493475112471,36.6924816416663,36.9493475112471,52415.7223455835,0.0,1.0
2015-08-04,47.17,47.365,47.05,47.26,62595,36.8166607964834,36.9688602634182,36.722999586062,36.8869067042994,80197.5542084475,0.0,1.0
2015-08-05,47.33,47.47,47.22,47.45,47220,36.9415424103786,37.0508138225369,36.8556863008256,37.0352036208,60498.8978308633,0.0,1.0
2015-08-06,47.02,47.27,46.91,47.26,92118,36.6995842834566,36.8947118051679,36.6137281739037,36.8869067042994,118022.818093678,0.0,1.0
2015-08-07,46.9392,47.05,46.85,47.05,50498,36.6365190684395,36.722999586062,36.566897568693,36.722999586062,64698.7154312355,0.0,1.0
2015-08-10,47.51,47.51,47.17,47.17,29312,37.0820342260107,37.0820342260107,36.8166607964834,36.8166607964834,37554.9278529917,0.0,1.0
2015-08-11,47.005,47.24,46.83,47.24,26616,36.6878766321539,36.8712965025625,36.551287366956,36.8712965025625,34100.7764647662,0.0,1.0
2015-08-12,46.85,46.9,46.42,46.67,38760,36.566897568693,36.6059230730352,36.2312782313496,36.4264057530608,49659.832272856,0.0,1.0
2015-08-13,46.9,46.99,46.7501,46.97,12865,36.6059230730352,36.6761689808513,36.4889246110171,36.6605587791144,16482.8106860241,0.0,1.0
2015-08-14,47.01,47.01,46.78,46.78,23857,36.6917791825882,36.6917791825882,36.5122618626138,36.5122618626138,30565.9086308959,0.0,1.0
2015-08-17,47.06,47.08,46.66,46.95,43853,36.7308046869304,36.7464148886673,36.4186006521924,36.6449485773775,56185.0522358503,0.0,1.0
2015-08-18,46.85,46.94,46.7301,46.94,21497,36.566897568693,36.637143476509,36.4733144092802,36.637143476509,27542.2449527757,0.0,1.0
2015-08-19,46.589,46.77,46.35,46.77,61681,36.3631844360264,36.5044567617453,36.1766425252704,36.5044567617453,79026.5251398873,0.0,1.0
2015-08-20,45.67,46.2499,45.67,46.16,54661,35.6458956662157,36.0985134655772,35.6458956662157,36.0283456087698,70032.4069109027,0.0,1.0
2015-08-21,44.76,45.5399,44.69,45.49,173284,34.9356314871867,35.5443513039172,34.8809957811075,35.5054038505836,222013.786779401,0.0,1.0
2015-08-24,43.47,44.211,30.89,43.22,239001,33.9287734751565,34.5071314495087,24.1099565826452,33.7336459534452,306211.289294243,0.0,1.0
2015-08-25,43.15,45.46,43.15,44.33,55605,33.6790102473661,35.4819885479783,33.6790102473661,34.6000121498433,71241.8723821507,0.0,1.0
2015-08-26,44.2,44.36,43.3601,44.36,55958,34.4985458385534,34.6234274524487,33.8429954166122,34.6234274524487,71694.1407204459,0.0,1.0
2015-08-27,45.07,45.1,44.61,44.87,86227,35.1775896141087,35.201004916714,34.8185549741599,35.0214875967397,110475.189819184,0.0,1.0
2015-08-28,45.07,45.09,44.89,44.99,128279,35.1775896141087,35.1931998158456,35.0370977984766,35.1151488071611,164352.776680333,0.0,1.0
2015-08-31,44.83,44.915,44.7,44.78,34833,34.9902671932658,35.0566105506477,34.888800881976,34.9512416889236,44628.507161001,0.0,1.0
2015-09-01,43.71,44.15,43.51,43.99,44330,34.1160958959993,34.4595203342112,33.9599938786303,34.334638720316,56796.191038589,0.0,1.0
2015-09-02,44.12,44.24,43.73,44.24,73243,34.4361050316058,34.5297662420272,34.1317060977362,34.5297662420272,93839.9147358307,0.0,1.0
2015-09-03,44.33,44.65,44.19,44.49,66805,34.6000121498433,34.8497753776337,34.490740737685,34.7248937637385,85591.4627189925,0.0,1.0
2015-09-04,43.74,43.87,43.538,43.71,31464,34.1395111986047,34.2409775098945,33.981848161062,34.1160958959993,40312.099139142,0.0,1.0
2015-09-08,44.51,44.51,44.2501,44.44,46827,34.7405039654754,34.7405039654754,34.5376493939044,34.6858682593963,59995.380955651,0.0,1.0
2015-09-09,44.18,45.0,44.17,45.0,55639,34.4829356368165,35.1229539080295,34.4751305359481,35.1229539080295,71285.4336385305,0.0,1.0
2015-09-10,44.34,44.59,44.1113,44.24,41446,34.6078172507118,34.802944772423,34.4293145938503,34.5297662420272,53101.1715268522,0.0,1.0
2015-09-11,44.53,44.56,44.17,44.39,26582,34.7561141672123,34.7795294698177,34.4751305359481,34.646842755054,34057.2152083865,0.0,1.0
2015-09-14,44.38,44.47,44.261,44.47,26227,34.6390376541856,34.7092835620016,34.546156953851,34.7092835620016,33602.3844432455,0.0,1.0
2015-09-15,44.7,44.75,44.328,44.4,24417,34.888800881976,34.9278263863182,34.5984511296696,34.6546478559225,31283.388147738,0.0,1.0
2015-09-16,45.12,45.13,44.76,44.8,43847,35.2166151184509,35.2244202193194,34.9356314871867,34.9668518906605,56177.3649553127,0.0,1.0
2015-09-17,45.21,45.549,44.99,45.16,58974,35.286861026267,35.5514539457075,35.1151488071611,35.2478355219247,75558.2804040096,0.0,1.0
2015-09-18,44.42,44.87,44.4,44.64,38340,34.6702580576594,35.0214875967397,34.6546478559225,34.8419702767653,49121.7226352244,0.0,1.0
2015-09-21,44.52,44.72,44.378,44.55,34989,34.7483090663439,34.9044110837129,34.6374766340119,34.7717243689492,44828.3764549783,0.0,1.0
2015-09-22,43.95,44.17,43.63,44.17,43890,34.3034183168422,34.4751305359481,34.0536550890517,34.4751305359481,56232.4571324987,0.0,1.0
2015-09-23,43.81,44.08,43.6644,44.08,34973,34.1941469046838,34.404884628132,34.0805046360392,34.404884628132,44807.8770402115,0.0,1.0
2015-09-24,43.6042,43.7,43.31,43.45,33482,34.0335179288111,34.1082907951309,33.8038918612613,33.9131632734196,42897.5878266194,0.0,1.0
2015-09-25,43.78,44.0768,43.6164,44.0768,23964,34.1707316020785,34.4023869958541,34.0430401518706,34.4023869958541,30702.9984671497,0.0,1.0
2015-09-28,43.03,43.58,42.92,43.58,52582,33.5853490369447,34.0146295847095,33.4994929273917,34.0146295847095,67368.7642046263,0.0,1.0
2015-09-29,42.93,43.0957,42.79,43.04,34474,33.5072980282602,33.6366285496504,33.3980266161018,33.5931541378131,44168.5515421681,0.0,1.0
2015-09-30,43.634,43.634,43.3331,43.46,95235,34.0567771293991,34.0567771293991,33.8219216442674,33.9209683742881,122016.360332958,0.0,1.0
2015-10-01,43.68,43.75,43.4,43.72,42796,34.092680593394,34.1473162994731,33.8741377690774,34.1239009968678,54830.8096478108,0.0,1.0
2015-10-02,44.2,44.2,43.24,43.24,43512,34.6019392292477,34.6019392292477,33.8504038975718,33.8504038975718,55581.5784559949,0.132469,1.0
2015-10-05,44.85,44.85,44.5,44.5,85871,35.1107912767367,35.1107912767367,34.8367940203965,34.8367940203965,109690.331945089,0.0,1.0
2015-10-06,44.83,44.93,44.7,44.91,78736,35.0951342906601,35.173419221043,34.9933638811623,35.1577622349664,100576.189587038,0.0,1.0
2015-10-07,45.22,45.29,44.925,45.2,45309,35.4004455191534,35.4552449704215,35.1695049745238,35.3847885330769,57877.0393974691,0.0,1.0
2015-10-08,45.47,45.515,45.0601,45.22,21214,35.5961578451107,35.631386063783,35.2752679154712,35.4004455191534,27098.4465288995,0.0,1.0
2015-10-09,45.47,45.64,45.4,45.61,27374,35.5961578451107,35.7292422267617,35.5413583938427,35.7057567476468,34967.1384596067,0.0,1.0
2015-10-12,45.5,45.61,45.46,45.54,47182,35.6196433242256,35.7057567476468,35.5883293520724,35.6509572963788,60269.5816030233,0.0,1.0
2015-10-13,45.22,45.4514,45.13,45.31,19110,35.4004455191534,35.5815968480595,35.3299890818088,35.4709019564981,24410.8283759437,0.0,1.0
2015-10-14,45.11,45.35,45.11,45.17,34831,35.3143320957322,35.5022159286512,35.3143320957322,35.361303053962,44492.5988049448,0.0,1.0
2015-10-15,45.76,45.76,45.3035,45.35,32749,35.8231841432212,35.8231841432212,35.4658134360232,35.5022159286512,41833.0831231701,0.0,1.0
2015-10-16,45.75,45.8699,45.601,45.81,64377,35.8153556501829,35.909219281712,35.6987111039123,35.8623266084126,82234.2176011579,0.0,1.0
2015-10-19,45.76,45.76,45.55,45.65,39094,35.8231841432212,35.8231841432212,35.658785789417,35.7370707198,49938.0912888091,0.0,1.0
2015-10-20,45.692,45.7899,45.54,45.61,45560,35.7699503905608,35.8465913374057,35.6509572963788,35.7057567476468,58197.6630459443,0.0,1.0
2015-10-21,45.52,45.9,45.52,45.79,28179,35.6353003103022,35.9327830457572,35.6353003103022,35.846669622336,35995.433427824,0.0,1.0
2015-10-22,45.96,46.13,45.7768,45.82,67995,35.979754003987,36.112838385638,35.8363360115255,35.8701551014509,86855.7967253947,0.0,1.0
2015-10-23,46.38,46.45,46.2201,46.34,40743,36.3085507115952,36.3633501628633,36.183373107913,36.2772367394421,52044.4992423378,0.0,1.0
2015-10-26,46.27,46.39,46.1601,46.39,46355,36.222437288174,36.3163792046335,36.1364021496832,36.3163792046335,59213.1841636249,0.0,1.0
2015-10-27,46.04,46.12,45.9112,46.08,56710,36.0423819482933,36.1050098925997,35.9415509579601,36.0736959204465,72440.5063945457,0.0,1.0
2015-10-28,46.34,46.3799,45.97,46.1,32907,36.2772367394421,36.3084724266648,35.9875824970253,36.0893529065231,42034.9099616525,0.0,1.0
2015-10-29,46.11,46.18,45.669,46.16,85657,36.0971813995614,36.1519808508294,35.7519448565727,36.1363238647528,109416.971543601,0.0,1.0
2015-10-30,46.05,46.2293,45.96,46.11,31598,36.0502104413316,36.1905753215082,35.979754003987,36.0971813995614,40362.8129263773,0.0,1.0
2015-11-02,46.39,46.4299,46.1356,46.18,76528,36.3163792046335,36.3476148918563,36.1172223417394,36.1519808508294,97755.7233884993,0.0,1.0
2015-11-03,46.48,46.5885,46.2201,46.34,73695,36.3868356419781,36.4717747914436,36.183373107913,36.2772367394421,94136.8915314062,0.0,1.0
2015-11-04,46.31,46.63,46.25,46.63,38284,36.2537512603272,36.5042630375525,36.2067803020974,36.5042630375525,48903.4093953233,0.0,1.0
2015-11-05,46.29,46.45,46.19,46.45,51231,36.2380942742506,36.3633501628633,36.1598093438677,36.3633501628633,65441.7136853989,0.0,1.0
2015-11-06,46.11,46.19,45.9065,46.13,80606,36.0971813995614,36.1598093438677,35.9378715662321,36.112838385638,102964.899637432,0.0,1.0
2015-11-09,45.76,46.0,45.5675,46.0,100356,35.8231841432212,36.0110679761402,35.6724856522341,36.0110679761402,128193.254447734,0.0,1.0
2015-11-10,45.72,45.79,45.5801,45.65,46097,35.791870171068,35.846669622336,35.6823495534623,35.7370707198,58883.6188197738,0.0,1.0
2015-11-11,45.79,45.9524,45.789,45.92,153034,35.846669622336,35.9738043492779,35.8458867730322,35.9484400318338,195483.344305818,0.0,1.0
2015-11-12,45.33,45.66,45.33,45.66,102872,35.4865589425746,35.7448992128382,35.4865589425746,35.7448992128382,131407.155242809,0.0,1.0
2015-11-13,45.008,45.34,44.97,45.34,43791,35.2344814667417,35.4943874356129,35.2047331931961,35.4943874356129,55937.9688859733,0.0,1.0
2015-11-16,45.49,45.49,45.0105,45.1,97418,35.6118148311873,35.6118148311873,35.2364385900012,35.3065036026939,124440.297160004,0.0,1.0
2015-11-17,45.51,45.71,45.43,45.5,53207,35.6274718172639,35.7840416780297,35.5648438729576,35.6196433242256,67965.8265514828,0.0,1.0
2015-11-18,46.0,46.0,45.5101,45.6204,109012,36.0110679761402,36.0110679761402,35.6275501021943,35.7138983804066,139250.299472442,0.0,1.0
2015-11-19,46.09,46.16,45.99,45.99,128138,36.0815244134848,36.1363238647528,36.0032394831019,36.0032394831019,163681.566009245,0.0,1.0
2015-11-20,46.127,46.28,46.09,46.26,144876,36.1104898377265,36.2302657812123,36.0815244134848,36.2146087951357,185062.437037845,0.0,1.0
2015-11-23,46.01,46.17,45.92,46.13,190230,36.0188964691785,36.1441523577911,35.9484400318338,36.112838385638,242996.95876273,0.0,1.0
2015-11-24,46.0,46.12,45.71,45.71,164222,36.0110679761402,36.1050098925997,35.7840416780297,35.7840416780297,209774.728286459,0.0,1.0
2015-11-25,46.08,46.18,45.9801,46.18,79833,36.0736959204465,36.1519808508294,35.995489274994,36.1519808508294,101977.480990932,0.0,1.0
2015-11-27,46.05,46.13,46.0,46.13,10731,36.0502104413316,36.112838385638,36.0110679761402,36.112838385638,13707.6190111069,0.0,1.0
2015-11-30,45.97,46.0739,45.905,46.05,154105,35.9875824970253,36.0689205396931,35.9366972922764,36.0502104413316,196851.423698315,0.0,1.0
2015-12-01,46.35,46.35,46.14,46.26,218025,36.2850652324804,36.2850652324804,36.1206668786762,36.2146087951357,278501.876329938,0.0,1.0
2015-12-02,46.0,46.35,45.92,46.34,350731,36.0110679761402,36.2850652324804,35.9484400318338,36.2772367394421,448018.537264422,0.0,1.0
2015-12-03,45.55,46.14,45.4136,46.13,323198,35.658785789417,36.1206668786762,35.5520051443748,36.112838385638,412848.29458128,0.0,1.0
2015-12-04,46.09,46.1299,45.51,45.55,154041,36.0815244134848,36.1127601007076,35.6274718172639,35.658785789417,196769.671054879,0.0,1.0
2015-12-07,45.84,45.98,45.66,45.98,154493,35.8858120875275,35.9954109900636,35.7448992128382,35.9954109900636,197347.049099146,0.0,1.0
2015-12-08,45.38,45.5599,45.2525,45.36,255376,35.5257014077661,35.666535997525,35.4258881215279,35.5100444216895,326213.485470173,0.0,1.0
2015-12-09,45.24,45.673,45.03,45.47,127056,35.41610250523,35.755076253788,35.2517041514259,35.5961578451107,162299.435381157,0.0,1.0
2015-12-10,45.28,45.45,45.18,45.39,209794,35.4474164773832,35.5805008590341,35.3691315470003,35.5335299008044,267987.719953047,0.0,1.0
2015-12-11,44.57,44.89,44.5,44.89,304893,34.8915934716645,35.1421052488898,34.8367940203965,35.1421052488898,389465.761173553,0.0,1.0
2015-12-14,44.6,44.75,44.2901,44.61,241013,34.9150789507794,35.0325063463537,34.6724739515227,34.9229074438177,307866.403944077,0.0,1.0
2015-12-15,44.9101,45.11,44.9,45.11,394162,35.1578405198968,35.3143320957322,35.1499337419281,35.3143320957322,503496.647531069,0.0,1.0
2015-12-16,45.5499,45.6,45.0701,45.26,293591,35.6587075044867,35.6979282546085,35.2830964085094,35.4317594913066,375028.755296791,0.0,1.0
2015-12-17,45.09,45.64,45.06,45.64,237620,35.2986751096556,35.7292422267617,35.2751896305408,35.7292422267617,303532.236456921,0.0,1.0
2015-12-18,44.64,44.98,44.63,44.94,217053,34.9463929229325,35.2125616862344,34.9385644298942,35.1812477140813,277260.258057756,0.0,1.0
2015-12-21,44.78,45.02,44.6,45.02,470291,35.0559918254686,35.2438756583876,34.9150789507794,35.2438756583876,600742.694283147,0.0,1.0
2015-12-22,45.12,45.17,44.8101,45.07,262997,35.3221605887705,35.361303053962,35.0795555895139,35.2830181235791,335948.436964316,0.0,1.0
2015-12-23,45.6,45.6,45.2,45.36,156853,35.6979282546085,35.6979282546085,35.3847885330769,35.5100444216895,200361.677825845,0.0,1.0
2015-12-24,45.52,45.634,45.41,45.55,61736,35.6353003103022,35.7245451309387,35.549186886881,35.658785789417,78860.6436743726,0.0,1.0
2015-12-28,45.17,45.72,44.99,45.17,434851,35.5856653158915,36.0189643179668,35.4438583697578,35.5856653158915,551969.999594988,0.286597,1.0
2015-12-29,45.48,45.566,45.3858,45.45,247233,35.8298883897885,35.8976405973857,35.7556760879785,35.8062538987662,313820.593513336,0.0,1.0
2015-12-30,45.25,45.47,45.22,45.47,135447,35.6486906252843,35.8220102261144,35.625056134262,35.8220102261144,171927.121094679,0.0,1.0
2015-12-31,44.84,45.1895,44.84,45.13,101269,35.3256859146463,35.601027735056,35.3256859146463,35.5541526611951,128543.914786869,0.0,1.0
2016-01-04,44.32,44.8,43.91,44.4,850306,34.9160214035933,35.2941732599499,34.5930166929554,34.9790467129861,1079320.04865026,0.0,1.0
2016-01-05,44.38,44.4,44.15,44.35,67337,34.9632903856379,34.9790467129861,34.7820926211337,34.9396558946156,85472.9639870386,0.0,1.0
2016-01-06,43.8,43.992,43.67,43.9,69456,34.5063568925403,34.657617635083,34.4039407647771,34.5851385292813,88162.6770821949,0.0,1.0
2016-01-07,43.02,43.5012,42.98,43.19,78088,33.8918601259609,34.2709573619584,33.8603474712645,34.0257889084205,99119.5451508065,0.0,1.0
2016-01-08,42.63,43.35,42.6,43.35,211049,33.5846117426711,34.151839527206,33.5609772516488,34.151839527206,267891.108551027,0.0,1.0
2016-01-11,42.65,42.96,42.345,42.86,497083,33.6003680700193,33.8445911439163,33.3600840779594,33.7658095071753,630963.027125787,0.0,1.0
2016-01-12,42.87,42.99,42.52,42.94,56640,33.7736876708494,33.8682256349386,33.4979519422561,33.8288348165681,71894.926715266,0.0,1.0
2016-01-13,42.18,43.04,42.12,43.04,68704,33.2300943773368,33.9076164533091,33.1828253952922,33.9076164533091,87208.1399195909,0.0,1.0
2016-01-14,42.63,42.84,42.0668,42.3,119039,33.5846117426711,33.7500531798271,33.140913564546,33.3246323414259,151099.932578717,0.0,1.0
2016-01-15,41.72,41.9188,41.48,41.7,324615,32.8676988483284,33.0243167421694,32.6786229201501,32.8519425209802,412043.990742868,0.0,1.0
2016-01-19,41.86,42.24,41.56,42.24,543407,32.9779931397657,33.2773633593814,32.7416482295429,33.2773633593814,689763.531807248,0.0,1.0
2016-01-20,41.34,41.545,40.5901,41.32,129667,32.5683286287127,32.7298309840317,31.9775451347923,32.5525723013645,164590.385988496,0.0,1.0
2016-01-21,41.49,41.73,41.0324,41.37,211383,32.6865010838242,32.8755770120025,32.3259963140976,32.591963119735,268315.065216332,0.0,1.0
2016-01-22,42.28,42.28,42.0,42.16,315428,33.3088760140778,33.3088760140778,33.0882874312031,33.2143380499886,400382.643784302,0.0,1.0
2016-01-25,41.81,42.17,41.77,42.17,193356,32.9386023213953,33.2222162136627,32.9070896666989,33.2222162136627,245432.829271839,0.0,1.0
2016-01-26,42.31,42.33,41.93,41.95,84296,33.3325105051,33.3482668324482,33.0331402854844,33.0488966128326,106999.554067621,0.0,1.0
2016-01-27,41.99,42.54,41.9172,42.28,58489,33.080409267529,33.5137082696043,33.0230562359816,33.3088760140778,74241.9203504447,0.0,1.0
2016-01-28,42.24,42.3709,41.9301,42.29,269450,33.2773633593814,33.3804885218753,33.0332190671211,33.3167541777519,342021.327744145,0.0,1.0
2016-01-29,42.98,42.98,42.362,42.4,307898,33.8603474712645,33.8603474712645,33.3734769562053,33.4034139781669,390824.578844932,0.0,1.0
2016-02-01,42.93,43.0396,42.66,42.74,134423,33.820956652894,33.9073013267621,33.6082462336934,33.6712715430862,170627.325809431,0.0,1.0
2016-02-02,42.23,42.67,42.15,42.52,67111,33.2694851957073,33.6161243973675,33.2064598863145,33.4979519422561,85186.095105724,0.0,1.0
2016-02-03,42.48,42.541,41.96,42.5,61326,33.4664392875597,33.5144960859717,33.0567747765067,33.4821956149079,77843.0133428742,0.0,1.0
2016-02-04,42.54,42.7394,42.3301,42.46,44994,33.5137082696043,33.6707988532657,33.348345614085,33.4506829602115,57112.2940082393,0.0,1.0
2016-02-05,42.01,42.54,41.87,42.54,39646,33.0961655948772,33.5137082696043,32.9858713034398,33.5137082696043,50323.9100380196,0.0,1.0
2016-02-08,41.53,42.01,41.1799,41.62,135854,32.7180137385206,33.0961655948772,32.4421992282905,32.7889172115874,172443.738947312,0.0,1.0
2016-02-09,41.32,41.4615,41.03,41.03,51541,32.5525723013645,32.664048317353,32.3241055548158,32.3241055548158,65422.6062470255,0.0,1.0
2016-02-10,41.35,41.8491,41.324,41.68,33912,32.5762067923868,32.969405941361,32.5557235668342,32.836186193632,43045.5641731656,0.0,1.0
2016-02-11,40.91,41.29,40.6608,40.83,77429,32.2295675907266,32.5289378103423,32.0332437519681,32.1665422813338,98283.055802195,0.0,1.0
2016-02-12,41.44,41.45,41.01,41.25,39539,32.6471102654537,32.6549884291278,32.3083492274676,32.4974251556459,50188.0915853619,0.0,1.0
2016-02-16,42.08,42.08,41.71,41.93,70425,33.1513127405958,33.1513127405958,32.8598206846543,33.0331402854844,89392.6591441139,0.0,1.0
2016-02-17,42.64,42.6699,42.25,42.34,77406,33.5924899063452,33.6160456157308,33.2852415230555,33.3561449961223,98253.8611815303,0.0,1.0
2016-02-18,42.52,42.84,42.5,42.84,35775,33.4979519422561,33.7500531798271,33.4821956149079,33.7500531798271,45410.3284470098,0.0,1.0
2016-02-19,42.5,42.5399,42.274,42.37,33950,33.4821956149079,33.5136294879675,33.3041491158733,33.3797794871446,43093.798763829,0.0,1.0
2016-02-22,42.98,42.99,42.76,42.76,40582,33.8603474712645,33.8682256349386,33.6870278704344,33.6870278704344,51512.0041659414,0.0,1.0
2016-02-23,42.49,42.82,42.451,42.82,65523,33.4743174512338,33.7342968524789,33.4435926129048,33.7342968524789,83170.3969485234,0.0,1.0
2016-02-24,42.53,42.59,41.95,42.1,28546,33.5058301059302,33.5530990879747,33.0488966128326,33.167069067944,36234.3322389474,0.0,1.0
2016-02-25,42.94,42.94,42.5,42.68,35185,33.8288348165681,33.8288348165681,33.4821956149079,33.6240025610416,44661.4229603925,0.0,1.0
2016-02-26,42.85,43.18,42.791,43.18,45678,33.7579313435012,34.0179107447464,33.7114501778241,34.0179107447464,57980.5166401822,0.0,1.0
2016-02-29,42.68,42.9902,42.68,42.93,75400,33.6240025610416,33.8683831982121,33.6240025610416,33.820956652894,95707.5825270313,0.0,1.0
2016-03-01,43.52,43.52,42.98,43.08,26280,34.2857683096657,34.2857683096657,33.8603474712645,33.9391291080054,33358.0274378034,0.0,1.0
2016-03-02,43.75,43.75,43.43,43.47,43179,34.4669660741699,34.4669660741699,34.2148648365988,34.2463774912952,54808.457638391,0.0,1.0
2016-03-03,43.98,44.0,43.7,43.7,41183,34.6481638386741,34.6639201660223,34.4275752557994,34.4275752557994,52274.8722972245,0.0,1.0
2016-03-04,44.23,44.39,44.0566,44.09,65202,34.8451179305265,34.971168549312,34.7085105724177,34.7348236390891,82762.9415905502,0.0,1.0
2016-03-07,44.24,44.2965,43.9739,44.0,52200,34.8529960942006,34.8975077189592,34.6433581588329,34.6639201660223,66259.095595637,0.0,1.0
2016-03-08,43.79,44.06,43.79,44.06,19914,34.4984787288663,34.7111891480668,34.4984787288663,34.7111891480668,25277.4641703355,0.0,1.0
2016-03-09,43.98,44.0499,43.89,43.96,60948,34.6481638386741,34.703232202756,34.5772603656072,34.6324075113259,77363.2060989058,0.0,1.0
2016-03-10,43.93,44.3,43.6,44.21,39876,34.6087730203036,34.9002650762451,34.3487936190584,34.8293616031783,50615.8562446671,0.0,1.0
2016-03-11,44.73,44.73,44.35,44.35,34914,35.2390261142313,35.2390261142313,34.9396558946156,34.9396558946156,44317.4341690818,0.0,1.0
2016-03-14,44.6401,44.72,44.55,44.56,26345,35.1682014228011,35.2311479505572,35.0972191680975,35.1050973317716,33440.5339744648,0.0,1.0
2016-03-15,44.39,44.41,44.23,44.37,49602,34.971168549312,34.9869248766602,34.8451179305265,34.9554122219638,62961.3727918542,0.0,1.0
2016-03-16,44.7,44.76,44.22,44.22,40014,35.215391623209,35.2626606052536,34.8372397668524,34.8372397668524,50791.0239686556,0.0,1.0
2016-03-17,45.11,45.152,44.7455,44.79,50580,35.5383963338469,35.5714846212781,35.2512372679261,35.2862950962759,64202.7788357725,0.0,1.0
2016-03-18,45.18,45.24,45.1,45.19,67441,35.5935434795656,35.6408124616102,35.5305181701728,35.6014216432397,85604.9744456965,0.0,1.0
2016-03-21,45.2,45.22,44.99,45.22,57996,35.6092998069138,35.625056134262,35.4438583697578,35.625056134262,73616.1400031526,0.0,1.0
2016-03-22,45.13,45.2399,44.98,45.14,32615,35.5541526611951,35.6407336799734,35.4359802060837,35.5620308248692,41399.2414339407,0.0,1.0
2016-03-23,44.77,44.995,44.77,44.99,26461,35.2705387689277,35.4477974515948,35.2705387689277,35.4438583697578,33587.7764091216,0.0,1.0
2016-03-24,44.67,44.671,44.45,44.45,27678,35.1917571321867,35.1925449485541,35.0184375313566,35.0184375313566,35132.5526416866,0.0,1.0
2016-03-28,44.75,44.9033,44.69,44.9,52112,35.2547824415795,35.3755546907034,35.2075134595349,35.3729548966909,66147.394438311,0.0,1.0
2016-03-29,45.2,45.242,44.63,44.76,66306,35.6092998069138,35.642388094345,35.1602444774903,35.2626606052536,84164.283382458,0.0,1.0
2016-03-30,45.44,45.61,45.3,45.45,44162,35.7983757350921,35.9323045175517,35.6880814436547,35.8062538987662,56056.2103389755,0.0,1.0
2016-03-31,45.31,45.51,45.2501,45.51,40935,35.6959596073288,35.8535228808108,35.648769406921,35.8535228808108,51960.0781265786,0.0,1.0
2016-04-01,45.25,45.2785,44.7909,44.93,68636,35.6486906252843,35.6711433917554,35.2870041310065,35.3965893877132,87121.8253889299,0.0,1.0
2016-04-04,44.97,45.14,44.88,45.14,94321,35.5566642197744,35.691079005573,35.4855034508222,35.691079005573,119291.712624748,0.163188,1.0
2016-04-05,44.4,44.5999,44.4,44.58,46647,35.1059793497439,35.2640353243388,35.1059793497439,35.2483008876483,58996.4113909589,0.0,1.0
2016-04-06,44.88,44.9,44.45,44.52,60488,35.4855034508222,35.5013169550338,35.1455131102729,35.2008603750135,76501.7028365452,0.0,1.0
2016-04-07,44.47,44.7688,44.36,44.71,31262,35.1613266144845,35.3975803674058,35.0743523413207,35.3510886650237,39538.3585847784,0.0,1.0
2016-04-08,44.82,45.0,44.75,44.94,65490,35.4380629381874,35.5803844760918,35.3827156734468,35.532943963457,82827.9413894549,0.0,1.0
2016-04-11,44.83,45.1899,44.8,45.02,26846,35.4459696902932,35.7305336985809,35.4222494339758,35.5961979803034,33953.2587347886,0.0,1.0
2016-04-12,45.25,45.29,44.83,44.99,28614,35.7780532787368,35.8096802871599,35.4459696902932,35.572477723986,36189.3222616866,0.0,1.0
2016-04-13,45.7,45.78,45.51,45.51,58215,36.1338571234977,36.1971111403441,35.9836288334875,35.9836288334875,73626.9446936496,0.0,1.0
2016-04-14,45.7,45.907,45.68,45.87,30520,36.1338571234977,36.2975268920877,36.1180436192861,36.2682719092962,38599.9201588969,0.0,1.0
2016-04-15,45.71,45.8,45.64,45.8,97214,36.1417638756035,36.2129246445557,36.0864166108629,36.2129246445557,122950.610692235,0.0,1.0
2016-04-18,45.98,45.98,45.57,45.57,42792,36.35524618246,36.35524618246,36.0310693461223,36.0310693461223,54120.8316985426,0.0,1.0
2016-04-19,46.3,46.38,46.08,46.08,44224,36.6082622498456,36.671516266692,36.434313703518,36.434313703518,55931.9419759848,0.0,1.0
2016-04-20,46.28,46.4699,46.1901,46.41,28410,36.592448745634,36.7425979681231,36.5213670442028,36.6952365230093,35931.3149316599,0.0,1.0
2016-04-21,46.08,46.35,46.0203,46.35,27929,36.434313703518,36.6477960103746,36.3871103934464,36.6477960103746,35322.9741191951,0.0,1.0
2016-04-22,46.08,46.1299,45.91,46.08,28819,36.434313703518,36.4737683965259,36.2998989177194,36.434313703518,36448.5943335272,0.0,1.0
2016-04-25,45.92,46.008,45.82,45.94,36266,36.3078056698252,36.3773850883563,36.2287381487673,36.3236191740368,45867.1266213158,0.0,1.0
2016-04-26,46.08,46.0807,45.934,45.98,21965,36.434313703518,36.4348671761654,36.3188751227733,36.35524618246,27780.0539413556,0.0,1.0
2016-04-27,46.17,46.23,45.9139,46.03,25312,36.5054744724702,36.552914985105,36.3029825510407,36.394779942989,32013.1447923329,0.0,1.0
2016-04-28,45.7,46.1493,45.6676,45.88,70191,36.1338571234977,36.4891074956112,36.1082392466749,36.276178661402,88773.4926563936,0.0,1.0
2016-04-29,45.59,45.7,45.37,45.7,48900,36.0468828503339,36.1338571234977,35.8729343040063,36.1338571234977,61845.8746975773,0.0,1.0
2016-05-02,45.84,45.891,45.6467,45.8,37699,36.2445516529789,36.2848760887184,36.0917141347738,36.2129246445557,47679.5016405719,0.0,1.0
2016-05-03,45.39,45.65,45.285,45.65,76429,35.8887478082179,36.0943233629687,35.8057269111071,36.0943233629687,96662.9520912299,0.0,1.0
2016-05-04,45.05,45.223,45.0075,45.19,38074,35.6199182366208,35.7567050480511,35.5863145401712,35.730612766102,48153.7798207681,0.0,1.0
2016-05-05,45.07,45.19,44.9901,45.19,26901,35.6357317408324,35.730612766102,35.5725567915071,35.730612766102,34022.8195345507,0.0,1.0
2016-05-06,45.18,45.21,44.9245,44.95,27785,35.7227060139962,35.7464262703136,35.520688497693,35.5408507155628,35140.8512979997,0.0,1.0
2016-05-09,45.13,45.28,45.01,45.17,33689,35.6831722534672,35.8017735350542,35.5882912281976,35.7147992618904,42607.8869670078,0.0,1.0
2016-05-10,45.66,45.66,45.39,45.39,18478,36.1022301150745,36.1022301150745,35.8887478082179,35.8887478082179,23369.8992364383,0.0,1.0
2016-05-11,45.31,45.56,45.29,45.56,17500,35.8254937913715,36.0231625940165,35.8096802871599,36.0231625940165,22132.9817424868,0.0,1.0
2016-05-12,45.26,45.5,45.1301,45.5,49790,35.7859600308426,35.9757220813817,35.6832513209882,35.9757220813817,62971.4949119094,0.0,1.0
2016-05-13,44.97,45.28,44.84,45.28,38881,35.5566642197744,35.8017735350542,35.453876442399,35.8017735350542,49174.4264645502,0.0,1.0
2016-05-16,45.35,45.42,44.92,44.92,24088,35.8571207997947,35.9124680645353,35.5171304592454,35.5171304592454,30465.1008121727,0.0,1.0
2016-05-17,45.04,45.3599,44.9101,45.33,28103,35.612011484515,35.8649484843795,35.5093027746607,35.8413072955831,35543.039194806,0.0,1.0
2016-05-18,45.0,45.3299,44.8906,45.03,24975,35.5803844760918,35.8412282280621,35.4938846080544,35.6041047324092,31586.9268010633,0.0,1.0
2016-05-19,44.82,44.8599,44.6361,44.84,26851,35.4380629381874,35.4696108790896,35.2926577669618,35.453876442399,33959.5824438579,0.0,1.0
2016-05-20,45.06,45.1616,44.96,44.96,40802,35.6278249887266,35.7081575901215,35.5487574676686,35.5487574676686,51603.9954889683,0.0,1.0
2016-05-23,44.99,45.14,44.9201,45.14,29153,35.572477723986,35.691079005573,35.5172095267665,35.691079005573,36871.0180993553,0.0,1.0
2016-05-24,45.51,45.56,45.08,45.08,33882,35.9836288334875,36.0231625940165,35.6436384929382,35.6436384929382,42851.9821370821,0.0,1.0
2016-05-25,45.81,45.87,45.68,45.68,32307,36.2208313966615,36.2682719092962,36.1180436192861,36.1180436192861,40860.0137802583,0.0,1.0
2016-05-26,45.8999,45.9199,45.77,45.86,17190,36.2919130980926,36.3077266023042,36.1892043882383,36.2603651571904,21740.9117801913,0.0,1.0
2016-05-27,45.88,45.9626,45.7907,45.87,20370,36.276178661402,36.3414884337959,36.2055713650973,36.2682719092962,25762.7907482546,0.0,1.0
2016-05-31,45.89,46.02,45.73,45.91,40642,36.2840854135078,36.3868731908832,36.1575773798151,36.2998989177194,51401.6367987514,0.0,1.0
2016-06-01,45.88,45.91,45.58,45.72,30135,36.276178661402,36.2998989177194,36.0389760982281,36.1496706277093,38112.9945605623,0.0,1.0
2016-06-02,45.99,46.0,45.76,45.76,22547,36.3631529345658,36.3710596866716,36.1812976361325,36.1812976361325,28516.13367702,0.0,1.0
2016-06-03,46.09,46.17,45.87,45.95,32417,36.4422204556238,36.5054744724702,36.2682719092962,36.3315259261426,40999.1353797825,0.0,1.0
2016-06-06,46.3,46.41,46.12,46.12,35708,36.6082622498456,36.6952365230093,36.4659407119412,36.4659407119412,45161.4006891838,0.0,1.0
2016-06-07,46.48,46.6099,46.44,46.44,63643,36.7505837877499,36.8532924976043,36.7189567793267,36.7189567793267,80491.9632592621,0.0,1.0
2016-06-08,46.61,46.683,46.5301,46.61,56303,36.8533715651253,36.9110908554976,36.7901966158,36.8533715651253,71208.7583455562,0.0,1.0
2016-06-09,46.44,46.4599,46.275,46.36,29846,36.7189567793267,36.7346912160173,36.5884953695811,36.6557027624804,37747.4841763578,0.0,1.0
2016-06-10,45.77,45.99,45.65,45.92,24245,36.1892043882383,36.3631529345658,36.0943233629687,36.3078056698252,30663.6652769481,0.0,1.0
2016-06-13,45.28,45.69,45.28,45.62,41729,35.8017735350542,36.1259503713919,35.8017735350542,36.0706031066513,52776.4111504131,0.0,1.0
2016-06-14,45.14,45.24,44.9204,45.24,23737,35.691079005573,35.770146526631,35.5174467293296,35.770146526631,30021.176435509,0.0,1.0
2016-06-15,45.23,45.4399,45.2,45.28,12920,35.7622397745252,35.9282025012259,35.7385195182078,35.8017735350542,16340.4642350245,0.0,1.0
2016-06-16,45.26,45.26,44.6597,44.88,19923,35.7859600308426,35.7859600308426,35.3113177019315,35.4855034508222,25197.4511574608,0.0,1.0
2016-06-17,45.28,45.41,45.068,45.31,17186,35.8017735350542,35.9045613124295,35.6341503904112,35.8254937913715,21735.8528129358,0.0,1.0
2016-06-20,45.84,46.1,45.76,46.09,11904,36.2445516529789,36.4501272077296,36.1812976361325,36.4422204556238,15055.4865521464,0.0,1.0
2016-06-21,45.95,46.1499,45.8505,45.97,27325,36.3315259261426,36.4895819007375,36.2528537426899,36.3473394303542,34559.0700636258,0.0,1.0
2016-06-22,45.98,46.21,45.9,46.08,47291,36.35524618246,36.5371014808934,36.2919921656136,36.434313703518,59810.9051190825,0.0,1.0
2016-06-23,46.65,46.65,46.2001,46.37,19437,36.8849985735485,36.8849985735485,36.5292737963086,36.6636095145861,24582.7866359266,0.0,1.0
2016-06-24,44.61,45.338,44.1242,44.42,118947,35.2720211439657,35.8476326972678,34.887911126666,35.1217928539555,150437.244532776,0.0,1.0
2016-06-27,44.02,44.3999,43.7701,44.14,70606,34.8055227697236,35.1059002822229,34.6079330345997,34.9004037949932,89298.3605091441,0.0,1.0
2016-06-28,44.78,44.799,44.4101,44.63,39630,35.4064359297642,35.4214587587653,35.1139651693708,35.2878346481773,50121.7180831287,0.0,1.0
2016-06-29,45.3,45.4899,45.1872,45.3,45461,35.8175870392657,35.9677362617549,35.7283988755123,35.8175870392657,57496.4275997253,0.0,1.0
2016-06-30,45.87,45.9299,45.41,45.5,30874,36.2682719092962,36.31563335441,35.9045613124295,35.9757220813817,39047.6387610021,0.0,1.0
2016-07-01,46.0101,46.13,45.71,45.71,21740,36.3790455062985,36.473847464047,36.1417638756035,36.1417638756035,27495.4870332378,0.0,1.0
2016-07-05,45.64,45.97,45.4001,45.97,29356,36.0864166108629,36.3473394303542,35.8967336278448,36.3473394303542,37127.7606875681,0.0,1.0
2016-07-06,45.27,45.2899,44.756,44.95,25400,36.1122218777106,36.1280962584344,35.7022001846436,35.8569554540113,31841.2421117107,0.402637,1.0
2016-07-07,45.2,45.53,45.034,45.53,25166,36.0563823475264,36.3196258469663,35.9239628902323,36.3196258469663,31547.901534776,0.0,1.0
2016-07-08,45.71,45.8136,45.42,45.42,28865,36.4632132102971,36.5458557149698,36.2318780138196,36.2318780138196,36184.9391163201,0.0,1.0
2016-07-11,46.12,46.2,46.0,46.0,25346,36.7902733156618,36.8540899215867,36.6945484067746,36.6945484067746,31773.5481324182,0.0,1.0
2016-07-12,46.47,46.5899,46.3556,46.43,45465,37.069470966583,37.1651161047128,36.9782132201105,37.0375626636205,56994.569787753,0.0,1.0
2016-07-13,46.44,46.55,46.2729,46.55,41053,37.0455397393612,37.1332875725078,36.9122428037357,37.1332875725078,51463.7209611047,0.0,1.0
2016-07-14,46.6501,46.75,46.5101,46.62,29166,37.2131381006712,37.2928290873199,37.1014590403028,37.189127102692,36562.270371266,0.0,1.0
2016-07-15,46.55,46.6383,46.4446,46.6,17236,37.1332875725078,37.2037251512973,37.0492091942018,37.1731729512108,21606.9153164349,0.0,1.0
2016-07-18,46.55,46.7099,46.4687,46.51,34357,37.1332875725078,37.2608410136,37.0684339467367,37.1013792695454,43069.6675288207,0.0,1.0
2016-07-19,46.43,46.58,46.3234,46.58,19103,37.0375626636205,37.1572187997296,36.9525270362257,37.1572187997296,23947.3719708666,0.0,1.0
2016-07-20,46.72,46.74,46.5,46.5,27428,37.268897860098,37.2848520115792,37.0934021938048,37.0934021938048,34383.5271118111,0.0,1.0
2016-07-21,46.57,46.7299,46.4284,46.66,28360,37.149241723989,37.2767951650812,37.0362863315021,37.2210354056544,35551.8750507132,0.0,1.0
2016-07-22,46.71,46.73,46.47,46.47,24859,37.2609207843574,37.2768749358386,37.069470966583,37.069470966583,31163.0487265755,0.0,1.0
2016-07-25,46.6,46.71,46.491,46.71,14173,37.1731729512108,37.2609207843574,37.0862228256382,37.2609207843574,17767.1623798928,0.0,1.0
2016-07-26,46.69,46.76,46.501,46.73,39467,37.2449666328762,37.3008061630605,37.0941999013788,37.2768749358386,49475.5237174366,0.0,1.0
2016-07-27,46.8,46.86,46.562,46.75,47667,37.3327144660229,37.3805769204665,37.1428600633965,37.2928290873199,59754.9798322407,0.0,1.0
2016-07-28,46.8176,46.95,46.58,46.95,21068,37.3467541193263,37.4523706021319,37.1572187997296,37.4523706021319,26410.6806617922,0.0,1.0
2016-07-29,47.08,47.13,46.8101,46.82,16824,37.5560725867598,37.5959579654628,37.3407713125209,37.3486686175041,21090.4353262764,0.0,1.0
2016-08-01,46.94,47.26,46.81,46.98,33227,37.4443935263913,37.6996599500906,37.3406915417635,37.4763018293537,41653.1083325123,0.0,1.0
2016-08-02,46.5801,46.85,46.53,46.85,38303,37.157298570487,37.3725998447259,37.1173334210266,37.3725998447259,48016.342386018,0.0,1.0
2016-08-03,46.69,46.69,46.511,46.56,60516,37.2449666328762,37.2449666328762,37.1021769771194,37.1412646482484,75862.3861272555,0.0,1.0
2016-08-04,46.76,46.899,46.7001,46.78,15390,37.3008061630605,37.4116875158548,37.2530234793742,37.3167603145417,19292.7840983948,0.0,1.0
2016-08-05,47.08,47.08,46.88,46.88,52572,37.5560725867598,37.5560725867598,37.3965310719477,37.3965310719477,65903.8496179864,0.0,1.0
2016-08-08,47.12,47.2099,47.021,47.18,24997,37.5879808897222,37.6596948006302,37.5090078398902,37.6358433441658,31336.0444514344,0.0,1.0
2016-08-09,47.29,47.418,47.162,47.26,30691,37.7235911773124,37.8256977467921,37.6214846078327,37.6996599500906,38473.9984901777,0.0,1.0
2016-08-10,47.2748,47.42,47.26,47.39,14718,37.7114660221867,37.8272931619403,37.6996599500906,37.8033619347185,18450.3701338645,0.0,1.0
2016-08-11,47.56,47.5942,47.3498,47.39,21364,37.9389722223087,37.9662538213416,37.7712940902412,37.8033619347185,26781.7439556925,0.0,1.0
2016-08-12,47.53,47.5799,47.3201,47.56,28621,37.9150409950869,37.9548466030325,37.7476021752916,37.9389722223087,35879.0626172942,0.0,1.0
2016-08-15,47.64,47.67,47.481,47.51,45473,38.0027888282335,38.0267200554553,37.8759533239579,37.8990868436057,57004.5985254261,0.0,1.0
2016-08-16,47.459,47.55,47.425,47.51,23119,37.8584037573286,37.9309951465681,37.8312816998106,37.8990868436057,28981.7982827024,0.0,1.0
2016-08-17,47.42,47.5041,47.233,47.39,17524,37.8272931619403,37.8943803689187,37.678121845591,37.8033619347185,21967.9498726621,0.0,1.0
2016-08-18,47.62,47.6399,47.38,47.38,24694,37.9868346767523,38.0027090574761,37.7953848589779,37.7953848589779,30956.2060120703,0.0,1.0
2016-08-19,47.5,47.75,47.3101,47.32,25801,37.8911097678651,38.0905366613802,37.739625099551,37.7475224045342,32343.9325875688,0.0,1.0
2016-08-22,47.48,47.5,47.3296,47.38,22071,37.8751556163839,37.8911097678651,37.7551803972452,37.7953848589779,27668.033647542,0.0,1.0
2016-08-23,47.58,47.7599,47.5301,47.59,28869,37.9549263737899,38.0984339663634,37.9151207658443,37.9629034495305,36189.9534851566,0.0,1.0
2016-08-24,47.35,47.6005,47.35,47.57,17933,37.771453631756,37.9712793790581,37.771453631756,37.9469492980493,22480.6690861933,0.0,1.0
2016-08-25,47.32,47.4193,47.28,47.36,20512,37.7475224045342,37.8267347666384,37.7156141015718,37.7794307074966,25713.6833935201,0.0,1.0
2016-08-26,47.18,47.7299,47.0192,47.4999,19793,37.6358433441658,38.0745027391416,37.5075719662569,37.8910299971077,24812.350595161,0.0,1.0
2016-08-29,47.39,47.4388,47.1,47.1,16167,37.8033619347185,37.8422900643326,37.572026738241,37.572026738241,20266.8252448829,0.0,1.0
2016-08-30,47.2701,47.5,47.171,47.4,29025,37.7077167965886,37.8911097678651,37.6286639759992,37.8113390104591,36385.5138697797,0.0,1.0
2016-08-31,47.2,47.272,47.0201,47.26,28118,37.651797495647,37.7092324409793,37.5082899030735,37.6996599500906,35248.5057361056,0.0,1.0
2016-09-01,47.32,47.3399,47.0881,47.26,32025,37.7475224045342,37.763396785258,37.5625340181096,37.6996599500906,40146.2904971471,0.0,1.0
2016-09-02,47.63,47.6999,47.48,47.48,26143,37.9948117524929,38.0505715119197,37.8751556163839,37.8751556163839,32772.6611230888,0.0,1.0
2016-09-06,47.84,47.85,47.6801,47.71,25088,38.1623303430456,38.1703074187862,38.0347769019534,38.0586283584178,31450.1213424645,0.0,1.0
2016-09-07,47.86,47.9799,47.7964,47.85,42765,38.1782844945268,38.2739296326566,38.1275502928166,38.1703074187862,53609.8708231224,0.0,1.0
2016-09-08,47.78,47.9111,47.735,47.87,33797,38.114467888602,38.2190473515613,38.0785710477693,38.1862615702674,42367.6558917121,0.0,1.0
2016-09-09,46.75,47.46,46.75,47.46,62109,37.2928290873199,37.8592014649027,37.2928290873199,37.8592014649027,77859.3585163874,0.0,1.0
2016-09-12,47.26,47.32,46.5,46.51,31876,37.6996599500906,37.7475224045342,37.0934021938048,37.1013792695454,39959.5052579879,0.0,1.0
2016-09-13,46.53,46.9,46.41,46.9,61256,37.1173334210266,37.4124852234289,37.0216085121393,37.4124852234289,76790.044362006,0.0,1.0
2016-09-14,46.56,46.7389,46.48,46.48,26203,37.1412646482484,37.2839745332478,37.0774480423236,37.0774480423236,32847.8766556361,0.0,1.0
2016-09-15,46.94,47.01,46.4801,46.53,39187,37.4443935263913,37.5002330565755,37.077527813081,37.1173334210266,49124.5178988822,0.0,1.0
2016-09-16,46.64,46.73,46.5101,46.64,18882,37.2050812541732,37.2768749358386,37.1014590403028,37.2050812541732,23670.3280926505,0.0,1.0
2016-09-19,46.79,47.0,46.7101,46.92,21366,37.3247373902823,37.4922559808349,37.2610005551148,37.4284393749101,26784.2511401107,0.0,1.0
2016-09-20,46.83,47.0899,46.8013,46.96,25805,37.3566456932447,37.5639698917429,37.3337514858691,37.4603476778725,32348.9469564053,0.0,1.0
2016-09-21,47.45,47.49,47.01,47.05,28300,37.8512243891621,37.8831326921245,37.5002330565755,37.5321413595379,35476.6595181659,0.0,1.0
2016-09-22,47.79,47.94,47.65,47.65,47982,38.1224449643426,38.2421011004516,38.0107659039741,38.0107659039741,60149.8613781143,0.0,1.0
2016-09-23,47.48,47.6299,47.4401,47.55,42841,37.8751556163839,37.9947319817355,37.8433270841789,37.9309951465681,53705.1438310157,0.0,1.0
2016-09-26,47.1258,47.35,47.1087,47.35,29993,37.5926075936517,37.771453631756,37.5789667941353,37.771453631756,37598.9911282103,0.0,1.0
2016-09-27,47.4,47.41,47.07,47.07,27301,37.8113390104591,37.8193160861997,37.5480955110192,37.5480955110192,34224.3209012525,0.0,1.0
2016-09-28,47.64,47.64,47.26,47.58,21330,38.0027888282335,38.0027888282335,37.6996599500906,37.9549263737899,26739.1218205823,0.0,1.0
2016-09-29,47.23,47.63,47.13,47.59,39814,37.6757287228688,37.9948117524929,37.5959579654628,37.9629034495305,49910.520214002,0.0,1.0
2016-09-30,47.48,47.5799,47.27,47.33,28354,37.8751556163839,37.9548466030325,37.7076370258312,37.7554994802748,35544.3534974585,0.0,1.0
2016-10-03,47.42,47.4946,47.2938,47.48,13702,37.8272931619403,37.8868021469652,37.7266224660939,37.8751556163839,17176.7204493961,0.0,1.0
2016-10-04,47.1,47.365,46.9826,47.32,30121,37.682727011416,37.8947423544739,37.5888002141519,37.858739749049,37648.5252665022,0.138773,1.0
2016-10-05,47.2994,47.38,47.1714,47.33,27254,37.8422585563433,37.9067432229489,37.7398511453569,37.8667403280323,34065.0346141646,0.0,1.0
2016-10-06,47.24,47.268,47.06,47.15,17437,37.7947351171825,37.8171367383357,37.6507246954828,37.7227299063326,21794.6726560206,0.0,1.0
2016-10-07,47.11,47.17,46.841,47.17,22941,37.6907275903993,37.7387310642992,37.4755120157482,37.7387310642992,28674.1747664031,0.0,1.0
2016-10-10,47.23,47.3408,47.16,47.16,15378,37.7867345381991,37.8753809533343,37.7307304853159,37.7307304853159,19221.1089123293,0.0,1.0
2016-10-11,46.72,47.09,46.5546,47.09,54368,37.37870501005,37.6747264324327,37.246375433666,37.6747264324327,67955.0818926726,0.0,1.0
2016-10-12,46.72,46.75,46.56,46.68,45262,37.37870501005,37.402706747,37.250695746317,37.3467026941168,56573.4056177558,0.0,1.0
2016-10-13,46.57,46.6699,46.18,46.38,48498,37.2586963253003,37.3386221093436,36.946673744951,37.1066853246173,60618.1128905024,0.0,1.0
2016-10-14,46.58,46.8175,46.5,46.73,13442,37.2666969042836,37.4567106551374,37.2026922724171,37.3867055890334,16801.2840421076,0.0,1.0
2016-10-17,46.48,46.5598,46.43,46.48,31389,37.1866911144505,37.2505357347373,37.1466882195339,37.1866911144505,39233.4105637341,0.0,1.0
2016-10-18,46.78,46.942,46.78,46.93,37979,37.4267084839499,37.5563178634796,37.4267084839499,37.5467171686997,47470.3144349951,0.0,1.0
2016-10-19,46.95,47.0,46.82,46.9,65768,37.5627183266663,37.6027212215829,37.4587107998832,37.5227154317497,82204.0506532756,0.0,1.0
2016-10-20,46.94,46.98,46.7546,46.89,25002,37.554717747683,37.5867200636162,37.4063870133323,37.5147148527664,31250.2383291752,0.0,1.0
2016-10-21,46.91,46.91,46.65,46.65,20514,37.530716010733,37.530716010733,37.3227009571668,37.3227009571668,25640.6443118431,0.0,1.0
2016-10-24,46.98,47.0999,46.9,47.06,39222,37.5867200636162,37.6826470056262,37.5227154317497,37.6507246954828,49023.951993717,0.0,1.0
2016-10-25,46.89,46.99,46.82,46.94,52218,37.5147148527664,37.5947206425996,37.4587107998832,37.554717747683,65267.7763808044,0.0,1.0
2016-10-26,46.75,46.8699,46.603,46.74,28883,37.402706747,37.4986336890099,37.2850982359453,37.3947061680167,36101.1372554823,0.0,1.0
2016-10-27,46.59,46.94,46.57,46.94,66776,37.2746974832669,37.554717747683,37.2586963253003,37.554717747683,83463.9594700027,0.0,1.0
2016-10-28,46.5,46.68,46.4,46.6,26496,37.2026922724171,37.3467026941168,37.1226864825839,37.2826980622503,33117.6031825385,0.0,1.0
2016-10-31,46.57,46.64,46.455,46.64,21325,37.2586963253003,37.3147003781835,37.1666896669922,37.3147003781835,26654.3209491105,0.0,1.0
2016-11-01,46.34,46.83,46.1522,46.83,103968,37.0746830086841,37.4667113788665,36.9244321353774,37.4667113788665,129950.5950967,0.0,1.0
2016-11-02,46.04,46.32,46.01,46.24,64207,36.8346656391846,37.0586818507174,36.8106639022346,36.9946772188509,80252.9418607053,0.0,1.0
2016-11-03,45.98,46.21,45.94,46.13,38545,36.7866621652847,36.970675481901,36.7546598493514,36.9066708500344,48177.7632348636,0.0,1.0
2016-11-04,45.81,46.07,45.81,45.91,56849,36.6506523225683,36.8586673761345,36.6506523225683,36.7306581124015,71056.1074624144,0.0,1.0
2016-11-07,46.5,46.5338,46.25,46.25,62960,37.2026922724171,37.2297342293807,37.0026777978342,37.0026777978342,78694.3046638218,0.0,1.0
2016-11-08,46.58,46.79,46.38,46.49,61989,37.2666969042836,37.4347090629333,37.1066853246173,37.1946916934338,77480.6425000898,0.0,1.0
2016-11-09,46.73,46.82,46.138,46.3,72145,37.3867055890334,37.4587107998832,36.9130713132211,37.0426806927508,90174.7237924304,0.0,1.0
2016-11-10,46.48,46.93,46.2571,46.93,253190,37.1866911144505,37.5467171686997,37.0083582089124,37.5467171686997,316464.596534832,0.0,1.0
2016-11-11,46.38,46.48,46.18,46.27,106574,37.1066853246173,37.1866911144505,36.946673744951,37.0186789558009,133207.859358992,0.0,1.0
2016-11-14,46.229,46.41,46.15,46.41,53813,36.9858765819693,37.1306870615673,36.9226720080011,37.1306870615673,67261.3820977484,0.0,1.0
2016-11-15,46.52,46.615,46.28,46.28,77385,37.2186934303837,37.2946989307252,37.0266795347842,37.0266795347842,96724.2497841463,0.0,1.0
2016-11-16,46.44,46.48,46.38,46.45,45655,37.1546887985172,37.1866911144505,37.1066853246173,37.1626893775005,57064.6200671344,0.0,1.0
2016-11-17,46.57,46.65,46.4485,46.49,101640,37.2586963253003,37.3227009571668,37.161489290653,37.1946916934338,127040.80568664,0.0,1.0
2016-11-18,46.36,46.7,46.2805,46.7,62008,37.0906841666507,37.3627038520834,37.0270795637333,37.3627038520834,77504.3907813573,0.0,1.0
2016-11-21,46.69,46.72,46.51,46.6,93121,37.3547032731001,37.37870501005,37.2106928514004,37.2826980622503,116392.82631194,0.0,1.0
2016-11-22,46.87,46.87,46.66,46.87,61198,37.4987136947998,37.4987136947998,37.3307015361502,37.4987136947998,76491.9640536303,0.0,1.0
2016-11-23,46.73,46.77,46.5302,46.77,99728,37.3867055890334,37.4187079049666,37.2268540209467,37.4187079049666,124650.978645388,0.0,1.0
2016-11-25,46.86,46.91,46.7401,46.91,73132,37.4907131158165,37.530716010733,37.3947861738065,37.530716010733,91408.3845088089,0.0,1.0
2016-11-28,46.69,46.92,46.6708,46.92,64659,37.3547032731001,37.5387165897164,37.3393421614521,37.5387165897164,80817.9009729678,0.0,1.0
2016-11-29,46.92,46.97,46.7,46.79,154565,37.5387165897164,37.5787194846329,37.3627038520834,37.4347090629333,193192.26811251,0.0,1.0
2016-11-30,46.8,47.08,46.75,47.08,209474,37.4427096419166,37.6667258534494,37.402706747,37.6667258534494,261823.551066541,0.0,1.0
2016-12-01,46.62,46.9071,46.5018,46.88,196759,37.2986992202169,37.5283958428279,37.2041323766341,37.5067142737831,245930.951260307,0.0,1.0
2016-12-02,46.69,46.73,46.565,46.57,144416,37.3547032731001,37.3867055890334,37.2546960358086,37.2586963253003,180506.936186952,0.0,1.0
2016-12-05,46.9,46.9899,46.8301,46.95,238211,37.5227154317497,37.5946406368097,37.4667913846563,37.5627183266663,297742.201529124,0.0,1.0
2016-12-06,47.15,47.1699,46.94,46.94,135730,37.7227299063326,37.7386510585094,37.554717747683,37.554717747683,169650.221919005,0.0,1.0
2016-12-07,47.68,47.73,47.182,47.27,125258,38.1467605924483,38.1867634873649,37.7483317590792,37.8187368541324,156561.169211896,0.0,1.0
2016-12-08,47.65,47.81,47.56,47.68,106286,38.1227588554984,38.2507681192314,38.0507536446486,38.1467605924483,132847.885411356,0.0,1.0
2016-12-09,47.77,47.86,47.71,47.73,136055,38.2187658032982,38.290771014148,38.1707623293983,38.1867634873649,170056.442519636,0.0,1.0
2016-12-12,47.71,47.93,47.65,47.93,113015,38.1707623293983,38.3467750670312,38.1227588554984,38.3467750670312,141258.526708733,0.0,1.0
2016-12-13,48.055,48.179,47.91,48.0,252411,38.4467823043227,38.5459894837158,38.3307739090646,38.4027791199144,315490.917002857,0.0,1.0
2016-12-14,47.54,48.19,47.54,47.93,197848,38.0347524866819,38.5547901205974,38.0347524866819,38.3467750670312,247292.102749807,0.0,1.0
2016-12-15,47.6,47.7193,47.5,47.65,171368,38.0827559605818,38.1782028678528,38.0027501707487,38.1227588554984,214194.498119914,0.0,1.0
2016-12-16,47.55,47.73,47.4493,47.73,208764,38.0427530656652,38.1867634873649,37.9621872353032,38.1867634873649,260936.115292854,0.0,1.0
2016-12-19,47.56,47.6915,47.5,47.69,110357,38.0507536446486,38.1559612582791,38.0027501707487,38.1547611714316,137936.267150339,0.0,1.0
2016-12-20,47.74,47.8,47.61,47.8,130370,38.1947640663482,38.2427675402481,38.0907565395651,38.2427675402481,162950.70678244,0.0,1.0
2016-12-21,47.68,47.78,47.62,47.78,138953,38.1467605924483,38.2267663822815,38.0987571185484,38.2267663822815,173678.680367726,0.0,1.0
2016-12-22,47.565,47.6899,47.47,47.61,144513,38.0547539341402,38.1546811656418,37.9787484337987,38.0907565395651,180628.177412371,0.0,1.0
2016-12-23,47.65,47.66,47.49,47.61,154686,38.1227588554984,38.1307594344817,37.9947495917653,38.0907565395651,193343.507166899,0.0,1.0
2016-12-27,47.7,47.78,47.64,47.72,206550,38.162761750415,38.2267663822815,38.1147582765151,38.1787629083816,258168.8155704,0.0,1.0
2016-12-28,47.17,47.61,47.11,47.61,145650,38.0290096710877,38.3837428543669,37.9806369642769,38.3837428543669,180659.726861709,0.362822,1.0
2016-12-29,47.23,47.28,47.15,47.15,100614,38.0773823778985,38.1176929669075,38.0128854354841,38.0128854354841,124798.474139815,0.0,1.0
2016-12-30,47.22,47.37,47.0831,47.37,107513,38.0693202600967,38.1902520271237,37.9589498673901,38.1902520271237,133355.779018764,0.0,1.0
2017-01-03,47.44,47.505,47.26,47.36,527290,38.2466868517363,38.299090617448,38.1015687313039,38.1821899093219,654034.104887817,0.0,1.0
2017-01-04,47.82,47.82,47.48,47.48,130233,38.5530473282047,38.5530473282047,38.2789353229435,38.2789353229435,161536.959892763,0.0,1.0
2017-01-05,48.0,48.0,47.832,47.89,144175,38.698165448637,38.698165448637,38.5627218695668,38.6094821528173,178830.182768877,0.0,1.0
2017-01-06,47.94,48.0,47.8207,47.95,128720,38.6497927418262,38.698165448637,38.5536116764508,38.6578548596281,159660.281782624,0.0,1.0
2017-01-09,47.8,47.899,47.78,47.89,236507,38.5369230926011,38.6167380588389,38.5207988569975,38.6094821528173,293355.921873548,0.0,1.0
2017-01-10,47.85,48.0,47.8352,47.98,49548,38.5772336816101,38.698165448637,38.5653017472634,38.6820412130334,61457.7970926464,0.0,1.0
2017-01-11,48.06,48.06,47.8,47.99,51478,38.7465381554478,38.7465381554478,38.5369230926011,38.6901033308352,63851.7090242848,0.0,1.0
2017-01-12,48.01,48.06,47.8373,48.06,71235,38.7062275664388,38.7465381554478,38.5669947920018,38.7465381554478,88357.6769172253,0.0,1.0
2017-01-13,48.1,48.1191,48.03,48.04,127447,38.778786626655,38.7941852716565,38.7223518020424,38.7304139198442,158081.292202844,0.0,1.0
2017-01-17,47.96,48.074,47.9201,47.94,251621,38.6659169774299,38.7578251203704,38.6337491274007,38.6497927418262,312102.857072915,0.0,1.0
2017-01-18,47.94,48.02,47.8634,48.02,78325,38.6497927418262,38.7142896842406,38.5880369194645,38.7142896842406,97151.8922515852,0.0,1.0
2017-01-19,47.8149,47.98,47.6701,47.92,57881,38.5489356481257,38.6820412130334,38.4321961823557,38.6336685062227,71793.7909404916,0.0,1.0
2017-01-20,47.95,47.9929,47.85,47.88,87574,38.6578548596281,38.6924413449978,38.5772336816101,38.6014200350155,108624.063990301,0.0,1.0
2017-01-23,48.05,48.05,47.84,47.97,271132,38.738476037646,38.738476037646,38.5691715638083,38.6739790952316,336303.694222238,0.0,1.0
2017-01-24,48.26,48.27,48.057,48.07,284896,38.9077805114838,38.9158426292856,38.7441195201073,38.7546002732496,353376.131438335,0.0,1.0
2017-01-25,48.55,48.57,48.34,48.5,75980,39.141581927736,39.1577061633396,38.9722774538982,39.101271338727,94243.2272362009,0.0,1.0
2017-01-26,48.51,48.6,48.45,48.6,75976,39.1093334565288,39.181892516745,39.060960749718,39.181892516745,94238.265760695,0.0,1.0
2017-01-27,48.44,48.5,48.35,48.5,126358,39.0528986319162,39.101271338727,38.9803395717,39.101271338727,156730.53049634,0.0,1.0
2017-01-30,48.19,48.2,47.9734,48.2,160637,38.8513456868712,38.859407804673,38.6767202152843,38.859407804673,199249.135213762,0.0,1.0
2017-01-31,48.18,48.2299,48.03,48.15,40976,38.8432835690694,38.8835135369004,38.7223518020424,38.819097215664,50825.3550833189,0.0,1.0
2017-02-01,48.32,48.44,48.1689,48.44,67079,38.9561532182946,39.0528986319162,38.8343346183094,39.0528986319162,83202.703866506,0.0,1.0
2017-02-02,48.27,48.3899,48.2154,48.31,44495,38.9158426292856,39.0125074217292,38.8718234660878,38.9480911004928,55190.21315971,0.0,1.0
2017-02-03,48.59,48.59,48.37,48.53,93639,39.1738303989432,39.1738303989432,38.9964638073036,39.1254576921324,116146.901226252,0.0,1.0
2017-02-06,48.4,48.44,48.3014,48.38,46114,39.020650160709,39.0528986319162,38.9411576791833,39.0045259251054,57198.3703707577,0.0,1.0
2017-02-07,48.39,48.46,48.351,48.46,50405,39.0125880429072,39.0690228675198,38.9811457834802,39.0690228675198,62520.793219804,0.0,1.0
2017-02-08,48.46,48.5,48.32,48.38,46012,39.0690228675198,39.101271338727,38.9561532182946,39.0045259251054,57071.8527453551,0.0,1.0
2017-02-09,48.62,48.7072,48.5,48.5,53460,39.1980167523486,39.2683184195803,39.101271338727,39.101271338727,66310.1201375007,0.0,1.0
2017-02-10,48.85,48.8595,48.71,48.75,48394,39.38344546179,39.3911044737017,39.2705758125648,39.302824283772,60026.4114091696,0.0,1.0
2017-02-13,48.99,49.06,48.95,48.98,132796,39.4963151110152,39.5527499356278,39.464066639808,39.4882529932134,164716.025323224,0.0,1.0
2017-02-14,49.06,49.06,48.8,49.04,62808,39.5527499356278,39.5527499356278,39.343134872781,39.5366257000242,77905.0883949895,0.0,1.0
2017-02-15,49.31,49.31,48.96,49.05,108529,39.7543028806728,39.7543028806728,39.4721287576098,39.544687817826,134615.993797284,0.0,1.0
2017-02-16,49.19,49.31,49.1547,49.31,56727,39.6575574670512,39.7543028806728,39.6290981912108,39.7543028806728,70362.4052570145,0.0,1.0
2017-02-17,49.3,49.3,49.0906,49.17,217208,39.746240762871,39.746240762871,39.5774200161013,39.6414332314476,269418.042926043,0.0,1.0
2017-02-21,49.48,49.51,49.32,49.42,74531,39.8913588833034,39.9155452367088,39.7623649984746,39.8429861764926,92445.9327341574,0.0,1.0
2017-02-22,49.45,49.51,49.3,49.3,127204,39.867172529898,39.9155452367088,39.746240762871,39.746240762871,157779.882565855,0.0,1.0
2017-02-23,49.51,49.61,49.38,49.61,105210,39.9155452367088,39.9961664147267,39.8107377052854,39.9961664147267,130499.209496192,0.0,1.0
2017-02-24,49.416,49.44,49.25,49.38,43502,39.8397613293718,39.8591104120962,39.705930173862,39.8107377052854,53958.526865349,0.0,1.0
2017-02-27,49.45,49.4704,49.3699,49.42,47115,39.867172529898,39.8836192502136,39.8025949663055,39.8429861764926,58439.9796161306,0.0,1.0
2017-02-28,49.35,49.57,49.2809,49.46,71482,39.78655135188,39.9639179435195,39.7308421178695,39.8752346476998,88664.0480297198,0.0,1.0
2017-03-01,49.8,49.88,49.64,49.71,45361,40.1493466529609,40.2138435953753,40.0203527681321,40.0767875927447,56264.3726067559,0.0,1.0
2017-03-02,49.47,49.78,49.4566,49.78,55231,39.8832967655016,40.1332224173573,39.8724935276471,40.1332224173573,68506.8134177758,0.0,1.0
2017-03-03,49.62,49.63,49.4349,49.58,37668,40.0042285325285,40.0122906503303,39.8549987320172,39.9719800613213,46722.2148398686,0.0,1.0
2017-03-06,49.49,49.58,49.36,49.58,35886,39.8994210011052,39.9719800613213,39.7946134696818,39.9719800613213,44511.8775019519,0.0,1.0
2017-03-07,49.33,49.5,49.3223,49.46,36153,39.7704271162764,39.907483118907,39.764219285569,39.8752346476998,44843.0559919764,0.0,1.0
2017-03-08,49.2,49.3685,49.18,49.35,76040,39.665619584853,39.8014662698133,39.6494953492494,39.78655135188,94317.6493687906,0.0,1.0
2017-03-09,49.24,49.27,49.0602,49.24,43404,39.6978680560602,39.7220544094656,39.5529111779838,39.6978680560602,53836.9707154522,0.0,1.0
2017-03-10,49.42,49.482,49.3,49.42,40891,39.8429861764926,39.8929713068637,39.746240762871,39.8429861764926,50719.9237288166,0.0,1.0
2017-03-13,49.56,49.5897,49.49,49.49,64902,39.9558558257178,39.9798003155891,39.8994210011052,39.8994210011052,80502.4208223731,0.0,1.0
2017-03-14,49.38,49.53,49.29,49.53,24928,39.8107377052854,39.9316694723124,39.7381786450692,39.9316694723124,30919.9153533037,0.0,1.0
2017-03-15,49.84,49.9262,49.4438,49.45,31125,40.1815951241681,40.2510905796196,39.8621740168608,39.867172529898,38606.4812809523,0.0,1.0
2017-03-16,49.97,50.0337,49.86,50.01,37645,40.2864026555915,40.337758345989,40.1977193597717,40.3186511267987,46693.6863557092,0.0,1.0
2017-03-17,49.99,50.08,49.92,50.0,49879,40.3025268911951,40.3750859514113,40.2460920665825,40.3105890089969,61868.3591907669,0.0,1.0
2017-03-20,49.95,50.049,49.9,50.03,48114,40.2702784199879,40.3500933862257,40.2299678309789,40.3347753624023,59679.1081237506,0.0,1.0
2017-03-21,49.58,50.1814,49.545,50.1,60907,39.9719800613213,40.4568358259216,39.9437626490151,40.3912101870149,75547.1471607699,0.0,1.0
2017-03-22,49.62,49.68,49.4681,49.51,38359,40.0042285325285,40.0526012393393,39.8817649631192,39.9155452367088,47579.3097335277,0.0,1.0
2017-03-23,49.71,49.818,49.58,49.62,74721,40.0767875927447,40.1638584650042,39.9719800613213,40.0042285325285,92681.602820692,0.0,1.0
2017-03-24,49.76,49.85,49.62,49.76,40075,40.1170981817537,40.1896572419699,40.0042285325285,40.1170981817537,49707.7827255956,0.0,1.0
2017-03-27,49.73,49.7899,49.5,49.57,47784,40.0929118283483,40.1412039139811,39.907483118907,39.9639179435195,59269.7863945068,0.0,1.0
2017-03-28,49.96,50.02,49.72,49.77,35384,40.2783405377897,40.3267132446005,40.0848497105465,40.1251602995555,43889.2123259507,0.0,1.0
2017-03-29,50.03,50.048,49.874,49.92,32791,40.3347753624023,40.3492871744456,40.2090063246943,40.2460920665825,40672.9358291954,0.0,1.0
2017-03-30,50.02,50.09,49.96,49.99,39856,40.3267132446005,40.3831480692131,40.2783405377897,40.3025268911951,49436.1419416429,0.0,1.0
2017-03-31,49.94,50.045,49.8599,49.91,35067,40.2622163021861,40.346868539105,40.1976387385937,40.2380299487807,43496.0153921013,0.0,1.0
2017-04-03,49.95,49.9766,49.6999,49.95,39946,40.2702784199879,40.2917236533407,40.0686448537649,40.2702784199879,49547.7751405276,0.0,1.0
2017-04-04,49.75,49.99,49.65,49.99,81810,40.2112056704306,40.4051893761774,40.1303791263694,40.4051893761774,101216.748718204,0.126728,1.0
2017-04-05,49.68,50.0,49.64,49.89,38100,40.1546270895878,40.4132720305835,40.1222964719633,40.3243628321162,47137.9797844222,0.0,1.0
2017-04-06,49.72,49.7799,49.61,49.7,42595,40.1869577072122,40.2353728071049,40.098048508745,40.1707923984,52699.2716251303,0.0,1.0
2017-04-07,49.67,49.77,49.62,49.71,65058,40.1465444351817,40.2273709792428,40.1061311631511,40.1788750528061,80490.8842208644,0.0,1.0
2017-04-10,49.66,49.73,49.59,49.65,49700,40.1384617807755,40.1950403616183,40.0818831999327,40.1303791263694,61489.7006636689,0.0,1.0
2017-04-11,49.77,49.77,49.4632,49.71,70605,40.2273709792428,40.2273709792428,39.9793951420632,40.1788750528061,87353.7286792423,0.0,1.0
2017-04-12,49.64,49.75,49.545,49.75,85534,40.1222964719633,40.2112056704306,40.0455112551052,40.2112056704306,105824.146007369,0.0,1.0
2017-04-13,49.41,49.649,49.39,49.61,34226,39.9363954206226,40.1295708609288,39.9202301118104,40.098048508745,42344.9998976807,0.0,1.0
2017-04-17,49.75,49.75,49.52,49.52,43952,40.2112056704306,40.2112056704306,40.0253046190899,40.0253046190899,54378.1755245387,0.0,1.0
2017-04-18,49.61,49.63,49.4315,49.55,81506,40.098048508745,40.1142138175572,39.9537731275958,40.0495525823082,100840.634653782,0.0,1.0
2017-04-19,49.5,49.6899,49.45,49.68,37236,40.0091393102777,40.1626289174498,39.9687260382471,40.1546270895878,46069.0240223817,0.0,1.0
2017-04-20,49.79,49.86,49.63,49.74,61638,40.243536288055,40.3001148688979,40.1142138175572,40.2031230160245,76259.6009961212,0.0,1.0
2017-04-21,49.75,49.83,49.7,49.83,29848,40.2112056704306,40.2758669056795,40.1707923984,40.2758669056795,36928.4624830822,0.0,1.0
2017-04-24,50.35,50.41,50.2701,50.33,38686,40.6961649347976,40.7446608612343,40.6315845260927,40.6799996259854,47862.9891322876,0.0,1.0
2017-04-25,50.66,50.69,50.47,50.55,38042,40.9467272213872,40.9709751846055,40.793156787671,40.8578180229199,47066.221180026,0.0,1.0
2017-04-26,50.609,50.7282,50.53,50.62,203872,40.905505683916,41.0018509244369,40.8416527141077,40.9143966037627,252233.968887394,0.0,1.0
2017-04-27,50.65,50.66,50.5104,50.62,45693,40.9386445669811,40.9467272213872,40.8258107114717,40.9143966037627,56532.1708737428,0.0,1.0
2017-04-28,50.59,50.65,50.508,50.65,44807,40.8901486405444,40.9386445669811,40.8238708744142,40.9386445669811,55435.9963307245,0.0,1.0
2017-05-01,50.71,50.83,50.61,50.83,151440,40.9871404934178,41.0841323462912,40.9063139493566,41.0841323462912,187364.190513199,0.0,1.0
2017-05-02,50.77,50.81,50.69,50.71,48409,41.0356364198545,41.067967037479,40.9709751846055,40.9871404934178,59892.4531071941,0.0,1.0
2017-05-03,50.73,50.74,50.6088,50.74,57838,41.00330580223,41.0113884566361,40.9053440308279,41.0113884566361,71558.1751908507,0.0,1.0
2017-05-04,50.75,50.79,50.66,50.78,32522,41.0194711110423,41.0518017286667,40.9467272213872,41.0437190742606,40236.781589212,0.0,1.0
2017-05-05,51.08,51.08,50.82,50.87,38639,41.2861987064441,41.2861987064441,41.0760496918851,41.1164629639157,47804.8399183803,0.0,1.0
2017-05-08,50.91,51.01,50.86,50.97,34004,41.1487935815401,41.2296201256013,41.1083803095095,41.1972895079768,42070.3376532675,0.0,1.0
2017-05-09,50.96,51.0099,50.85,50.99,44220,41.1892068535707,41.2295392990572,41.1002976551034,41.2134548167891,54709.749765542,0.0,1.0
2017-05-10,50.9987,51.01,50.9006,50.93,39965,41.2204867261224,41.2296201256013,41.1411958863984,41.1649588903524,49445.3900809562,0.0,1.0
2017-05-11,50.936,50.9422,50.7311,50.93,61855,41.169808482996,41.1748197287278,41.0041948942147,41.1649588903524,76528.0771539485,0.0,1.0
2017-05-12,51.03,51.03,50.8601,50.98,32311,41.2457854344135,41.2457854344135,41.1084611360536,41.2053721623829,39975.7287352878,0.0,1.0
2017-05-15,51.25,51.28,51.13,51.25,62460,41.4236038313481,41.4478517945664,41.3266119784747,41.4236038313481,77276.5936308401,0.0,1.0
2017-05-16,51.35,51.37,51.27,51.37,204454,41.5044303754093,41.5205956842215,41.4397691401603,41.5205956842215,252954.029365991,0.0,1.0
2017-05-17,50.75,51.3,50.73,51.2,86330,41.0194711110423,41.4640171033787,41.00330580223,41.3831905593175,106808.970991842,0.0,1.0
2017-05-18,50.72,50.89,50.5,50.62,69402,40.9952231478239,41.1326282727279,40.8174047508893,40.9143966037627,85865.356246679,0.0,1.0
2017-05-19,51.13,51.28,50.98,50.98,31232,41.3266119784747,41.4478517945664,41.2053721623829,41.2053721623829,38640.7712500544,0.0,1.0
2017-05-22,51.26,51.35,51.2,51.28,45406,41.4316864857542,41.5044303754093,41.3831905593175,41.4478517945664,56177.0895037132,0.0,1.0
2017-05-23,51.3,51.449,51.3,51.43,51499,41.4640171033787,41.5844486540298,41.4640171033787,41.5690916106582,63715.4546172692,0.0,1.0
2017-05-24,51.48,51.48,51.2946,51.35,39512,41.6095048826888,41.6095048826888,41.4596524699994,41.5044303754093,48884.9306362753,0.0,1.0
2017-05-25,51.57,51.64,51.44,51.53,44407,41.6822487723438,41.7388273531866,41.5771742650643,41.6499181547194,54941.109403854,0.0,1.0
2017-05-26,51.48,51.6141,51.4113,51.51,102864,41.6095048826888,41.7178932782748,41.5539770469187,41.6337528459071,127265.122114037,0.0,1.0
2017-05-30,51.51,51.5299,51.39,51.47,38792,41.6337528459071,41.6498373281753,41.5367609930337,41.6014222282827,47994.1341679083,0.0,1.0
2017-05-31,51.51,51.6,51.39,51.58,66019,41.6337528459071,41.7064967355622,41.5367609930337,41.6903314267499,81679.8500626711,0.0,1.0
2017-06-01,51.84,51.84,51.5526,51.59,46072,41.900480441309,41.900480441309,41.6681849536772,41.6984140811561,57001.0762369527,0.0,1.0
2017-06-02,52.13,52.16,51.9411,52.03,52983,42.1348774190864,42.1591253823047,41.9821960773548,42.0540508750252,65551.485115959,0.0,1.0
2017-06-05,51.93,52.11,51.93,52.11,51975,41.973224330964,42.1187121102741,41.973224330964,42.1187121102741,64304.3700602453,0.0,1.0
2017-06-06,51.93,51.995,51.891,51.92,31995,41.973224330964,42.0257615846038,41.9417019787802,41.9651416765579,39584.7680630601,0.0,1.0
2017-06-07,51.9,51.99,51.8161,51.98,77593,41.9489763677457,42.0217202574007,41.8811628972784,42.0136376029946,95999.4032916711,0.0,1.0
2017-06-08,51.98,52.0,51.8323,51.94,47056,42.0136376029946,42.0298029118068,41.8942567974163,41.9813069853701,58218.4980770544,0.0,1.0
2017-06-09,51.87,52.0717,51.601,51.89,39295,41.9247284045273,42.0877555438987,41.7073050010028,41.9408937133396,48616.4544784481,0.0,1.0
2017-06-12,51.77,51.77,51.5901,51.73,79880,41.8439018604662,41.8439018604662,41.6984949077001,41.8115712428417,98828.9192960536,0.0,1.0
2017-06-13,52.02,52.05,51.89,51.94,83171,42.0459682206191,42.0702161838374,41.9408937133396,41.9813069853701,102900.601486881,0.0,1.0
2017-06-14,52.03,52.18,51.8525,52.18,88682,42.0540508750252,42.1752906911169,41.9105837593166,42.1752906911169,109718.906121841,0.0,1.0
2017-06-15,51.75,51.76,51.51,51.54,84825,41.8277365516539,41.83581920606,41.6337528459071,41.6580008091255,104946.958929491,0.0,1.0
2017-06-16,51.9,51.9,51.6901,51.83,26836,41.9489763677457,41.9489763677457,41.7793214517613,41.8923977869029,33201.9639237468,0.0,1.0
2017-06-19,52.15,52.185,52.04,52.04,29264,42.1510427278986,42.17933201832,42.0621335294313,42.0621335294313,36205.9275698512,0.0,1.0
2017-06-20,51.76,52.08,51.76,52.08,52707,41.83581920606,42.0944641470558,41.83581920606,42.0944641470558,65210.0131364184,0.0,1.0
2017-06-21,51.83,51.8999,51.72,51.85,36211,41.8923977869029,41.9488955412016,41.8034885884356,41.9085630957151,44800.8762722759,0.0,1.0
2017-06-22,51.83,51.915,51.8,51.91,32907,41.8923977869029,41.9611003493549,41.8681498236845,41.9570590221518,40713.1102563249,0.0,1.0
2017-06-23,51.92,51.9651,51.75,51.82,37798,41.9651416765579,42.0015944479295,41.8277365516539,41.8843151324967,46764.3401546349,0.0,1.0
2017-06-26,52.015,52.2199,51.965,52.13,37487,42.041926893416,42.2075404821974,42.0015136213854,42.1348774190864,46379.5655689931,0.0,1.0
2017-06-27,51.7,51.99,51.7,51.92,65480,41.7873232796233,42.0217202574007,41.7873232796233,41.9651416765579,81012.9899287131,0.0,1.0
2017-06-28,52.05,52.12,51.8501,51.95,28342,42.0702161838374,42.1267947646802,41.9086439222592,41.9893896397763,35065.2132034146,0.0,1.0
2017-06-29,51.62,52.04,51.55,52.01,42713,41.7226620443744,42.0621335294313,41.6660834635316,42.037885566213,52845.2632685571,0.0,1.0
2017-06-30,51.79,51.87,51.6856,51.86,18290,41.8600671692784,41.9247284045273,41.7756842572785,41.9166457501212,22628.704731157,0.0,1.0
2017-07-03,51.83,53.71,51.8,53.0,38219,41.8923977869029,43.4119368152528,41.8681498236845,42.8380683524185,47285.2086451661,0.0,1.0
2017-07-05,51.84,51.85,51.645,51.79,33318,41.900480441309,41.9085630957151,41.7428686803897,41.8600671692784,41221.6065736845,0.0,1.0
2017-07-06,51.09,51.28,51.02,51.27,59876,41.6147998295902,41.7695622482166,41.5577820964121,41.7614168577626,73509.0605391992,0.396551,1.0
2017-07-07,51.26,51.28,51.056,51.12,38057,41.7532714673086,41.7695622482166,41.5871055020465,41.6392360009523,46722.1310197792,0.0,1.0
2017-07-10,51.34,51.386,51.21,51.37,56878,41.8184345909407,41.8559033870292,41.7125445150385,41.8428707623028,69828.4512216676,0.0,1.0
2017-07-11,51.39,51.41,51.1459,51.31,40143,41.8591615432108,41.8754523241189,41.6603325622282,41.7939984195787,49283.0886703366,0.0,1.0
2017-07-12,51.77,51.81,51.66,51.68,39495,42.1686863804636,42.2012679422797,42.0790870854694,42.0953778663774,48487.5466964338,0.0,1.0
2017-07-13,51.87,51.9,51.74,51.77,51882,42.2501402850038,42.2745764563659,42.1442502091015,42.1686863804636,63694.9208179359,0.0,1.0
2017-07-14,52.14,52.18,51.95,52.08,58892,42.4700658272624,42.5026473890784,42.315303408636,42.4211934845382,72301.0153195689,0.0,1.0
2017-07-17,52.03,52.1699,52.03,52.13,21423,42.3804665322681,42.4944205447199,42.3804665322681,42.4619204368083,26300.7649798127,0.0,1.0
2017-07-18,52.19,52.19,52.03,52.05,77687,42.5107927795325,42.5107927795325,42.3804665322681,42.3967573131762,95375.4156274426,0.0,1.0
2017-07-19,52.44,52.44,52.259,52.28,46566,42.714427540883,42.714427540883,42.5669959736652,42.5841012936187,57168.5301801781,0.0,1.0
2017-07-20,52.41,52.5451,52.3646,52.46,25133,42.6899913695209,42.8000355945547,42.6530112968597,42.730718321791,30855.4883180522,0.0,1.0
2017-07-21,52.44,52.44,52.3,52.4,30045,42.714427540883,42.714427540883,42.6003920745267,42.6818459790669,36885.892910352,0.0,1.0
2017-07-24,52.41,52.42,52.258,52.41,35435,42.6899913695209,42.6981367599749,42.5661814346198,42.6899913695209,43503.1324772283,0.0,1.0
2017-07-25,52.41,52.5969,52.41,52.54,39202,42.6899913695209,42.8422287171066,42.6899913695209,42.7958814454232,48127.8340446537,0.0,1.0
2017-07-26,52.53,52.6175,52.429,52.52,36639,42.7877360549692,42.8590082214418,42.7054676113836,42.7795906645151,44981.2691077512,0.0,1.0
2017-07-27,52.47,52.65,52.3,52.59,69553,42.738863712245,42.8854807404174,42.6003920745267,42.8366083976933,85389.3995537932,0.0,1.0
2017-07-28,52.49,52.49,52.3393,52.47,48404,42.7551544931531,42.7551544931531,42.632403459011,42.738863712245,59425.0211493652,0.0,1.0
2017-07-31,52.49,52.54,52.43,52.54,45000,42.7551544931531,42.7958814454232,42.706282150429,42.7958814454232,55245.9704099131,0.0,1.0
2017-08-01,52.63,52.72,52.63,52.66,35322,42.8691899595094,42.9424984735955,42.8691899595094,42.8936261308714,43364.4037070878,0.0,1.0
2017-08-02,52.7,52.7,52.55,52.63,26804,42.9262076926875,42.9262076926875,42.8040268358772,42.8691899595094,32906.9553526069,0.0,1.0
2017-08-03,52.66,52.68,52.57,52.67,37975,42.8936261308714,42.9099169117795,42.8203176167852,42.9017715213254,46621.4605848101,0.0,1.0
2017-08-04,52.73,52.73,52.59,52.68,38652,42.9506438640496,42.9506438640496,42.8366083976933,42.9099169117795,47452.6055174214,0.0,1.0
2017-08-07,52.71,52.778,52.6738,52.72,40975,42.9343530831415,42.9897417382289,42.904866769698,42.9424984735955,50304.5252788043,0.0,1.0
2017-08-08,52.62,52.88,52.55,52.71,69697,42.8610445690553,43.0728247208599,42.8040268358772,42.9343530831415,85566.1866591049,0.0,1.0
2017-08-09,52.5264,52.529,52.34,52.46,413272,42.7848037144057,42.7869215159238,42.6329736363428,42.730718321791,507369.170738792,0.0,1.0
2017-08-10,51.92,52.36,51.9075,52.34,33413,42.2908672372739,42.6492644172508,42.2806854992064,42.6329736363428,41020.7468734762,0.0,1.0
2017-08-11,51.95,52.019,51.84,51.89,41773,42.315303408636,42.3715066027687,42.2257041136418,42.2664310659119,51284.2204874067,0.0,1.0
2017-08-14,52.36,52.37,52.2116,52.23,33908,42.6492644172508,42.6574098077048,42.5283868229131,42.5433743413485,41628.4525479852,0.0,1.0
2017-08-15,52.21,52.41,52.17,52.41,44269,42.5270835604405,42.6899913695209,42.4945019986244,42.6899913695209,54348.5303128099,0.0,1.0
2017-08-16,52.46,52.47,52.35,52.35,23670,42.730718321791,42.738863712245,42.6411190267968,42.6411190267968,29059.3804356143,0.0,1.0
2017-08-17,51.88,52.36,51.86,52.33,37677,42.2582856754578,42.6492644172508,42.2419948945498,42.6248282458888,46255.6094918733,0.0,1.0
2017-08-18,51.95,52.08,51.8209,51.92,71187,42.315303408636,42.4211934845382,42.2101464178746,42.2908672372739,87395.4421237886,0.0,1.0
2017-08-21,51.96,52.0,51.84,51.95,41343,42.32344879909,42.3560303609061,42.2257041136418,42.315303408636,50756.3145479342,0.0,1.0
2017-08-22,52.3,52.32,51.99,52.11,65934,42.6003920745267,42.6166828554347,42.3478849704521,42.4456296559003,80946.3958446047,0.0,1.0
2017-08-23,52.25,52.29,52.1456,52.19,26733,42.5596651222566,42.5922466840727,42.4746272459166,42.5107927795325,32819.7894881824,0.0,1.0
2017-08-24,52.17,52.32,52.15,52.32,26439,42.4945019986244,42.6166828554347,42.4782112177164,42.6166828554347,32458.849148171,0.0,1.0
2017-08-25,52.36,52.465,52.3252,52.35,155540,42.6492644172508,42.734791017018,42.6209184584708,42.6411190267968,190954.627501287,0.0,1.0
2017-08-28,52.32,52.4518,52.2909,52.45,31345,42.6166828554347,42.7240391016187,42.5929797692135,42.722572931337,38481.8876110829,0.0,1.0
2017-08-29,52.29,52.37,52.08,52.08,40505,42.5922466840727,42.6574098077048,42.4211934845382,42.4211934845382,49727.5118100785,0.0,1.0
2017-08-30,52.43,52.44,52.2653,52.29,31787,42.706282150429,42.714427540883,42.5721275696512,42.5922466840727,39024.5258093313,0.0,1.0
2017-08-31,52.74,52.77,52.53,52.59,150666,42.9587892545036,42.9832254258656,42.7877360549692,42.8366083976933,184970.875061777,0.0,1.0
2017-09-01,52.82,52.85,52.74,52.85,38162,43.0239523781358,43.0483885494978,42.9587892545036,43.0483885494978,46851.0382840689,0.0,1.0
2017-09-05,52.53,52.77,52.35,52.77,65476,42.7877360549692,42.9832254258656,42.6411190267968,42.9832254258656,80384.1146346549,0.0,1.0
2017-09-06,52.68,52.715,52.591,52.68,34298,42.9099169117795,42.9384257783685,42.8374229367387,42.9099169117795,42107.2509582044,0.0,1.0
2017-09-07,52.86,52.88,52.765,52.88,30686,43.0565339399518,43.0728247208599,42.9791527306386,43.0728247208599,37672.8410666355,0.0,1.0
2017-09-08,52.76,52.88,52.76,52.82,20700,42.9750800354116,43.0728247208599,42.9750800354116,43.0239523781358,25413.1463885601,0.0,1.0
2017-09-11,53.2,53.24,53.05,53.08,32256,43.3334772153885,43.3660587772046,43.2112963585782,43.2357325299403,39600.3115898258,0.0,1.0
2017-09-12,53.28,53.47,53.22,53.47,33422,43.3986403390207,43.5534027576471,43.3497679962966,43.5534027576471,41031.7960675581,0.0,1.0
2017-09-13,53.23,53.26,53.15,53.25,34041,43.3579133867506,43.3823495581126,43.2927502631184,43.3742041676586,41791.7350827523,0.0,1.0
2017-09-14,53.27,53.27,53.08,53.11,47944,43.3904949485667,43.3904949485667,43.2357325299403,43.2601687013023,58860.2845629528,0.0,1.0
2017-09-15,53.33,53.33,53.18,53.27,49551,43.4393672912908,43.4393672912908,43.3171864344805,43.3904949485667,60833.1795507023,0.0,1.0
2017-09-18,53.43,53.48,53.33,53.37,47911,43.520821195831,43.5615481481011,43.4393672912908,43.4719488531069,58819.7708513189,0.0,1.0
2017-09-19,53.53,53.53,53.42,53.5,45506,43.6022751003712,43.6022751003712,43.512675805377,43.5778389290091,55867.1806549668,0.0,1.0
2017-09-20,53.4,53.57,53.1901,53.56,37626,43.4963850244689,43.6348566621873,43.325413278839,43.6267112717333,46192.9973920754,0.0,1.0
2017-09-21,53.38,53.44,53.303,53.41,31922,43.4800942435609,43.528966586285,43.4173747370649,43.504530414923,39190.263720561,0.0,1.0
2017-09-22,53.36,53.42,53.3,53.34,32390,43.4638034626528,43.512675805377,43.4149311199287,43.4475126817448,39764.8218128242,0.0,1.0
2017-09-25,53.24,53.36,53.0975,53.28,30191,43.3660587772046,43.4638034626528,43.2499869632348,43.3986403390207,37065.1353921264,0.0,1.0
2017-09-26,53.19,53.289,53.118,53.26,31812,43.3253318249345,43.4059711904293,43.2666850136656,43.3823495581126,39055.2180151146,0.0,1.0
2017-09-27,53.21,53.33,53.064,53.16,48241,43.3416226058425,43.4393672912908,43.2226999052139,43.3008956535724,59224.9079676583,0.0,1.0
2017-09-28,53.36,53.39,53.219,53.39,29623,43.4638034626528,43.4882396340149,43.3489534572512,43.4882396340149,36367.8084767302,0.0,1.0
2017-09-29,53.58,53.58,53.355,53.42,42608,43.6430020526413,43.6430020526413,43.4597307674258,43.512675805377,52309.3401605684,0.0,1.0
2017-10-02,53.67,53.67,53.54,53.59,46361,43.7163105667275,43.7163105667275,43.6104204908252,43.6511474430953,56916.8540927552,0.0,1.0
2017-10-03,53.69,53.69,53.55,53.61,42516,43.8604888649979,43.8604888649979,43.7461199240201,43.7951351844392,52044.1996674063,0.157006,1.0
2017-10-04,53.61,53.73,53.565,53.7,53856,43.7951351844392,43.8931657052773,43.7583737391249,43.8686580750678,65925.5907725992,0.0,1.0
2017-10-05,53.82,53.8441,53.6718,53.79,79607,43.9666885959059,43.9863763921742,43.8456209026708,43.9421809656964,97447.6103801677,0.0,1.0
2017-10-06,53.78,53.78,53.65,53.69,52571,43.9340117556265,43.9340117556265,43.8278120247185,43.8604888649979,64352.6112690567,0.0,1.0
2017-10-09,53.73,53.87,53.615,53.87,51787,43.8931657052773,44.0075346462551,43.7992197894741,44.0075346462551,63392.9101556112,0.0,1.0
2017-10-10,53.99,53.99,53.83,53.88,40160,44.1055651670933,44.1055651670933,43.9748578059758,44.015703856325,49160.1998928176,0.0,1.0
2017-10-11,54.09,54.09,53.9698,53.98,39897,44.1872572677917,44.1872572677917,44.0890633627522,44.0973959570234,48838.2593407307,0.0,1.0
2017-10-12,54.06,54.13,54.0142,54.12,39855,44.1627496375822,44.2199341080711,44.1253346554623,44.2117648980013,48786.8467810818,0.0,1.0
2017-10-13,54.25,54.41,54.163,54.27,63559,44.3179646289092,44.4486719900268,44.2468925013016,44.3343030490489,77803.1161600498,0.0,1.0
2017-10-16,54.26,54.309,54.1601,54.28,45076,44.3261338389791,44.3661629683213,44.2445234303813,44.3424722591188,55177.9175888607,0.0,1.0
2017-10-17,54.2,54.2,54.08,54.12,33398,44.27711857856,44.27711857856,44.1790880577219,44.2117648980013,40882.7777893507,0.0,1.0
2017-10-18,54.26,54.29,54.18,54.2,40432,44.3261338389791,44.3506414691886,44.2607801584203,44.27711857856,49493.1574219722,0.0,1.0
2017-10-19,54.13,54.16,54.0,54.05,47538,44.2199341080711,44.2444417382806,44.1137343771631,44.1545804275123,58191.6728711346,0.0,1.0
2017-10-20,54.255,54.3,54.155,54.27,38438,44.3220492339442,44.3588106792585,44.2403571332457,44.3343030490489,47052.2849472142,0.0,1.0
2017-10-23,54.14,54.35,54.1108,54.35,32467,44.2281033181409,44.3996567296077,44.204249224737,44.3996567296077,39743.1327171343,0.0,1.0
2017-10-24,54.2,54.25,54.14,54.15,47617,44.27711857856,44.3179646289092,44.2281033181409,44.2362725282108,58288.377447617,0.0,1.0
2017-10-25,53.95,54.13,53.76,54.1,49749,44.0728883268139,44.2199341080711,43.9176733354868,44.1954264778616,60898.1769040783,0.0,1.0
2017-10-26,54.06,54.1486,54.0,54.1,62697,44.1627496375822,44.235128838801,44.1137343771631,44.1954264778616,76747.9345786849,0.0,1.0
2017-10-27,54.31,54.32,54.0695,54.17,30741,44.3669798893283,44.3751490993982,44.1705103871485,44.2526109483505,37630.3213372786,0.0,1.0
2017-10-30,54.21,54.32,54.1892,54.31,153820,44.2852877886299,44.3751490993982,44.2682958316846,44.3669798893283,188292.379171145,0.0,1.0
2017-10-31,54.34,54.44,54.2598,54.29,105079,44.3914875195378,44.4731796202363,44.3259704547777,44.3506414691886,128628.10369864,0.0,1.0
2017-11-01,54.48,54.76,54.3986,54.76,57050,44.5058564605157,44.7345943424713,44.4393590905471,44.7345943424713,69835.393523039,0.0,1.0
2017-11-02,54.52,54.52,54.326,54.42,40137,44.5385333007951,44.5385333007951,44.3800506254401,44.4568412000966,49132.045395867,0.0,1.0
2017-11-03,54.55,54.57,54.41,54.5,60585,44.5630409310046,44.5793793511443,44.4486719900268,44.5221948806554,74162.617293485,0.0,1.0
2017-11-06,54.7,54.7128,54.55,54.56,37036,44.6855790820523,44.6960356709417,44.5630409310046,44.5712101410744,45336.0847417926,0.0,1.0
2017-11-07,54.58,54.7,54.5,54.65,56042,44.5875485612141,44.6855790820523,44.5221948806554,44.644733031703,68601.4920914663,0.0,1.0
2017-11-08,54.64,54.7,54.55,54.58,53090,44.6365638216332,44.6855790820523,44.5630409310046,44.5875485612141,64987.923613289,0.0,1.0
2017-11-09,54.41,54.4899,54.18,54.37,48612,44.4486719900268,44.5139439784848,44.2607801584203,44.4159951497474,59506.3654678697,0.0,1.0
2017-11-10,54.3448,54.3899,54.2901,54.32,60083,44.3954087403714,44.4322518777864,44.3507231612893,44.3751490993982,73548.1147948247,0.0,1.0
2017-11-13,54.27,54.305,54.08,54.08,48602,44.3343030490489,44.3628952842934,44.1790880577219,44.1790880577219,59494.1243822392,0.0,1.0
2017-11-14,54.22,54.22,54.03,54.13,45338,44.2934569986997,44.2934569986997,44.1382420073727,44.2199341080711,55498.6340323846,0.0,1.0
2017-11-15,54.0,54.07,53.8447,54.0,49607,44.1137343771631,44.170918847652,43.9868665447784,44.1137343771631,60724.3534881226,0.0,1.0
2017-11-16,54.45,54.5,54.2,54.2,58687,44.4813488303061,44.5221948806554,44.27711857856,44.27711857856,71839.2592407817,0.0,1.0
2017-11-17,54.38,54.45,54.3259,54.4,46457,44.4241643598172,44.4813488303061,44.3799689333394,44.4405027799569,56868.4115144579,0.0,1.0
2017-11-20,54.48,54.5032,54.43,54.45,71033,44.5058564605157,44.5248090278777,44.4650104101664,44.4813488303061,86952.1035604212,0.0,1.0
2017-11-21,54.82,54.84,54.7064,54.71,73816,44.7836096028904,44.7999480230301,44.690807376497,44.6937482921221,90358.7976914399,0.0,1.0
2017-11-22,54.81,54.9461,54.79,54.86,67317,44.7754403928206,44.8866233418712,44.7591019726809,44.8162864431698,82403.3161400598,0.0,1.0
2017-11-24,55.0,55.0316,54.9875,55.0,12441,44.9306553841476,44.9564700879683,44.9204438715603,44.9306553841476,15229.1346331311,0.0,1.0
2017-11-27,54.87,55.0,54.825,54.94,43900,44.8244556532396,44.9306553841476,44.7876942079253,44.8816401237285,53738.3659186926,0.0,1.0
2017-11-28,55.11,55.2199,54.85,54.85,31735,45.0205166949159,45.1102963135835,44.8081172330999,44.8081172330999,38847.0852489683,0.0,1.0
2017-11-29,54.98,55.18,54.97,55.13,124295,44.9143169640079,45.0777011654048,44.9061477539381,45.0368551150556,152150.573846558,0.0,1.0
2017-11-30,55.23,55.32,55.14,55.17,70212,45.118547215754,45.1920701063827,45.0450243251254,45.069531955335,85947.1104301423,0.0,1.0
2017-12-01,55.16,55.24,54.8,55.17,69970,45.0613627452651,45.1267164258239,44.7672711827507,45.069531955335,85650.8761578798,0.0,1.0
2017-12-04,55.01,55.435,55.01,55.38,60437,44.9388245942175,45.2860160221859,44.9388245942175,45.2410853668017,73981.4492261508,0.0,1.0
2017-12-05,54.96,55.16,54.86,55.04,45358,44.8979785438682,45.0613627452651,44.8162864431698,44.963332224427,55523.116203646,0.0,1.0
2017-12-06,54.79,54.88,54.78,54.81,39563,44.7591019726809,44.8326248633095,44.750932762611,44.7754403928206,48429.4070806659,0.0,1.0
2017-12-07,54.94,55.01,54.75,54.75,67590,44.8816401237285,44.9388245942175,44.7264251324015,44.7264251324015,82737.4977777776,0.0,1.0
2017-12-08,55.17,55.2,55.05,55.15,86847,45.069531955335,45.0940395855445,44.9715014344968,45.0531935351953,106310.156376781,0.0,1.0
2017-12-11,55.26,55.31,55.17,55.21,81465,45.1430548459636,45.1839008963128,45.069531955335,45.1022087956144,99722.0040903483,0.0,1.0
2017-12-12,55.3,55.33,55.2,55.27,67852,45.175731686243,45.2002393164525,45.0940395855445,45.1512240560334,83058.2142213013,0.0,1.0
2017-12-13,55.43,55.5,55.3,55.35,81317,45.281931417151,45.3391158876399,45.175731686243,45.2165777365922,99540.8360230141,0.0,1.0
2017-12-14,55.24,55.42,55.17,55.42,50054,45.1267164258239,45.2737622070811,45.069531955335,45.2737622070811,61271.5300158141,0.0,1.0
2017-12-15,55.35,55.48,55.25,55.29,54637,45.2165777365922,45.3227774675002,45.1348856358937,45.1675624761731,66881.6195603555,0.0,1.0
2017-12-18,55.82,55.88,55.56,55.68,61673,45.6005306098749,45.649545870294,45.3881311480589,45.4861616688971,75494.4474101032,0.0,1.0
2017-12-19,55.65,56.4,55.62,56.4,136079,45.4616540386875,46.0743447939259,45.437146408478,46.0743447939259,166575.469153753,0.0,1.0
2017-12-20,55.58,55.73,55.5,55.73,60494,45.4044695681986,45.5270077192463,45.3391158876399,45.5270077192463,74051.2234142458,0.0,1.0
2017-12-21,55.75,55.83,55.64,55.73,56898,45.543346139386,45.6086998199448,45.4534848286177,45.5270077192463,69649.3290214526,0.0,1.0
2017-12-22,55.78,55.78,55.69,55.77,72569,45.5678537695955,45.5678537695955,45.4943308789669,45.5596845595257,88832.334313294,0.0,1.0
2017-12-26,55.75,55.8,55.73,55.76,32436,45.543346139386,45.5841921897352,45.5270077192463,45.5515153494558,39705.1853516791,0.0,1.0
2017-12-27,55.81,55.9,55.77,55.79,44145,45.5923613998051,45.6658842904337,45.5596845595257,45.5760229796654,54038.2725166442,0.0,1.0
2017-12-28,53.91,53.98,53.83,53.95,84566,45.7244616112395,45.7838330138139,45.6566085797259,45.7583881269963,99704.9041005956,2.061705,1.0
2017-12-29,53.88,54.08,53.84,54.08,89074,45.6990167244219,45.8686493032059,45.6650902086651,45.8686493032059,105019.920864845,0.0,1.0
2018-01-02,54.21,54.21,53.96,54.07,159686,45.9789104794156,45.9789104794156,45.7668697559355,45.8601676742667,188272.796587372,0.0,1.0
2018-01-03,54.47,54.48,54.29,54.29,84709,46.1994328318348,46.207914460774,46.0467635109292,46.0467635109292,99873.503789435,0.0,1.0
2018-01-04,54.76,54.8,54.68,54.69,183349,46.4454000710717,46.4793265868285,46.3775470395581,46.3860286684973,216171.918524467,0.0,1.0
2018-01-05,55.04,55.04,54.79,54.88,209864,46.6828856813693,46.6828856813693,46.4708449578893,46.5471796183421,247433.602087925,0.0,1.0
2018-01-08,54.99,55.06,54.9,55.06,104593,46.6404775366733,46.6998489392478,46.5641428762205,46.6998489392478,123317.113669721,0.0,1.0
2018-01-09,55.08,55.14,54.99,55.07,77808,46.7168121971262,46.7677019707614,46.6404775366733,46.708330568187,91737.0950294342,0.0,1.0
2018-01-10,54.97,55.02,54.86,55.01,74969,46.6235142787949,46.6659224234909,46.5302163604637,46.6574407945517,88389.8606475127,0.0,1.0
2018-01-11,55.29,55.29,55.03,55.03,63645,46.8949264048494,46.8949264048494,46.6744040524301,46.6744040524301,75038.6517215241,0.0,1.0
2018-01-12,55.6,55.65,55.32,55.35,104025,47.1578569019647,47.2002650466607,46.920371291667,46.9458161784846,122647.430989576,0.0,1.0
2018-01-16,55.55,55.91,55.4,55.84,92909,47.1154487572687,47.4207873990799,46.9882243231806,47.3614159965055,109541.457974626,0.0,1.0
2018-01-17,55.87,55.95,55.6,55.85,70728,47.3868608833231,47.4547139148368,47.1578569019647,47.3698976254447,83389.6419036839,0.0,1.0
2018-01-18,55.83,55.87,55.7,55.77,67404,47.3529343675663,47.3868608833231,47.2426731913567,47.3020445939311,79470.5834022722,0.0,1.0
2018-01-19,55.93,56.02,55.86,55.98,66514,47.4377506569584,47.5140853174112,47.3783792543839,47.4801588016544,78421.2566675379,0.0,1.0
2018-01-22,56.33,56.33,56.03,56.03,101239,47.7770158145264,47.7770158145264,47.5225669463504,47.5225669463504,119362.684604217,0.0,1.0
2018-01-23,56.49,56.49,56.34,56.34,56356,47.9127218775537,47.9127218775537,47.7854974434657,47.7854974434657,66444.7836659315,0.0,1.0
2018-01-24,56.56,56.73,56.38,56.66,83130,47.9720932801281,48.1162809720945,47.8194239592225,48.0569095695201,98011.8330993841,0.0,1.0
2018-01-25,56.53,56.69,56.35,56.69,80854,47.9466483933105,48.0823544563377,47.7939790724049,48.0823544563377,95328.386303592,0.0,1.0
2018-01-26,56.92,56.94,56.53,56.64,61671,48.2774319219394,48.2943951798178,47.9466483933105,48.0399463116417,72711.2686042598,0.0,1.0
2018-01-29,56.56,56.75,56.51,56.71,72473,47.9720932801281,48.1332442299729,47.9296851354321,48.0993177142161,85447.0297150447,0.0,1.0
2018-01-30,56.09,56.33,56.0,56.25,68317,47.5734567199856,47.7770158145264,47.4971220595328,47.7091627830128,80547.027569477,0.0,1.0
2018-01-31,56.13,56.31,55.98,56.3,124050,47.6073832357424,47.760052556648,47.4801588016544,47.7515709277088,146257.282521095,0.0,1.0
2018-02-01,56.0,56.23,55.95,56.1,65095,47.4971220595328,47.6921995251344,47.4547139148368,47.5819383489248,76748.2289859786,0.0,1.0
2018-02-02,55.01,55.93,55.0,55.63,130417,46.6574407945517,47.4377506569584,46.6489591656125,47.1833017887823,153764.095240255,0.0,1.0
2018-02-05,53.29,54.82,53.04,54.66,249398,45.1986006170089,46.4962898447069,44.9865598935289,46.3605837816797,294044.931448577,0.0,1.0
2018-02-06,54.02,54.21,52.53,52.76,160554,45.8177595295707,45.9789104794156,44.5539968176296,44.7490742832312,189296.184908439,0.0,1.0
2018-02-07,53.64,54.27,53.64,53.91,124139,45.495457629881,46.0298002530508,45.495457629881,45.7244616112395,146362.215194568,0.0,1.0
2018-02-08,52.32,53.73,52.25,53.72,115542,44.3758826099063,45.5717922903339,44.3165112073319,45.5633106613947,136226.190544557,0.0,1.0
2018-02-09,52.56,52.88,51.55,52.63,140273,44.5794417044472,44.8508538305017,43.7227971815878,44.6388131070216,165384.504563333,0.0,1.0
2018-02-12,53.22,53.51,52.81,53.03,70238,45.1392292144345,45.3851964536714,44.7914824279272,44.9780782645897,82811.9226901786,0.0,1.0
2018-02-13,53.37,53.42,53.03,53.22,137642,45.2664536485226,45.3088617932186,44.9780782645897,45.1392292144345,162282.506092451,0.0,1.0
2018-02-14,53.97,54.07,53.01,53.17,92580,45.7753513848747,45.8601676742667,44.9611150067113,45.0968210697385,109153.560788415,0.0,1.0
2018-02-15,54.5,54.5,54.04,54.24,99551,46.2248777186524,46.2248777186524,45.8347227874491,46.0043553662332,117372.500864631,0.0,1.0
2018-02-16,54.61,54.84,54.4,54.4,82204,46.3181756369837,46.5132531025853,46.1400614292604,46.1400614292604,96920.0616877392,0.0,1.0
2018-02-20,54.27,54.56,54.1,54.51,96200,46.0298002530508,46.2757674922876,45.8856125610843,46.2333593475916,113421.608855536,0.0,1.0
2018-02-21,54.07,54.75,54.01,54.39,71719,45.8601676742667,46.4369184421325,45.8092779006315,46.1315798003212,84558.0495375284,0.0,1.0
2018-02-22,54.15,54.5,54.05,54.22,54144,45.9280207057803,46.2248777186524,45.8432044163883,45.9873921083548,63836.7940735361,0.0,1.0
2018-02-23,54.68,54.75,54.3,54.39,56823,46.3775470395581,46.4369184421325,46.0552451398684,46.1315798003212,66995.3854469662,0.0,1.0
2018-02-26,55.17,55.2,54.77,55.09,64391,46.793146857579,46.8185917443966,46.4538817000109,46.7252938260654,75918.1997486159,0.0,1.0
2018-02-27,54.46,55.13,54.46,55.03,91008,46.1909512028956,46.7592203418222,46.1909512028956,46.6744040524301,107300.143229986,0.0,1.0
2018-02-28,54.02,54.64,54.02,54.58,69982,45.8177595295707,46.3436205238013,45.8177595295707,46.292730750166,82510.0938765921,0.0,1.0
2018-03-01,53.53,54.11,53.17,54.0,87868,45.4021597115498,45.8940941900235,45.0968210697385,45.8007962716923,103598.02418834,0.0,1.0
2018-03-02,53.69,53.73,53.1,53.3,79048,45.537865774577,45.5717922903339,45.0374496671641,45.2070822459482,93199.0783452438,0.0,1.0
2018-03-05,53.98,54.05,53.41,53.41,61445,45.7838330138139,45.8432044163883,45.3003801642794,45.3003801642794,72444.8103547655,0.0,1.0
2018-03-06,54.25,54.29,54.03,54.17,118603,46.0128369951724,46.0467635109292,45.8262411585099,45.9449839636588,139835.167100761,0.0,1.0
2018-03-07,54.19,54.28,53.87,53.87,118186,45.9619472215372,46.03828188199,45.6905350954827,45.6905350954827,139343.51625988,0.0,1.0
2018-03-08,54.38,54.41,54.19,54.36,50104,46.123098171382,46.1485430581996,45.9619472215372,46.1061349135036,59073.5581091248,0.0,1.0
2018-03-09,54.99,54.99,54.51,54.59,83209,46.6404775366733,46.6404775366733,46.2333593475916,46.3012123791053,98104.9755848269,0.0,1.0
2018-03-12,55.03,55.13,54.92,55.05,62015,46.6744040524301,46.7592203418222,46.5811061340989,46.6913673103086,73116.8510725167,0.0,1.0
2018-03-13,54.74,55.25,54.6,55.21,104651,46.4284368131933,46.8609998890926,46.3096940080445,46.8270733733358,123385.496760299,0.0,1.0
2018-03-14,54.66,54.96,54.58,54.96,103686,46.3605837816797,46.6150326498557,46.292730750166,46.6150326498557,122247.743615334,0.0,1.0
2018-03-15,54.65,54.8,54.51,54.74,47817,46.3521021527405,46.4793265868285,46.2333593475916,46.4284368131933,56377.1421064988,0.0,1.0
2018-03-16,54.65,54.74,54.54,54.6,81757,46.3521021527405,46.4284368131933,46.2588042344092,46.3096940080445,96393.040282766,0.0,1.0
2018-03-19,54.11,54.41,53.85,54.41,64588,45.8940941900235,46.1485430581996,45.6735718376043,46.1485430581996,76150.4664528212,0.0,1.0
2018-03-20,54.18,54.26,54.07,54.2,76775,45.953465592598,46.0213186241116,45.8601676742667,45.9704288504764,90519.1686058608,0.0,1.0
2018-03-21,54.14,54.42,54.09,54.15,39698,45.9195390768411,46.1570246871388,45.8771309321451,45.9280207057803,46804.6884443565,0.0,1.0
2018-03-22,53.26,53.91,53.18,53.77,61064,45.1731557301913,45.7244616112395,45.1053026986777,45.6057188060907,71995.6041907951,0.0,1.0
2018-03-23,52.5,53.33,52.5,53.27,102973,44.528551930812,45.2325271327658,44.528551930812,45.1816373591306,121407.103208744,0.0,1.0
2018-03-26,53.47,53.5,52.85,53.13,122577,45.3512699379146,45.3767148247322,44.8254089436841,45.0628945539817,144520.587824169,0.0,1.0
2018-03-27,52.78,53.7,52.67,53.58,51605,44.7660375411096,45.5463474035163,44.6727396227784,45.4445678562458,60843.265332536,0.0,1.0
2018-03-28,52.94,53.23,52.71,52.93,47999,44.9017436041369,45.1477108433737,44.7066661385352,44.8932619751977,56591.7235286579,0.0,1.0
2018-03-29,53.5,53.69,53.11,53.18,40488,45.3767148247322,45.537865774577,45.0459312961033,45.1053026986777,47736.1132987834,0.0,1.0
2018-04-02,52.7,53.41,52.38,53.35,72145,44.698184509596,45.3003801642794,44.4267723835415,45.2494903906442,85060.3115476371,0.0,1.0
2018-04-03,52.98,52.98,52.55,52.83,69749,45.0621049143275,45.0621049143275,44.696368690976,44.9345225108328,82004.6472978913,0.149069,1.0
2018-04-04,53.32,53.33,52.31,52.37,64841,45.3512916955821,45.3597971891484,44.4922368453845,44.5432698067824,76234.2590638228,0.0,1.0
2018-04-05,53.58,53.73,53.37,53.56,101050,45.5724345283063,45.700016931801,45.3938191634137,45.5554235411737,118805.56867413,0.0,1.0
2018-04-06,52.9,53.53,52.69,53.36,50922,44.994060965797,45.5299070604747,44.8154456009044,45.3853136698474,59869.5414945479,0.0,1.0
2018-04-09,53.14,53.56,53.05,53.19,37900,45.1981928113885,45.5554235411737,45.1216433692917,45.2407202792201,44559.4364448247,0.0,1.0
2018-04-10,53.74,53.79,53.47,53.62,57662,45.7085224253673,45.7510498931989,45.4788740990768,45.6064565025715,67793.831775237,0.0,1.0
2018-04-11,53.56,53.75,53.49,53.49,34755,45.5554235411737,45.7170279189336,45.4958850862095,45.4958850862095,40861.8262174111,0.0,1.0
2018-04-12,53.79,53.87,53.62,53.68,57071,45.7510498931989,45.8190938417294,45.6064565025715,45.6574894639694,67098.9867372715,0.0,1.0
2018-04-13,53.61,53.95,53.52,53.95,41426,45.5979510090052,45.8871377902599,45.5214015669084,45.8871377902599,48704.9924581348,0.0,1.0
2018-04-16,53.9,53.97,53.75,53.88,41931,45.8446103224283,45.9041487773925,45.7170279189336,45.8275993352957,49298.7263738244,0.0,1.0
2018-04-17,54.27,54.34,54.01,54.09,58459,46.1593135843819,46.2188520393461,45.9381707516577,46.0062147001883,68730.8732223749,0.0,1.0
2018-04-18,54.38,54.46,54.27,54.39,58362,46.2528740136113,46.3209179621418,46.1593135843819,46.2613795071777,68616.8292821336,0.0,1.0
2018-04-19,54.14,54.38,53.98,54.26,47232,46.0487421680198,46.2528740136113,45.9126542709588,46.1508080908156,55531.1689224792,0.0,1.0
2018-04-20,53.79,54.03,53.71,54.03,38388,45.7510498931989,45.9551817387904,45.6830059446683,45.9551817387904,45133.183278204,0.0,1.0
2018-04-23,53.74,53.88,53.54,53.8,30789,45.7085224253673,45.8275993352957,45.538412554041,45.7595553867652,36198.9574854804,0.0,1.0
2018-04-24,53.33,53.94,53.1,53.91,55820,45.3597971891484,45.8786322966936,45.1641708371232,45.8531158159946,65628.1726213752,0.0,1.0
2018-04-25,53.28,53.33,52.94,53.25,47714,45.3172697213169,45.3597971891484,45.0280829400622,45.2917532406179,56097.8614915136,0.0,1.0
2018-04-26,53.59,53.77,53.4,53.46,45885,45.5809400218726,45.7340389060662,45.4193356441126,45.4703686055105,53947.4865770655,0.0,1.0
2018-04-27,53.7,53.76,53.6,53.75,87574,45.674500451102,45.7255334124999,45.5894455154389,45.7170279189336,102961.690955649,0.0,1.0
2018-04-30,53.47,53.86,53.46,53.8,59662,45.4788740990768,45.810588348163,45.4703686055105,45.7595553867652,70145.2532235128,0.0,1.0
2018-05-01,53.44,53.44,53.08,53.32,53955,45.4533576183779,45.4533576183779,45.1471598499906,45.3512916955821,63435.472120858,0.0,1.0
2018-05-02,53.25,53.6,53.2,53.47,35327,45.2917532406179,45.5894455154389,45.2492257727864,45.4788740990768,41534.3327516181,0.0,1.0
2018-05-03,53.18,53.34,52.8,53.23,49989,45.2322147856537,45.3683026827148,44.9090060301338,45.2747422534853,58772.6033889273,0.0,1.0
2018-05-04,53.48,53.64,53.0,53.0,25244,45.4873795926431,45.6234674897042,45.0791159014601,45.0791159014601,29679.6415201361,0.0,1.0
2018-05-07,53.55,53.71,53.45,53.45,67758,45.5469180476073,45.6830059446683,45.4618631119442,45.4618631119442,79663.8072461329,0.0,1.0
2018-05-08,53.62,53.63,53.41,53.51,31544,45.6064565025715,45.6149619961378,45.4278411376789,45.5128960733421,37086.6190822045,0.0,1.0
2018-05-09,53.87,53.9,53.58,53.68,72822,45.8190938417294,45.8446103224283,45.5724345283063,45.6574894639694,85617.6063531669,0.0,1.0
2018-05-10,54.24,54.34,54.02,54.04,55624,46.133797103683,46.2188520393461,45.9466762452241,45.9636872323567,65397.733319444,0.0,1.0
2018-05-11,54.39,54.44,54.24,54.32,53437,46.2613795071777,46.3039069750092,46.133797103683,46.2018410522135,62826.4539657545,0.0,1.0
2018-05-14,54.41,54.61,54.37,54.44,95036,46.2783904943103,46.4485003656365,46.244368520045,46.3039069750092,111734.844379165,0.0,1.0
2018-05-15,54.04,54.11,53.87,54.09,36835,45.9636872323567,46.0232256873209,45.8190938417294,46.0062147001883,43307.3045236179,0.0,1.0
2018-05-16,54.23,54.28,54.04,54.04,51036,46.1252916101166,46.1678190779482,45.9636872323567,45.9636872323567,60003.5725170997,0.0,1.0
2018-05-17,54.1,54.29,54.03,54.16,29659,46.0147201937546,46.1763245715145,45.9551817387904,46.0657531551524,34870.4043672046,0.0,1.0
2018-05-18,54.07,54.12,53.94,54.06,61035,45.9892037130556,46.0317311808872,45.8786322966936,45.9806982194893,71759.5040477541,0.0,1.0
2018-05-21,54.34,54.38,54.25,54.25,45495,46.2188520393461,46.2528740136113,46.1423025972493,46.1423025972493,53488.9593946517,0.0,1.0
2018-05-22,54.3,54.5,54.25,54.42,28072,46.1848300650808,46.3549399364071,46.1423025972493,46.2868959878766,33004.5514479979,0.0,1.0
2018-05-23,54.22,54.23,53.87,53.95,38880,46.1167861165503,46.1252916101166,45.8190938417294,45.8871377902599,45711.6329544799,0.0,1.0
2018-05-24,54.08,54.17,53.79,54.17,44759,45.9977092066219,46.0742586487188,45.7510498931989,46.0742586487188,52623.6363016863,0.0,1.0
2018-05-25,53.95,54.07,53.93,53.95,21140,45.8871377902599,45.9892037130556,45.8701268031272,45.8871377902599,24854.5247082743,0.0,1.0
2018-05-29,53.4,53.68,53.17,53.61,68815,45.4193356441126,45.6574894639694,45.2237092920874,45.5979510090052,80906.5334815466,0.0,1.0
2018-05-30,53.93,53.945,53.5852,53.71,50872,45.8701268031272,45.8828850434767,45.5768573849608,45.6830059446683,59810.7559583411,0.0,1.0
2018-05-31,53.69,53.88,53.62,53.88,29349,45.6659949575357,45.8275993352957,45.6064565025715,45.8275993352957,34505.934042722,0.0,1.0
2018-06-01,54.07,54.09,53.91,53.91,36105,45.9892037130556,46.0062147001883,45.8531158159946,45.8531158159946,42449.0356949973,0.0,1.0
2018-06-04,54.22,54.38,54.22,54.23,38265,46.1167861165503,46.2528740136113,46.1167861165503,46.1252916101166,44988.5708591351,0.0,1.0
2018-06-05,54.26,54.3,54.11,54.29,43563,46.1508080908156,46.1848300650808,46.0232256873209,46.1763245715145,51217.4862756174,0.0,1.0
2018-06-06,54.59,54.59,54.28,54.38,63146,46.4314893785039,46.4314893785039,46.1678190779482,46.2528740136113,74241.4293864091,0.0,1.0
2018-06-07,54.49,54.67,54.37,54.67,43403,46.3464344428408,46.4995333270344,46.244368520045,46.4995333270344,51029.3725597553,0.0,1.0
2018-06-08,54.57,54.6,54.35,54.42,32196,46.4144783913713,46.4399948720702,46.2273575329124,46.2868959878766,37853.1824743424,0.0,1.0
2018-06-11,54.7,54.77,54.55,54.67,82122,46.5250498077334,46.5845882626976,46.3974674042387,46.4995333270344,96551.7160876489,0.0,1.0
2018-06-12,54.59,54.7,54.49,54.64,31369,46.4314893785039,46.5250498077334,46.3464344428408,46.4740168463355,36880.8697054804,0.0,1.0
2018-06-13,54.55,54.71,54.42,54.63,44801,46.3974674042387,46.5335553012997,46.2868959878766,46.4655113527692,52673.0161521,0.0,1.0
2018-06-14,54.48,54.65,54.45,54.58,58613,46.3379289492745,46.4825223399018,46.3124124685755,46.4229838849376,68911.9326738921,0.0,1.0
2018-06-15,54.36,54.36,54.15,54.34,44197,46.2358630264787,46.2358630264787,46.0572476615861,46.2188520393461,51962.8868747208,0.0,1.0
2018-06-18,54.18,54.18,53.9,53.95,37447,46.0827641422851,46.0827641422851,45.8446103224283,45.8871377902599,44026.8394867903,0.0,1.0
2018-06-19,53.91,53.91,53.57,53.66,58762,45.8531158159946,45.8531158159946,45.56392903474,45.6404784768368,69087.1135717887,0.0,1.0
2018-06-20,53.97,54.04,53.91,53.94,43332,45.9041487773925,45.9636872323567,45.8531158159946,45.8786322966936,50945.8970983416,0.0,1.0
2018-06-21,53.68,53.88,53.58,53.88,73661,45.6574894639694,45.8275993352957,45.5724345283063,45.8275993352957,86604.0276507186,0.0,1.0
2018-06-22,53.94,54.01,53.9,53.94,50923,45.8786322966936,45.9381707516577,45.8446103224283,45.8786322966936,59870.717205272,0.0,1.0
2018-06-25,53.33,53.8,53.1,53.64,59623,45.3597971891484,45.7595553867652,45.1641708371232,45.6234674897042,70099.4005052714,0.0,1.0
2018-06-26,53.42,53.5,53.27,53.33,43059,45.4363466312453,45.5043905797758,45.3087642277506,45.3597971891484,50624.9280706519,0.0,1.0
2018-06-27,52.99,53.54,52.9,53.39,94623,45.0706104078938,45.538412554041,44.994060965797,45.4108301505463,111249.275850096,0.0,1.0
2018-06-28,53.18,53.24,52.84,52.89,40989,45.2322147856537,45.2832477470516,44.9430280043991,44.9855554722307,48191.2068716866,0.0,1.0
2018-06-29,53.4,53.6,53.33,53.33,45574,45.4193356441126,45.5894455154389,45.3597971891484,45.3597971891484,53581.8405418587,0.0,1.0
2018-07-02,53.25,53.25,52.87,52.87,38137,45.2917532406179,45.2917532406179,44.968544485098,44.968544485098,44838.0798864454,0.0,1.0
2018-07-03,52.65,53.0,52.65,52.96,36736,45.1922406669908,45.492663919288,45.1922406669908,45.4583298333112,42798.2850917312,0.483002,1.0
2018-07-05,53.05,53.05,52.73,52.99,51263,45.535581526759,45.535581526759,45.2609088389444,45.4840803977938,59722.5742774776,0.0,1.0
2018-07-06,53.43,53.45,53.03,53.03,40811,45.8617553435388,45.8789223865272,45.5184144837706,45.5184144837706,47545.7538348933,0.0,1.0
2018-07-09,53.81,53.81,53.45,53.45,65487,46.1879291603186,46.1879291603186,45.8789223865272,45.8789223865272,76293.8614928735,0.0,1.0
2018-07-10,53.9,53.96,53.77,53.83,54779,46.2651808537664,46.3166819827317,46.1535950743418,46.205096203307,63818.7951611483,0.0,1.0
2018-07-11,53.41,53.62,53.29,53.51,81625,45.8445883005504,46.0248422519287,45.7415860426199,45.9304235154924,95095.0027388,0.0,1.0
2018-07-12,53.78,53.78,53.55,53.59,31813,46.162178595836,46.162178595836,45.9647576014693,45.9990916874461,37062.8768407895,0.0,1.0
2018-07-13,53.86,53.86,53.69,53.69,30282,46.2308467677896,46.2308467677896,46.0849269023881,46.0849269023881,35279.2266209659,0.0,1.0
2018-07-16,53.78,53.85,53.68,53.85,46974,46.162178595836,46.2222632462954,46.0763433808939,46.2222632462954,54725.7906113616,0.0,1.0
2018-07-17,53.92,53.93,53.62,53.67,58905,46.2823478967549,46.2909314182491,46.0248422519287,46.0677598593997,68625.6800775377,0.0,1.0
2018-07-18,53.99,53.99,53.79,53.8,52975,46.3424325472143,46.3424325472143,46.1707621173302,46.1793456388244,61717.0936611079,0.0,1.0
2018-07-19,53.81,53.88,53.61,53.75,56403,46.1879291603186,46.248013810778,46.0162587304345,46.1364280313534,65710.7925203864,0.0,1.0
2018-07-20,53.92,53.94,53.76,53.76,46384,46.2823478967549,46.2995149397433,46.1450115528476,46.1450115528476,54038.427038732,0.0,1.0
2018-07-23,53.81,53.87,53.73,53.77,55649,46.1879291603186,46.2394302892838,46.119260988365,46.1535950743418,64832.3651750258,0.0,1.0
2018-07-24,54.14,54.25,54.0,54.06,66659,46.4711853696274,46.5656041060636,46.3510160687085,46.4025171976737,77659.268454097,0.0,1.0
2018-07-25,54.5,54.5,54.0,54.0,46278,46.7801921434188,46.7801921434188,46.3510160687085,46.3510160687085,53914.9346002595,0.0,1.0
2018-07-26,54.36,54.46,54.29,54.32,90793,46.6600228424999,46.7458580574419,46.5999381920405,46.6256887565231,105775.933643662,0.0,1.0
2018-07-27,54.24,54.49,54.1,54.49,36029,46.5570205845694,46.7716086219246,46.4368512836506,46.7716086219246,41974.6138275801,0.0,1.0
2018-07-30,54.1,54.27,54.02,54.21,40011,46.4368512836506,46.582771149052,46.3681831116969,46.5312700200868,46613.7354313277,0.0,1.0
2018-07-31,54.26,54.32,54.12,54.17,50244,46.5741876275578,46.6256887565231,46.454018326639,46.49693593411,58535.415835936,0.0,1.0
2018-08-01,54.13,54.25,54.01,54.01,36495,46.4626018481332,46.5656041060636,46.3595995902027,46.3595995902027,42517.514547657,0.0,1.0
2018-08-02,54.12,54.13,53.74,53.78,189634,46.454018326639,46.4626018481332,46.1278445098592,46.162178595836,220927.972427193,0.0,1.0
2018-08-03,54.26,54.26,53.74,53.78,62524,46.5741876275578,46.5741876275578,46.1278445098592,46.162178595836,72841.8983306676,0.0,1.0
2018-08-06,54.25,54.26,54.07,54.1,23652,46.5656041060636,46.5741876275578,46.4111007191679,46.4368512836506,27555.1241014162,0.0,1.0
2018-08-07,54.37,54.5,54.37,54.41,39250,46.6686063639941,46.7801921434188,46.6686063639941,46.7029404499709,45727.152924936,0.0,1.0
2018-08-08,54.36,54.46,54.28,54.34,75508,46.6600228424999,46.7458580574419,46.5913546705462,46.6428557995115,87968.5570205368,0.0,1.0
2018-08-09,54.39,54.48,54.29,54.4,37305,46.6857734069825,46.7630251004303,46.5999381920405,46.6943569284767,43461.1831812672,0.0,1.0
2018-08-10,53.84,53.93,53.7,53.88,31805,46.2136797248012,46.2909314182491,46.0935104238823,46.248013810778,37053.5566567539,0.0,1.0
2018-08-13,53.61,53.87,53.53,53.74,41513,46.0162587304345,46.2394302892838,45.9475905584809,46.1278445098592,48363.5999840221,0.0,1.0
2018-08-14,53.83,53.83,53.6339,53.69,38748,46.205096203307,46.205096203307,46.0367733468056,46.0849269023881,45142.3113766986,0.0,1.0
2018-08-15,53.31,53.51,53.06,53.4,60513,45.7587530856083,45.9304235154924,45.5441650482532,45.8360047790562,70499.0370687046,0.0,1.0
2018-08-16,53.57,53.79,53.51,53.51,30224,45.9819246444577,46.1707621173302,45.9304235154924,45.9304235154924,35211.6552867074,0.0,1.0
2018-08-17,53.82,53.95,53.53,53.53,47136,46.1965126818128,46.3080984612375,45.9475905584809,45.9475905584809,54914.5243380837,0.0,1.0
2018-08-20,54.03,54.1,53.95,53.95,47792,46.3767666331911,46.4368512836506,46.3080984612375,46.3080984612375,55678.7794290074,0.0,1.0
2018-08-21,54.22,54.37,54.16,54.18,45464,46.539853541581,46.6686063639941,46.4883524126158,46.5055194556042,52966.6058746316,0.0,1.0
2018-08-22,54.38,54.38,54.23,54.23,38228,46.6771898854883,46.6771898854883,46.5484370630752,46.5484370630752,44536.499414381,0.0,1.0
2018-08-23,54.11,54.39,54.11,54.39,41640,46.4454348051448,46.6857734069825,46.4454348051448,46.6857734069825,48511.5579055881,0.0,1.0
2018-08-24,54.36,54.45,54.24,54.25,49724,46.6600228424999,46.7372745359477,46.5570205845694,46.5656041060636,57929.6038736183,0.0,1.0
2018-08-27,54.8,54.85,54.65,54.65,67398,47.0376977882449,47.080615395716,46.9089449658318,46.9089449658318,78520.2204543908,0.0,1.0
2018-08-28,54.79,54.95,54.76,54.95,40397,47.0291142667507,47.166450610658,47.0033637022681,47.166450610658,47063.4343110482,0.0,1.0
2018-08-29,55.0,55.0,54.74,54.79,48929,47.209368218129,47.209368218129,46.9861966592797,47.0291142667507,57003.410585075,0.0,1.0
2018-08-30,54.62,54.83,54.58,54.8,52384,46.8831944013492,47.0634483527275,46.8488603153724,47.0376977882449,61028.5650654739,0.0,1.0
2018-08-31,54.64,54.71,54.42,54.58,39223,46.9003614443376,46.9604460947971,46.7115239714651,46.8488603153724,45695.6973038157,0.0,1.0
2018-09-04,54.24,54.34,54.11,54.34,60173,46.5570205845694,46.6428557995115,46.4454348051448,46.6428557995115,70102.9292471892,0.0,1.0
2018-09-05,54.01,54.16,53.89,54.14,76647,46.3595995902027,46.4883524126158,46.2565973322722,46.4711853696274,89295.5182226133,0.0,1.0
2018-09-06,53.97,54.13,53.77,54.04,57953,46.3252655042259,46.4626018481332,46.1535950743418,46.3853501546853,67516.5781772947,0.0,1.0
2018-09-07,53.75,53.88,53.63,53.66,31030,46.1364280313534,46.248013810778,46.0334257734229,46.0591763379055,36150.6638282997,0.0,1.0
2018-09-10,53.86,54.0,53.8,54.0,39234,46.2308467677896,46.3510160687085,46.1793456388244,46.3510160687085,45708.5125568647,0.0,1.0
2018-09-11,53.95,53.96,53.65,53.66,45310,46.3080984612375,46.3166819827317,46.0505928164113,46.0591763379055,52787.1923319452,0.0,1.0
2018-09-12,54.07,54.12,53.86,53.87,50758,46.4111007191679,46.454018326639,46.2308467677896,46.2394302892838,59134.2376602268,0.0,1.0
2018-09-13,54.33,54.41,54.18,54.28,32625,46.6342722780173,46.7029404499709,46.5055194556042,46.5913546705462,38008.8755204086,0.0,1.0
2018-09-14,54.32,54.43,54.2,54.43,59541,46.6256887565231,46.7201074929593,46.5226864985926,46.7201074929593,69366.6347083723,0.0,1.0
2018-09-17,54.19,54.41,54.16,54.37,54525,46.5141029770984,46.7029404499709,46.4883524126158,46.6686063639941,63522.8793180162,0.0,1.0
2018-09-18,54.51,54.55,54.27,54.27,46539,46.788775664913,46.8231097508898,46.582771149052,46.582771149052,54219.0056044228,0.0,1.0
2018-09-19,54.62,54.64,54.52,54.53,33347,46.8831944013492,46.9003614443376,46.7973591864072,46.8059427079014,38850.0221296266,0.0,1.0
2018-09-20,54.95,55.0,54.82,54.83,28750,47.166450610658,47.209368218129,47.0548648312333,47.0634483527275,33494.4113781378,0.0,1.0
2018-09-21,54.98,55.07,54.95,55.0,32733,47.1922011751406,47.2694528685885,47.166450610658,47.209368218129,38134.69800489,0.0,1.0
2018-09-24,54.81,54.92,54.71,54.87,49227,47.0462813097391,47.1407000461754,46.9604460947971,47.0977824387044,57350.5874404032,0.0,1.0
2018-09-25,54.82,54.96,54.79,54.96,36620,47.0548648312333,47.1750341321522,47.0291142667507,47.1750341321522,42663.1424232142,0.0,1.0
2018-09-26,54.72,55.09,54.72,54.89,33838,46.9690296162913,47.2866199115769,46.9690296162913,47.1149494816928,39422.0484248149,0.0,1.0
2018-09-27,54.85,54.98,54.77,54.81,27947,47.080615395716,47.1922011751406,47.0119472237623,47.0462813097391,32558.8979055589,0.0,1.0
2018-09-28,54.63,54.81,54.6,54.62,26744,46.8917779228434,47.0462813097391,46.8660273583608,46.8831944013492,31157.3752311972,0.0,1.0
2018-10-01,54.74,54.99,54.7,54.87,55564,46.9861966592797,47.2007846966348,46.9518625733029,47.0977824387044,64733.338219647,0.0,1.0
2018-10-02,54.41,54.54,54.36,54.44,45231,46.8472268712321,46.9591573893953,46.8041766719385,46.8730569908082,52532.8578522811,0.168097,1.0
2018-10-03,54.37,54.63,54.31,54.6,43729,46.8127867117972,47.0366477481236,46.761126472645,47.0108176285475,50788.3827689506,0.0,1.0
2018-10-04,53.82,54.19,53.66,54.19,97989,46.3392345195683,46.6578059943405,46.2014738818289,46.6578059943405,113807.835512971,0.0,1.0
2018-10-05,53.6,54.0,53.35,54.0,94527,46.1498136426767,46.494215237025,45.934562646209,46.494215237025,109786.948203723,0.0,1.0
2018-10-08,53.5,53.52,53.18,53.38,45624,46.0637132440896,46.080933323807,45.7881919686109,45.9603927657851,52989.3017322738,0.0,1.0
2018-10-09,53.45,53.56,53.23,53.33,75905,46.0206630447961,46.1153734832419,45.8312421679045,45.9173425664916,88158.7091878888,0.0,1.0
2018-10-10,52.22,53.31,52.2,53.31,73700,44.9616281421749,45.9001224867741,44.9444080624575,45.9001224867741,85597.7454337318,0.0,1.0
2018-10-11,51.51,52.25,51.34,52.06,76977,44.3503153122066,44.9874582617511,44.2039446346086,44.8238675044356,89403.7673032887,0.0,1.0
2018-10-12,51.95,52.07,51.51,52.03,96975,44.7291570659898,44.8324775442943,44.3503153122066,44.7980373848595,112630.140616501,0.0,1.0
2018-10-15,51.86,52.08,51.75,51.87,39655,44.6516667072614,44.841087584153,44.5569562688156,44.6602767471201,46056.6973565079,0.0,1.0
2018-10-16,52.61,52.64,52.13,52.14,105508,45.2974196966646,45.3232498162407,44.8841377834466,44.8927478233053,122540.663842906,0.0,1.0
2018-10-17,52.41,52.65,52.24,52.54,162566,45.1252188994904,45.3318598560994,44.9788482218923,45.2371494176536,188809.811182904,0.0,1.0
2018-10-18,51.73,52.34,51.62,52.27,41283,44.5397361890982,45.0649486204794,44.4450257506524,45.0046783414685,47947.5132257904,0.0,1.0
2018-10-19,51.87,52.22,51.8,51.97,34094,44.6602767471201,44.9616281421749,44.6000064681092,44.7463771457072,39597.9583828718,0.0,1.0
2018-10-22,51.72,52.05,51.68,52.03,48072,44.5311261492395,44.8152574645769,44.4966859898047,44.7980373848595,55832.4941450523,0.0,1.0
2018-10-23,51.46,51.6,50.83,51.16,95538,44.3072651129131,44.427805670935,43.7648326018145,44.0489639171518,110961.158795765,0.0,1.0
2018-10-24,50.2,51.38,50.2,51.34,274058,43.2224000907159,44.2383847940434,43.2224000907159,44.2039446346086,318300.500923713,0.0,1.0
2018-10-25,50.91,51.05,50.42,50.43,36707,43.8337129206841,43.9542534787061,43.4118209676074,43.4204310074661,42632.7875391587,0.0,1.0
2018-10-26,50.35,50.74,49.91,50.29,87493,43.3515506885965,43.6873422430861,42.9727089348133,43.2998904494442,101617.415756221,0.0,1.0
2018-10-29,50.09,51.0,49.67,50.83,42792,43.1276896522701,43.9112032794125,42.7660679782043,43.7648326018145,49700.1183527849,0.0,1.0
2018-10-30,50.74,50.74,50.08,50.12,55088,43.6873422430861,43.6873422430861,43.1190796124113,43.1535197718462,63981.1207659894,0.0,1.0
2018-10-31,51.03,51.33,51.03,51.11,59940,43.9370333989886,44.1953345947499,43.9370333989886,44.0059137178583,69616.4024599442,0.0,1.0
2018-11-01,51.68,51.69,51.2,51.22,96884,44.4966859898047,44.5052960296634,44.0834040765867,44.1006241563041,112524.450048869,0.0,1.0
2018-11-02,51.51,52.01,51.3,51.91,60841,44.3503153122066,44.7808173051421,44.1695044751738,44.694716906555,70662.8552229807,0.0,1.0
2018-11-05,51.68,51.77,51.53,51.66,55872,44.4966859898047,44.5741763485331,44.3675353919241,44.4794659100873,64891.6856563563,0.0,1.0
2018-11-06,51.89,51.89,51.71,51.72,211544,44.6774968268376,44.6774968268376,44.5225161093808,44.5311261492395,245694.565265038,0.0,1.0
2018-11-07,52.65,52.66,52.2,52.34,45941,45.3318598560994,45.3404698959581,44.9444080624575,45.0649486204794,53357.4765667716,0.0,1.0
2018-11-08,52.35,52.61,52.21,52.5,56037,45.0735586603381,45.2974196966646,44.9530181023162,45.2027092582188,65083.3223998647,0.0,1.0
2018-11-09,51.97,52.18,51.73,52.18,256017,44.7463771457072,44.9271879827401,44.5397361890982,44.9271879827401,297347.055531991,0.0,1.0
2018-11-12,51.15,51.79,51.1,51.79,98605,44.0403538772931,44.5913964282505,43.9973036779996,44.5913964282505,114523.279355402,0.0,1.0
2018-11-13,51.25,51.67,51.15,51.37,80552,44.1264542758802,44.488075949946,44.0403538772931,44.2297747541847,93555.8967459697,0.0,1.0
2018-11-14,51.18,51.67,50.9,51.58,149358,44.0661839968693,44.488075949946,43.8251028808254,44.4105855912176,173469.580223763,0.0,1.0
2018-11-15,51.49,51.61,50.8,50.96,71709,44.3330952324892,44.4364157107937,43.7390024822383,43.8767631199777,83285.328728731,0.0,1.0
2018-11-16,51.67,51.71,51.32,51.37,153065,44.488075949946,44.5225161093808,44.1867245548912,44.2297747541847,177775.01906125,0.0,1.0
2018-11-19,51.0,51.64,50.98,51.52,156041,43.9112032794125,44.4622458303699,43.8939831996951,44.3589253520654,181231.449053256,0.0,1.0
2018-11-20,50.31,50.7,50.21,50.5,182457,43.3171105291616,43.6529020836513,43.2310101305746,43.4807012864771,211911.910971539,0.0,1.0
2018-11-21,50.66,50.94,50.65,50.65,130605,43.6184619242164,43.8595430402603,43.6098518843577,43.6098518843577,151689.193247931,0.0,1.0
2018-11-23,50.38,50.6,50.36,50.37,120548,43.3773808081726,43.5668016850642,43.3601607284552,43.3687707683139,140008.643372395,0.0,1.0
2018-11-26,51.01,51.02,50.78,50.86,152881,43.9198133192712,43.9284233591299,43.7217824025209,43.7906627213906,177561.315056368,0.0,1.0
2018-11-27,51.02,51.02,50.71,50.77,46409,43.9284233591299,43.9284233591299,43.66151212351,43.7131723626622,53901.0280574499,0.0,1.0
2018-11-28,51.85,51.85,50.96,51.11,172388,44.6430566674027,44.6430566674027,43.8767631199777,44.0059137178583,200217.423878293,0.0,1.0
2018-11-29,51.72,51.89,51.5,51.68,138070,44.5311261492395,44.6774968268376,44.3417052723479,44.4966859898047,160359.304098173,0.0,1.0
2018-11-30,51.8,51.8,51.52,51.56,154611,44.6000064681092,44.6000064681092,44.3589253520654,44.3933655115002,179570.597276183,0.0,1.0
2018-12-03,52.29,52.51,52.13,52.31,207059,45.0218984211859,45.2113192980775,44.8841377834466,45.0391185009033,240485.530146039,0.0,1.0
2018-12-04,51.11,52.25,51.11,52.25,151086,44.0059137178583,44.9874582617511,44.0059137178583,44.9874582617511,175476.539573959,0.0,1.0
2018-12-06,50.89,50.92,50.01,50.46,236045,43.8164928409667,43.8423229605429,43.0588093334004,43.4462611270423,274150.879523816,0.0,1.0
2018-12-07,50.28,51.15,50.14,50.91,229896,43.2912804095855,44.0403538772931,43.1707398515636,43.8337129206841,267009.216882404,0.0,1.0
2018-12-10,50.14,50.24,49.5,50.16,229513,43.1707398515636,43.2568402501507,42.6196973006063,43.187959931281,266564.387350503,0.0,1.0
2018-12-11,50.13,50.75,49.92,50.75,190130,43.1621298117049,43.6959522829448,42.981318974672,43.6959522829448,220823.600262082,0.0,1.0
2018-12-12,50.54,50.96,50.51,50.63,214106,43.5151414459119,43.8767631199777,43.4893113263358,43.5926318046403,248670.16124606,0.0,1.0
2018-12-13,50.55,50.79,50.39,50.79,262882,43.5237514857706,43.7303924423796,43.3859908480313,43.7303924423796,305320.305496747,0.0,1.0
2018-12-14,49.89,50.25,49.82,50.11,184426,42.9554888550959,43.2654502900094,42.8952185760849,43.1449097319875,214198.776110738,0.0,1.0
2018-12-17,49.28,49.9002,49.08,49.77,623861,42.4302764237147,42.9642710957518,42.2580756265405,42.8521683767914,724573.881465852,0.0,1.0
2018-12-18,49.29,49.66,49.18,49.46,658340,42.4388864635734,42.7574579383456,42.3441760251276,42.5852571411714,764618.992250244,0.0,1.0
2018-12-19,48.87,49.77,48.6608,49.38,432771,42.0772647895076,42.8521683767914,41.8971427556635,42.5163768223018,502635.303786995,0.0,1.0
2018-12-20,48.46,48.9,48.12,48.5,672126,41.7242531553006,42.1030949090838,41.4315118001045,41.7586933147354,780630.532529069,0.0,1.0
2018-12-21,47.79,48.7,47.64,48.37,242355,41.1473804847671,41.9308941119096,41.0182298868865,41.6467627965722,281479.533169499,0.0,1.0
2018-12-24,47.04,47.77,47.04,47.58,568911,40.501627495364,41.1301604050497,40.501627495364,40.9665696477343,660753.038703525,0.0,1.0
2018-12-26,48.38,48.4,46.97,47.17,750820,41.6553728364309,41.6725929161483,40.4413572163531,40.6135580135272,872028.483399655,0.0,1.0
2018-12-27,48.57,48.57,47.53,47.88,491653,41.8189635937464,41.8189635937464,40.9235194484407,41.2248708434955,571022.908218867,0.0,1.0
2018-12-28,48.34,48.73,48.1568,48.51,561292,41.9222022766722,42.260424429918,41.7633245882757,42.0696324460358,647219.225290991,0.349905,1.0
2018-12-31,48.55,49.6697,48.2892,48.7,443341,42.1043218976507,43.0753663719824,41.8781466731212,42.2344073412068,511211.309905955,0.0,1.0
2019-01-02,48.56,48.65,48.023,48.05,308503,42.1129942605545,42.1910455266881,41.6472883726237,41.6707037524638,355731.192783696,0.0,1.0
2019-01-03,47.96,48.42,47.83,48.36,178891,41.5926524863302,41.9915811799021,41.4799117685816,41.9395470024797,206277.11499813,0.0,1.0
2019-01-04,49.14,49.19,48.43,48.49,363492,42.6159913089713,42.65935312349,42.0002535428059,42.0522877202283,419138.364059122,0.0,1.0
2019-01-07,49.34,49.58,49.12,49.2,324366,42.7894385670461,42.9975752767358,42.5986465831638,42.6680254863938,374022.632125057,0.0,1.0
2019-01-08,49.65,49.78,49.35,49.78,128390,43.058281817062,43.1710225348106,42.7981109299498,43.1710225348106,148045.003910817,0.0,1.0
2019-01-09,50.04,50.12,49.8,49.88,149658,43.3965039703078,43.4658828735377,43.1883672606181,43.257746163848,172568.88539049,0.0,1.0
2019-01-10,50.15,50.17,49.74,49.8,110182,43.4918999622489,43.5092446880564,43.1363330831956,43.1883672606181,127049.572559402,0.0,1.0
2019-01-11,50.01,50.08,49.9,49.95,111104,43.3704868815966,43.4311934219227,43.2750908896555,43.3184527041741,128112.719950988,0.0,1.0
2019-01-14,49.86,49.94,49.75,49.77,398529,43.2404014380405,43.3097803412704,43.1450054460994,43.1623501719069,459539.118027681,0.0,1.0
2019-01-15,50.15,50.2,49.95,49.98,76887,43.4918999622489,43.5352617767676,43.3184527041741,43.3444697928854,88657.4983697405,0.0,1.0
2019-01-16,50.29,50.45,50.2,50.2,130399,43.6133130429013,43.7520708493611,43.5352617767676,43.5352617767676,150361.558259729,0.0,1.0
2019-01-17,50.54,50.7,50.19,50.19,252783,43.8301221154947,43.9688799219545,43.5265894138639,43.5265894138639,291481.113977631,0.0,1.0
2019-01-18,51.02,51.08,50.77,50.92,185995,44.2463955348742,44.2984297122966,44.0295864622807,44.1596719058368,214468.65411942,0.0,1.0
2019-01-22,50.4,50.83,50.2527,50.82,650811,43.7087090348424,44.0816206397031,43.5809651292703,44.0729482767994,750442.53477843,0.0,1.0
2019-01-23,50.55,52.05,50.3,50.6,187314,43.8387944783985,45.1396489139592,43.621985405805,43.8821562929172,215989.577557058,0.0,1.0
2019-01-24,50.69,50.75,50.5,50.61,615670,43.9602075590508,44.0122417364732,43.7954326638798,43.8908286558209,709921.859629042,0.0,1.0
2019-01-25,51.07,51.17,51.01,51.01,188544,44.2897573493929,44.3764809784303,44.2377231719704,44.2377231719704,217407.876138025,0.0,1.0
2019-01-28,50.79,50.81,50.57,50.79,660495,44.0469311880882,44.0642759138957,43.8561392042059,44.0469311880882,761609.041654919,0.0,1.0
2019-01-29,50.83,51.0,50.77,50.92,379723,44.0816206397031,44.2290508090667,44.0295864622807,44.1596719058368,437854.139886496,0.0,1.0
2019-01-30,51.42,51.55,50.96,50.99,387117,44.5932900510237,44.7060307687723,44.1943613574517,44.220378446163,446380.074608176,0.0,1.0
2019-01-31,51.71,51.75,51.42,51.44,288402,44.8447885752321,44.8794780268471,44.5932900510237,44.6106347768312,332552.965323526,0.0,1.0
2019-02-01,51.63,51.78,51.55,51.71,111099,44.7754096720022,44.9054951155583,44.7060307687723,44.8447885752321,128106.954509602,0.0,1.0
2019-02-04,51.85,51.85,51.56,51.65,104720,44.9662016558845,44.9662016558845,44.7147031316761,44.7927543978097,120751.404389288,0.0,1.0
2019-02-05,52.15,52.18,52.02,52.04,60392,45.2263725429966,45.2523896317078,45.113631825248,45.1309765510555,69637.3072371841,0.0,1.0
2019-02-06,51.97,52.11,51.91,52.08,71440,45.0702700107293,45.1916830913817,45.0182358333069,45.1656660026705,82376.6265237851,0.0,1.0
2019-02-07,51.56,51.75,51.35,51.71,44968,44.7147031316761,44.8794780268471,44.5325835106975,44.8447885752321,51852.073649518,0.0,1.0
2019-02-08,51.51,51.51,51.17,51.35,63695,44.6713413171574,44.6713413171574,44.3764809784303,44.5325835106975,73445.9578168041,0.0,1.0
2019-02-11,51.59,51.61,51.4,51.54,506740,44.7407202203873,44.7580649461948,44.5759453252162,44.6973584058686,584315.953592704,0.0,1.0
2019-02-12,51.98,52.06,51.81,51.81,139652,45.0789423736331,45.148321276863,44.9315122042695,44.9315122042695,161031.084088741,0.0,1.0
2019-02-13,52.04,52.27,52.04,52.12,167082,45.1309765510555,45.3304408978415,45.1309765510555,45.2003554542854,192660.295532574,0.0,1.0
2019-02-14,52.07,52.18,51.88,51.99,61365,45.1569936397667,45.2523896317078,44.9922187445957,45.0876147365368,70759.2621309081,0.0,1.0
2019-02-15,52.46,52.48,52.31,52.31,55904,45.4952157930125,45.51256051882,45.3651303494565,45.3651303494565,64462.2470490717,0.0,1.0
2019-02-19,52.68,52.75,52.2801,52.45,59436,45.6860077768948,45.7467143172209,45.3391999843743,45.4865434301088,68534.9548441725,0.0,1.0
2019-02-20,52.81,52.88,52.69,52.69,43928,45.7987484946434,45.8594550349695,45.6946801397985,45.6946801397985,50652.861841221,0.0,1.0
2019-02-21,52.65,52.76,52.513,52.74,76329,45.6599906881836,45.7553866801247,45.5411793164023,45.7380419543172,88014.075111058,0.0,1.0
2019-02-22,52.95,52.9598,52.7514,52.79,46891,45.9201615752957,45.9286604909414,45.7479284480275,45.7814037688359,54069.4624065902,0.0,1.0
2019-02-25,52.99,53.25,52.97,53.14,53857,45.9548510269107,46.1803324624079,45.9375063011032,46.0849364704668,62101.8753456255,0.0,1.0
2019-02-26,53.03,53.17,52.96,53.0,90750,45.9895404785256,46.110953559178,45.9288339381995,45.9635233898144,104642.761156684,0.0,1.0
2019-02-27,52.96,53.1,52.79,52.92,40866,45.9288339381995,46.0502470188518,45.7814037688359,45.8941444865845,47122.1055364081,0.0,1.0
2019-02-28,52.75,52.99,52.75,52.88,64581,45.7467143172209,45.9548510269107,45.7467143172209,45.8594550349695,74467.5940304111,0.0,1.0
2019-03-01,53.02,53.15,52.88,53.0,169527,45.9808681156219,46.0936088333705,45.8594550349695,45.9635233898144,195479.596370349,0.0,1.0
2019-03-04,52.86,53.18,52.62,53.15,51436,45.8421103091621,46.1196259220817,45.6339735994723,46.0936088333705,59310.2486265034,0.0,1.0
2019-03-05,52.99,52.99,52.81,52.91,70169,45.9548510269107,45.9548510269107,45.7987484946434,45.8854721236808,80911.0513234528,0.0,1.0
2019-03-06,52.7,52.98,52.67,52.98,65028,45.7033525027023,45.9461786640069,45.677335413991,45.9461786640069,74983.0244903232,0.0,1.0
2019-03-07,52.29,52.62,52.17,52.62,72494,45.347785623649,45.6339735994723,45.2437172688041,45.6339735994723,83591.9815679629,0.0,1.0
2019-03-08,52.19,52.19,51.91,52.01,76687,45.2610619946116,45.2610619946116,45.0182358333069,45.1049594623443,88426.8807142987,0.0,1.0
2019-03-11,52.7,52.71,52.28,52.28,101216,45.7033525027023,45.712024865606,45.3391132607452,45.3391132607452,116710.983065949,0.0,1.0
2019-03-12,52.85,52.92,52.7,52.7,58945,45.8334379462583,45.8941444865845,45.7033525027023,45.7033525027023,67968.7885000632,0.0,1.0
2019-03-13,53.14,53.22,52.9,52.96,53399,46.0849364704668,46.1543153736967,45.876799760777,45.9288339381995,61573.760914664,0.0,1.0
2019-03-14,53.1,53.15,53.0,53.14,78525,46.0502470188518,46.0936088333705,45.9635233898144,46.0849364704668,90546.2569678082,0.0,1.0
2019-03-15,53.35,53.4609,53.25,53.25,40804,46.2670560914453,46.3632325960477,46.1803324624079,46.1803324624079,47050.6140632212,0.0,1.0
2019-03-18,53.57,53.61,53.42,53.43,420187,46.4578480753275,46.4925375269425,46.3277626317714,46.3364349946752,484512.703935466,0.0,1.0
2019-03-19,53.55,53.8508,53.4923,53.83,48725,46.44050334952,46.7013680256645,46.3904638155655,46.6833295108247,56184.2263069909,0.0,1.0
2019-03-20,53.53,53.85,53.28,53.6,35739,46.4231586237126,46.7006742366322,46.2063495511191,46.4838651640387,41210.2219391594,0.0,1.0
2019-03-21,53.89,53.9,53.44,53.44,55493,46.7353636882471,46.7440360511509,46.3451073575789,46.3451073575789,63988.327767139,0.0,1.0
2019-03-22,53.01,53.6,53.01,53.6,49229,45.9721957527181,46.4838651640387,45.9721957527181,46.4838651640387,56765.3827987041,0.0,1.0
2019-03-25,53.03,53.12,52.84,53.0,44113,45.9895404785256,46.0675917446593,45.8247655833546,45.9635233898144,50866.1831725046,0.0,1.0
2019-03-26,53.27,53.42,53.17,53.32,40331,46.1976771882154,46.3277626317714,46.110953559178,46.241039002734,46505.2033081015,0.0,1.0
2019-03-27,53.19,53.35,52.92,53.3,60626,46.1282982849854,46.2670560914453,45.8941444865845,46.2236942769266,69907.1298940509,0.0,1.0
2019-03-28,53.29,53.3,53.06,53.24,50253,46.2150219140228,46.2236942769266,46.0155575672368,46.1716600995041,57946.1451945657,0.0,1.0
2019-03-29,53.52,53.52,53.34,53.47,61269,46.4144862608088,46.4144862608088,46.2583837285415,46.3711244462901,70648.565656296,0.0,1.0
2019-04-01,54.0,54.05,53.81,53.81,99806,46.8307596801883,46.874121494707,46.6659847850172,46.6659847850172,115085.128595085,0.0,1.0
2019-04-02,53.88,53.93,53.7,53.93,103683,46.8821937300978,46.925699849001,46.7255717020462,46.925699849001,119159.100620617,0.179308,1.0
2019-04-03,54.02,54.18,53.93,54.08,40400,47.0040108630267,47.143230443517,46.925699849001,47.0562182057106,46430.250523933,0.0,1.0
2019-04-04,54.05,54.12,53.96,53.98,47848,47.0301145343687,47.0910231008332,46.9518035203429,46.9692059679042,54989.966016563,0.0,1.0
2019-04-05,54.28,54.28,54.15,54.21,85098,47.2302426813234,47.2302426813234,47.1171267721751,47.1693341148589,97800.0361159815,0.0,1.0
2019-04-08,54.34,54.34,54.12,54.26,47998,47.2824500240073,47.2824500240073,47.0910231008332,47.2128402337621,55162.3555605875,0.0,1.0
2019-04-09,54.1,54.2,54.04,54.15,61732,47.0736206532719,47.1606328910783,47.021413310588,47.1171267721751,70946.3422114711,0.0,1.0
2019-04-10,54.21,54.28,54.12,54.16,42376,47.1693341148589,47.2302426813234,47.0910231008332,47.1258279959557,48701.1954505492,0.0,1.0
2019-04-11,54.21,54.31,54.11,54.31,50483,47.1693341148589,47.2563463526654,47.0823218770525,47.2563463526654,58018.2756732602,0.0,1.0
2019-04-12,54.5,54.5,54.38,54.45,50756,47.4216696044975,47.4216696044975,47.3172549191298,47.3781634855943,58332.0246433848,0.0,1.0
2019-04-15,54.46,54.5,54.34,54.5,66305,47.386864709375,47.4216696044975,47.2824500240073,47.4216696044975,76201.9247769648,0.0,1.0
2019-04-16,54.5,54.5957,54.42,54.58,73024,47.4216696044975,47.5049403160783,47.3520598142524,47.4912793947427,83923.8270856358,0.0,1.0
2019-04-17,54.52,54.69,54.42,54.69,42571,47.4390720520588,47.5869928563297,47.3520598142524,47.5869928563297,48925.301857781,0.0,1.0
2019-04-18,54.47,54.63,54.4,54.55,42833,47.3955659331556,47.5347855136459,47.3346573666911,47.4651757234007,49226.4089280105,0.0,1.0
2019-04-22,54.51,54.51,54.3,54.33,86783,47.4303708282782,47.4303708282782,47.2476451288847,47.2737488002266,99736.54532719,0.0,1.0
2019-04-23,54.72,54.77,54.47,54.5,53673,47.6130965276717,47.6566026465749,47.3955659331556,47.4216696044975,61684.4266428479,0.0,1.0
2019-04-24,54.66,54.69,54.53,54.66,46974,47.5608891849878,47.5869928563297,47.4477732758395,47.5608891849878,53985.5096067136,0.0,1.0
2019-04-25,54.54,54.6,54.32,54.48,40219,47.4564744996201,47.508681842304,47.265047576446,47.4042671569363,46222.2338074768,0.0,1.0
2019-04-26,54.74,54.74,54.47,54.58,26590,47.6304989752329,47.6304989752329,47.3955659331556,47.4912793947427,30558.9198374104,0.0,1.0
2019-04-29,54.82,54.85,54.7,54.7,34837,47.7001087654781,47.72621243682,47.5956940801104,47.5956940801104,40036.8969678776,0.0,1.0
2019-04-30,54.89,54.89,54.56,54.8,25221,47.7610173319426,47.7610173319426,47.4738769471814,47.6827063179168,28985.57793228,0.0,1.0
2019-05-01,54.45,54.99,54.45,54.96,65832,47.3781634855943,47.848029569749,47.3781634855943,47.8219258984071,75658.3230814743,0.0,1.0
2019-05-02,54.46,54.62,54.26,54.54,38188,47.386864709375,47.5260842898652,47.2128402337621,47.4564744996201,43888.079381385,0.0,1.0
2019-05-03,54.88,54.9,54.63,54.66,54434,47.7523161081619,47.7697185557232,47.5347855136459,47.5608891849878,62559.0162628656,0.0,1.0
2019-05-06,54.59,54.62,54.0,54.18,54506,47.4999806185233,47.5260842898652,46.9866084154655,47.143230443517,62641.7632439974,0.0,1.0
2019-05-07,53.88,54.23,53.6,54.21,64701,46.8821937300978,47.1867365624202,46.6385594642398,47.1693341148589,74358.5059195294,0.0,1.0
2019-05-08,53.86,54.02,53.75,53.85,68898,46.8647912825365,47.0040108630267,46.7690778209494,46.8560900587558,79181.965361335,0.0,1.0
2019-05-09,53.63,53.7,53.17,53.39,41148,46.6646631355817,46.7255717020462,46.2644068416722,46.4558337648463,47289.8997168019,0.0,1.0
2019-05-10,53.81,53.84,53.11,53.49,88065,46.8212851636333,46.8473888349752,46.2121994989883,46.5428460026527,101209.901296786,0.0,1.0
2019-05-13,52.81,53.1,52.65,53.03,97698,45.9511627855691,46.2034982752077,45.8119432050788,46.1425897087432,112280.75781404,0.0,1.0
2019-05-14,53.21,53.35,52.88,52.94,44069,46.2992117367948,46.4210288697237,46.0120713520336,46.0642786947174,50646.8987707723,0.0,1.0
2019-05-15,53.4,53.46,52.92,52.94,46549,46.464534988627,46.5167423313108,46.0468762471561,46.0642786947174,53497.0725653108,0.0,1.0
2019-05-16,53.68,53.88,53.46,53.51,43558,46.7081692544849,46.8821937300978,46.5167423313108,46.560248450214,50059.6250574622,0.0,1.0
2019-05-17,53.31,53.66,53.28,53.28,27064,46.3862239746012,46.6907668069236,46.3601203032593,46.3601203032593,31103.6707965278,0.0,1.0
2019-05-20,53.15,53.29,53.01,53.12,28906,46.2470043941109,46.3688215270399,46.1251872611819,46.220900722769,33220.6143971487,0.0,1.0
2019-05-21,53.46,53.5,53.3,53.39,44122,46.5167423313108,46.5515472264334,46.3775227508205,46.4558337648463,50707.8097429944,0.0,1.0
2019-05-22,53.36,53.41,53.24,53.29,44312,46.4297300935044,46.4732362124076,46.3253154081367,46.3688215270399,50926.169832092,0.0,1.0
2019-05-23,52.83,52.96,52.66,52.96,52660,45.9685652331304,46.0816811422787,45.8206444288595,46.0816811422787,60520.2225888691,0.0,1.0
2019-05-24,53.1,53.19,53.0,53.12,22115,46.2034982752077,46.2818092892335,46.1164860374013,46.220900722769,25415.965107346,0.0,1.0
2019-05-28,52.72,53.28,52.72,53.12,83694,45.8728517715433,46.3601203032593,45.8728517715433,46.220900722769,96186.4699839121,0.0,1.0
2019-05-29,52.59,52.6,52.33,52.56,38814,45.759735862395,45.7684370861756,45.5335040440983,45.733632191053,44607.5184117806,0.0,1.0
2019-05-30,52.7,52.76,52.55,52.64,234947,45.855449323982,45.9076566666659,45.7249309672724,45.8032419812982,270016.041332834,0.0,1.0
2019-05-31,52.38,52.45,52.2,52.3,95452,45.5770101630015,45.637918729466,45.4203881349499,45.5074003727564,109699.51170818,0.0,1.0
2019-06-03,52.38,52.55,52.27,52.38,42286,45.5770101630015,45.7249309672724,45.4812967014144,45.5770101630015,48597.7617241344,0.0,1.0
2019-06-04,53.13,53.13,52.6134,52.71,40058,46.2296019465496,46.2296019465496,45.7800967260417,45.8641505477627,46037.2023635572,0.0,1.0
2019-06-05,53.2,53.3,53.08,53.3,22944,46.2905105130141,46.3775227508205,46.1860958276464,46.3775227508205,26368.7046539881,0.0,1.0
2019-06-06,53.46,53.51,53.21,53.28,29975,46.5167423313108,46.560248450214,46.2992117367948,46.3601203032593,34449.17721423,0.0,1.0
2019-06-07,53.92,54.08,53.68,53.68,38131,46.9169986252203,47.0562182057106,46.7081692544849,46.7081692544849,43822.5713546557,0.0,1.0
2019-06-10,54.1,54.2496,54.02,54.02,52778,47.0736206532719,47.2037909610303,47.0040108630267,47.0040108630267,60655.835696835,0.0,1.0
2019-06-11,54.2,54.4,54.05,54.34,88566,47.1606328910783,47.3346573666911,47.0301145343687,47.2824500240073,101785.682373828,0.0,1.0
2019-06-12,53.92,54.13,53.91,54.11,66916,46.9169986252203,47.0997243246138,46.9082974014397,47.0823218770525,76904.124852958,0.0,1.0
2019-06-13,54.1,54.2,54.0,54.12,24753,47.0736206532719,47.1606328910783,46.9866084154655,47.0910231008332,28447.7225549236,0.0,1.0
2019-06-14,53.98,54.09,53.87,54.09,27442,46.9692059679042,47.0649194294912,46.8734925063171,47.0649194294912,31538.0924474695,0.0,1.0
2019-06-17,53.97,54.05,53.88,53.98,33917,46.9605047441235,47.0301145343687,46.8821937300978,46.9692059679042,38979.574431194,0.0,1.0
2019-06-18,54.54,54.59,54.1,54.1,49456,47.4564744996201,47.4999806185233,47.0736206532719,47.0736206532719,56837.9819285057,0.0,1.0
2019-06-19,54.78,54.8,54.5,54.53,229188,47.6653038703555,47.6827063179168,47.4216696044975,47.4477732758395,263397.43210592,0.0,1.0
2019-06-20,55.24,55.26,54.94,55.23,43271,48.065560164265,48.0829626118263,47.8045234508458,48.0568589404844,49729.786396562,0.0,1.0
2019-06-21,55.01,55.18,55.0,55.1,46390,47.8654320173103,48.0133528215812,47.8567307935296,47.943743031336,53314.3396486448,0.0,1.0
2019-06-24,55.06,55.14,55.03,55.06,53538,47.9089381362135,47.9785479264586,47.8828344648716,47.9089381362135,61529.2760532258,0.0,1.0
2019-06-25,54.65,55.01,54.64,55.01,45386,47.5521879612072,47.8654320173103,47.5434867374265,47.8654320173103,52160.4789673075,0.0,1.0
2019-06-26,54.73,54.92,54.68,54.78,27265,47.6217977514523,47.7871210032845,47.5782916325491,47.6653038703555,31334.6727855206,0.0,1.0
2019-06-27,54.92,54.93,54.79,54.86,23748,47.7871210032845,47.7958222270651,47.6740050941362,47.7349136606006,27292.7126099594,0.0,1.0
2019-06-28,55.15,55.15,54.98,54.98,36842,47.9872491502393,47.9872491502393,47.8393283459683,47.8393283459683,42341.1705396717,0.0,1.0
2019-07-01,55.45,55.75,55.3,55.52,137981,48.2482858636585,48.5093225770778,48.1177675069489,48.309194430123,158576.544493634,0.0,1.0
2019-07-02,54.95,54.96,54.85,54.94,105785,48.2899542840993,48.2987422648607,48.2020744764849,48.2811663033378,120374.637668979,0.547888,1.0
2019-07-03,55.35,55.35,55.1,55.15,28734,48.6414735145568,48.6414735145568,48.4217739955208,48.465713899328,32696.9309333122,0.0,1.0
2019-07-05,55.09,55.17,54.8,55.0,45032,48.4129860147594,48.4832898608509,48.1581345726777,48.3338941879064,51242.7157301078,0.0,1.0
2019-07-08,54.91,54.97,54.8,54.93,41484,48.2548023610535,48.3075302456221,48.1581345726777,48.2723783225764,47205.3832685156,0.0,1.0
2019-07-09,54.84,54.84,54.62,54.66,66247,48.1932864957234,48.1932864957234,47.9999509189718,48.0351028420176,75383.6424980559,0.0,1.0
2019-07-10,55.03,55.15,54.91,55.07,67386,48.3602581301908,48.465713899328,48.2548023610535,48.3954100532365,76679.7309066673,0.0,1.0
2019-07-11,55.04,55.09,54.9,55.08,47348,48.3690461109522,48.4129860147594,48.2460143802921,48.4041980339979,53878.1334248789,0.0,1.0
2019-07-12,55.17,55.17,54.96,55.03,46620,48.4832898608509,48.4832898608509,48.2987422648607,48.3602581301908,53049.7292444845,0.0,1.0
2019-07-15,55.21,55.25,55.11,55.24,31900,48.5184417838966,48.5535937069424,48.4305619762822,48.5448057261809,36299.5787837636,0.0,1.0
2019-07-16,55.08,55.21,55.0,55.14,52669,48.4041980339979,48.5184417838966,48.3338941879064,48.4569259185666,59932.9941994371,0.0,1.0
2019-07-17,54.86,55.08,54.85,55.06,30410,48.2108624572463,48.4041980339979,48.2020744764849,48.3866220724751,34604.0812167476,0.0,1.0
2019-07-18,55.07,55.07,54.68,54.81,39636,48.3954100532365,48.3954100532365,48.0526788035404,48.1669225534391,45102.5111182837,0.0,1.0
2019-07-19,54.84,55.15,54.84,55.11,39371,48.1932864957234,48.465713899328,48.1932864957234,48.4305619762822,44800.9628932776,0.0,1.0
2019-07-22,54.89,54.99,54.85,54.91,64099,48.2372263995306,48.325106207145,48.2020744764849,48.2548023610535,72939.3949987605,0.0,1.0
2019-07-23,55.2,55.21,55.03,55.05,61110,48.5096538031352,48.5184417838966,48.3602581301908,48.3778340917136,69538.1586042567,0.0,1.0
2019-07-24,55.35,55.35,55.07,55.08,28137,48.6414735145568,48.6414735145568,48.3954100532365,48.4041980339979,32017.5939886757,0.0,1.0
2019-07-25,55.0,55.26,54.95,55.26,23755,48.3338941879064,48.5623816877038,48.2899542840993,48.5623816877038,27031.2380566866,0.0,1.0
2019-07-26,55.3,55.3,55.02,55.12,27957,48.5975336107496,48.5975336107496,48.3514701494293,48.4393499570437,31812.7687792375,0.0,1.0
2019-07-29,55.18,55.3,55.15,55.26,37503,48.4920778416123,48.5975336107496,48.465713899328,48.5623816877038,42675.3323864415,0.0,1.0
2019-07-30,54.92,55.0,54.85,54.9,25128,48.2635903418149,48.3338941879064,48.2020744764849,48.2460143802921,28593.5992375677,0.0,1.0
2019-07-31,54.53,55.07,54.3,54.91,40616,47.9208590921189,48.3954100532365,47.7187355346058,48.2548023610535,46217.6705918915,0.0,1.0
2019-08-01,54.31,55.05,54.16,54.6,63451,47.7275235153672,48.3778340917136,47.5957038039457,47.9823749574489,72202.0242447831,0.0,1.0
2019-08-02,53.99,54.22,53.77,54.08,44419,47.4463081310012,47.6484316885143,47.2529725542496,47.5253999578542,50545.1721001879,0.0,1.0
2019-08-05,52.81,53.5,52.56,53.41,100815,46.4093264011516,47.0156970736908,46.1896268821157,46.9366052468379,114719.186052825,0.0,1.0
2019-08-06,53.21,54.26,52.9,53.15,96175,46.7608456316091,47.6835836115601,46.4884182280046,46.7081177470405,109439.247320641,0.0,1.0
2019-08-07,53.47,53.5,52.7,52.96,37310,46.9893331314065,47.0156970736908,46.3126586127758,46.5411461125732,42455.7142452106,0.0,1.0
2019-08-08,54.06,54.06,53.57,53.59,27923,47.5078239963313,47.5078239963313,47.0772129390209,47.0947889005437,31774.0795730103,0.0,1.0
2019-08-09,53.74,53.94,53.54,53.94,34389,47.2266086119653,47.4023682271941,47.0508489967366,47.4023682271941,39131.8562631613,0.0,1.0
2019-08-12,53.3,53.51,53.2,53.5,27500,46.8399374584621,47.0244850544522,46.7520576508477,47.0156970736908,31292.7403308306,0.0,1.0
2019-08-13,53.79,53.94,53.25,53.25,32276,47.2705485157725,47.4023682271941,46.7959975546549,46.7959975546549,36727.4358879233,0.0,1.0
2019-08-14,52.61,53.61,52.61,53.61,51157,46.2335667859229,47.1123648620666,46.2335667859229,47.1123648620666,58212.4624401564,0.0,1.0
2019-08-15,52.82,52.87,52.56,52.77,47975,46.4181143819131,46.4620542857202,46.1896268821157,46.3741744781059,54591.6079044217,0.0,1.0
2019-08-16,53.37,53.41,53.03,53.03,223940,46.9014533237921,46.9366052468379,46.6026619779032,46.6026619779032,254825.318897681,0.0,1.0
2019-08-19,53.72,53.78,53.65,53.72,45295,47.2090326504424,47.2617605350111,47.1475167851124,47.2090326504424,51541.9881194536,0.0,1.0
2019-08-20,53.53,53.69,53.5,53.66,21359,47.0420610159751,47.1826687081581,47.0156970736908,47.1563047658738,24304.7869354986,0.0,1.0
2019-08-21,53.86,53.91,53.78,53.85,31512,47.3320643811026,47.3760042849097,47.2617605350111,47.3232764003411,35858.0666656412,0.0,1.0
2019-08-22,53.7,53.9,53.54,53.83,118113,47.1914566889196,47.3672163041483,47.0508489967366,47.3057004388182,134402.888679833,0.0,1.0
2019-08-23,52.89,53.8,52.79,53.54,29300,46.4796302472431,47.2793364965339,46.3917504396287,47.0508489967366,33340.9924252123,0.0,1.0
2019-08-26,53.26,53.33,53.07,53.25,26794,46.8047855354163,46.8663014007464,46.637813900949,46.7959975546549,30489.3703427009,0.0,1.0
2019-08-27,53.19,53.62,53.15,53.62,44007,46.7432696700862,47.1211528428281,46.7081177470405,47.1211528428281,50076.3499541405,0.0,1.0
2019-08-28,53.43,53.43,53.02,53.09,28366,46.9541812083607,46.9541812083607,46.5938739971418,46.6553898624719,32278.1771717943,0.0,1.0
2019-08-29,53.89,53.91,53.63,53.77,40232,47.3584283233869,47.3760042849097,47.1299408235895,47.2529725542496,45780.7101450901,0.0,1.0
2019-08-30,53.98,54.1,53.81,54.08,47877,47.4375201502398,47.5429759193771,47.2881244772954,47.5253999578542,54480.091957061,0.0,1.0
2019-09-03,53.77,53.79,53.59,53.68,139911,47.2529725542496,47.2705485157725,47.0947889005437,47.1738807273967,159207.221542794,0.0,1.0
2019-09-04,54.31,54.31,54.09,54.11,42608,47.7275235153672,47.7275235153672,47.5341879386156,47.5517639001385,48484.4029096739,0.0,1.0
2019-09-05,54.7,54.81,54.6,54.6,45215,48.0702547650633,48.1669225534391,47.9823749574489,47.9823749574489,51450.9546930366,0.0,1.0
2019-09-06,54.77,54.87,54.75,54.8,79850,48.1317706303934,48.2196504380077,48.1141946688705,48.1581345726777,90862.73874243,0.0,1.0
2019-09-09,54.78,54.87,54.71,54.84,60475,48.1405586111548,48.2196504380077,48.0790427458248,48.1932864957234,68815.5807820721,0.0,1.0
2019-09-10,54.79,54.79,54.57,54.68,41526,48.1493465919162,48.1493465919162,47.9560110151646,48.0526788035404,47253.1758173845,0.0,1.0
2019-09-11,55.11,55.11,54.83,54.86,51256,48.4305619762822,48.4305619762822,48.184498514962,48.2108624572463,58325.1163053475,0.0,1.0
2019-09-12,55.31,55.41,55.13,55.25,112476,48.606321591511,48.6942013991254,48.4481379378051,48.5535937069424,127988.445870927,0.0,1.0
2019-09-13,55.33,55.46,55.29,55.39,29369,48.6238975530339,48.7381413029326,48.5887456299881,48.6766254376025,33419.5087554969,0.0,1.0
2019-09-16,55.17,55.23,55.07,55.16,32931,48.4832898608509,48.5360177454195,48.3954100532365,48.4745018800894,37472.7720667121,0.0,1.0
2019-09-17,55.3,55.3,55.05,55.09,37843,48.5975336107496,48.5975336107496,48.3778340917136,48.4129860147594,43062.2244487136,0.0,1.0
2019-09-18,55.24,55.25,54.97,55.25,24933,48.5448057261809,48.5535937069424,48.3075302456221,48.5535937069424,28371.7052606764,0.0,1.0
2019-09-19,55.28,55.47,55.15,55.27,40315,48.5799576492267,48.746929283694,48.465713899328,48.5711696684653,45875.1573249977,0.0,1.0
2019-09-20,55.19,55.42,55.1,55.36,22453,48.5008658223737,48.7029893798868,48.4217739955208,48.6502614953182,25549.6690417506,0.0,1.0
2019-09-23,55.15,55.19,54.99,55.17,28505,48.465713899328,48.5008658223737,48.325106207145,48.4832898608509,32436.3477501937,0.0,1.0
2019-09-24,54.88,55.3,54.81,55.27,36982,48.2284384187692,48.5975336107496,48.1669225534391,48.5711696684653,42082.477196901,0.0,1.0
2019-09-25,54.94,54.98,54.6,54.78,35918,48.2811663033378,48.3163182263836,47.9823749574489,48.1405586111548,40871.7326255555,0.0,1.0
2019-09-26,54.98,55.05,54.8,55.04,29413,48.3163182263836,48.3778340917136,48.1581345726777,48.3690461109522,33469.5771400262,0.0,1.0
2019-09-27,54.74,55.04,54.56,55.02,24835,48.1054066881091,48.3690461109522,47.9472230344032,48.3514701494293,28260.1893133156,0.0,1.0
2019-09-30,54.92,54.99,54.79,54.79,30772,48.2635903418149,48.325106207145,48.1493465919162,48.1493465919162,35016.0074712844,0.0,1.0
2019-10-01,54.46,54.97,54.38,54.91,84279,47.8593432267888,48.3075302456221,47.7890393806973,48.2548023610535,95902.5768124391,0.0,1.0
2019-10-02,53.52,54.12,53.39,53.94,135645,47.1927502796876,47.721816986859,47.0781191598005,47.5630969747076,153831.263424473,0.181472,1.0
2019-10-03,53.89,53.89,53.26,53.51,84629,47.5190080824433,47.5190080824433,46.9634880399134,47.1839325012348,95975.4210796545,0.0,1.0
2019-10-04,54.37,54.39,53.99,53.99,31818,47.9422614481804,47.9598970050861,47.6071858669719,47.6071858669719,36083.9186084256,0.0,1.0
2019-10-07,54.23,54.44,54.2,54.24,38566,47.8188125498404,48.0039858973504,47.7923592144819,47.8276303282933,43736.6397967358,0.0,1.0
2019-10-08,53.68,54.06,53.62,54.06,66218,47.3338347349333,47.6689103161419,47.2809280642162,47.6689103161419,75096.0123958993,0.0,1.0
2019-10-09,54.02,54.12,53.89,53.98,31112,47.6336392023305,47.721816986859,47.5190080824433,47.598368088519,35283.2634277872,0.0,1.0
2019-10-10,54.21,54.34,53.94,53.94,54211,47.8011769929347,47.9158081128219,47.5630969747076,47.5630969747076,61479.2039625796,0.0,1.0
2019-10-11,54.8,55.07,54.73,54.73,30509,48.3214259216533,48.5595059398804,48.2597014724833,48.2597014724833,34599.4177140126,0.0,1.0
2019-10-14,54.75,54.8,54.66,54.72,31598,48.277337029389,48.3214259216533,48.1979770233133,48.2508836940304,35834.4226597847,0.0,1.0
2019-10-15,55.15,55.23,54.87,54.87,29495,48.6300481675032,48.7005903951261,48.3831503708233,48.3831503708233,33449.4682052773,0.0,1.0
2019-10-16,55.15,55.18,55.04,55.08,43747,48.6300481675032,48.6565015028618,48.5330526045218,48.5683237183332,49612.2693872271,0.0,1.0
2019-10-17,55.23,55.38,55.18,55.34,21293,48.7005903951261,48.8328570719189,48.6565015028618,48.7975859581075,24147.8056109499,0.0,1.0
2019-10-18,55.18,55.29,55.04,55.24,31043,48.6565015028618,48.7534970658432,48.5330526045218,48.7094081735789,35205.0124257136,0.0,1.0
2019-10-21,55.45,55.45,55.32,55.41,28168,48.8945815210889,48.8945815210889,48.7799504012018,48.8593104072775,31944.5540059756,0.0,1.0
2019-10-22,55.33,55.57,55.33,55.45,21095,48.7887681796547,49.0003948625232,48.7887681796547,48.8945815210889,23923.2592571732,0.0,1.0
2019-10-23,55.42,55.49,55.34,55.34,101738,48.8681281857304,48.9298526349004,48.7975859581075,48.7975859581075,115378.267376453,0.0,1.0
2019-10-24,55.57,55.72,55.48,55.72,73144,49.0003948625232,49.1326615393161,48.9210348564475,49.1326615393161,82950.5984881098,0.0,1.0
2019-10-25,55.7,55.75,55.47,55.47,35763,49.1150259824103,49.1591148746746,48.9122170779946,48.9122170779946,40557.834596553,0.0,1.0
2019-10-28,55.85,55.93,55.73,55.73,33498,49.2472926592032,49.317834886826,49.1414793177689,49.1414793177689,37989.1603980463,0.0,1.0
2019-10-29,55.81,55.94,55.75,55.8,25177,49.2120215453918,49.3266526652789,49.1591148746746,49.2032037669389,28552.5431769542,0.0,1.0
2019-10-30,56.03,56.03,55.66,55.85,28702,49.4060126713546,49.4060126713546,49.0797548685989,49.2472926592032,32550.1487176765,0.0,1.0
2019-10-31,55.88,56.05,55.71,56.05,42840,49.2737459945618,49.4236482282603,49.1238437608632,49.4236482282603,48583.6656353306,0.0,1.0
2019-11-01,56.29,56.37,56.14,56.14,63397,49.6352749111289,49.7058171387517,49.503008234336,49.503008234336,71896.7938908276,0.0,1.0
2019-11-04,56.57,56.67,56.46,56.56,59594,49.8821727078088,49.9703504923374,49.7851771448274,49.873354929356,67583.916196823,0.0,1.0
2019-11-05,56.5,56.58,56.46,56.54,32741,49.8204482586389,49.8909904862617,49.7851771448274,49.8557193724503,37130.6675202231,0.0,1.0
2019-11-06,56.52,56.53,56.41,56.5,35950,49.8380838155446,49.8469015939974,49.7410882525631,49.8204482586389,40769.9061528976,0.0,1.0
2019-11-07,56.65,56.76,56.57,56.7,34252,49.9527149354317,50.0497104984131,49.8821727078088,49.996803827696,38844.2510583881,0.0,1.0
2019-11-08,56.62,56.62,56.46,56.47,34528,49.9262616000731,49.9262616000731,49.7851771448274,49.7939949232803,39157.2550666829,0.0,1.0
2019-11-11,56.52,56.53,56.33,56.41,32980,49.8380838155446,49.8469015939974,49.6705460249403,49.7410882525631,37401.7108462466,0.0,1.0
2019-11-12,56.46,56.65,56.45,56.49,72050,49.7851771448274,49.9527149354317,49.7763593663746,49.811630480186,81709.9231798687,0.0,1.0
2019-11-13,56.49,56.51,56.3,56.43,28163,49.811630480186,49.8292660370917,49.6440926895817,49.7587238094689,31938.8836435065,0.0,1.0
2019-11-14,56.52,56.54,56.33,56.43,48274,49.8380838155446,49.8557193724503,49.6705460249403,49.7587238094689,54746.2155667589,0.0,1.0
2019-11-15,56.81,56.81,56.6,56.64,26736,50.0937993906774,50.0937993906774,49.9086260431674,49.9438971569788,30320.5621948226,0.0,1.0
2019-11-18,56.85,56.89,56.72,56.79,35680,50.1290705044888,50.1643416183003,50.0144393846017,50.0761638337717,40463.7065795658,0.0,1.0
2019-11-19,56.87,56.99,56.75,56.97,151902,50.1467060613945,50.2525194028288,50.0408927199603,50.2348838459231,172267.879956536,0.0,1.0
2019-11-20,56.66,56.82,56.37,56.73,31020,49.9615327138846,50.1026171691303,49.7058171387517,50.0232571630546,35178.9287583556,0.0,1.0
2019-11-21,56.61,56.64,56.42,56.62,35353,49.9174438216203,49.9438971569788,49.749906031016,49.9262616000731,40092.864874086,0.0,1.0
2019-11-22,56.68,56.7,56.5,56.7,25917,49.9791682707903,49.996803827696,49.8204482586389,49.996803827696,29391.7568223824,0.0,1.0
2019-11-25,57.0,57.0,56.8,56.8,38929,50.2613371812817,50.2613371812817,50.0849816122245,50.0849816122245,44148.3081119931,0.0,1.0
2019-11-26,57.08,57.08,56.98,56.98,36487,50.3318794089045,50.3318794089045,50.243701624376,50.243701624376,41378.9030820801,0.0,1.0
2019-11-27,57.2,57.23,57.08,57.18,42349,50.4376927503388,50.4641460856974,50.3318794089045,50.4200571934331,48026.8360408641,0.0,1.0
2019-11-29,56.94,57.09,56.94,57.05,19387,50.2084305105645,50.3406971873574,50.2084305105645,50.305426073546,21986.2634377254,0.0,1.0
2019-12-02,56.57,56.91,56.52,56.91,46612,49.8821727078088,50.181977175206,49.8380838155446,50.181977175206,52861.3870820269,0.0,1.0
2019-12-03,56.47,56.47,56.03,56.32,43867,49.7939949232803,49.7939949232803,49.4060126713546,49.6617282464874,49748.3580864857,0.0,1.0
2019-12-04,56.79,56.83,56.64,56.64,84926,50.0761638337717,50.1114349475831,49.9438971569788,49.9438971569788,96312.2406103195,0.0,1.0
2019-12-05,56.73,56.87,56.7,56.79,48436,50.0232571630546,50.1467060613945,49.996803827696,50.0761638337717,54929.935310758,0.0,1.0
2019-12-06,57.19,57.23,57.06,57.09,34260,50.4288749718859,50.4641460856974,50.3142438519988,50.3406971873574,38853.3236383387,0.0,1.0
2019-12-09,56.95,57.21,56.95,57.11,87816,50.2172482890174,50.4465105287917,50.2172482890174,50.3583327442631,99589.7101174648,0.0,1.0
2019-12-10,57.01,57.08,56.84,56.96,36246,50.2701549597345,50.3318794089045,50.120252726036,50.2260660674702,41105.591611069,0.0,1.0
2019-12-11,57.24,57.29,57.02,57.02,51842,50.4729638641502,50.5170527564145,50.2789727381874,50.2789727381874,58792.5862247155,0.0,1.0
2019-12-12,57.56,57.68,57.24,57.24,87965,50.7551327746416,50.8609461160759,50.4729638641502,50.4729638641502,99758.6869190444,0.0,1.0
2019-12-13,57.79,57.92,57.64,57.67,39002,50.9579416790573,51.0725727989445,50.8256750022645,50.8521283376231,44231.0954040422,0.0,1.0
2019-12-16,58.14,58.24,58.0,58.01,42315,51.2665639249073,51.3547417094359,51.1431150265673,51.1519328050202,47988.2775760741,0.0,1.0
2019-12-17,58.13,58.19,58.04,58.13,46340,51.2577461464545,51.3106528171716,51.1783861403787,51.2577461464545,52552.9193637073,0.0,1.0
2019-12-18,58.12,58.14,58.07,58.1,29905,51.2489283680016,51.2665639249073,51.2048394757373,51.2312928110959,33914.4379277442,0.0,1.0
2019-12-19,58.21,58.24,58.02,58.16,36875,51.3282883740773,51.3547417094359,51.160750583473,51.284199481813,41818.9232096829,0.0,1.0
2019-12-20,58.31,58.43,58.27,58.32,80076,51.4164661586059,51.5222795000401,51.3811950447944,51.4252839370587,90811.9890152832,0.0,1.0
2019-12-23,58.4,58.42,58.35,58.41,44727,51.4958261646816,51.5134617215873,51.4517372724173,51.5046439431344,50723.6604311725,0.0,1.0
2019-12-24,57.84,57.84,57.77,57.84,33552,51.4799541634664,51.4799541634664,51.4176513143751,51.4799541634664,37697.1524457419,0.542,1.0
2019-12-26,58.07,58.07,57.91,58.0,57298,51.6846635247665,51.6846635247665,51.5422570125578,51.6223606756752,64376.8312123307,0.0,1.0
2019-12-27,58.15,58.27,58.07,58.1,46619,51.7558667808709,51.8626716650275,51.6846635247665,51.7113647458057,52378.503512996,0.0,1.0
2019-12-30,57.8,58.19,57.8,58.19,78838,51.4443525354142,51.7914684089231,51.4443525354142,51.7914684089231,88577.9716415535,0.0,1.0
2019-12-31,58.0,58.0,57.77,57.86,64190,51.6223606756752,51.6223606756752,51.4176513143751,51.4977549774925,72120.2973143828,0.0,1.0
2020-01-02,58.48,58.49,58.22,58.33,162498,52.0495802123015,52.0584806193145,51.8181696299622,51.9160741071058,182573.673048646,0.0,1.0
2020-01-03,58.11,58.26,57.89,57.92,105361,51.7202651528187,51.8537712580144,51.5244561985317,51.5511574195708,118377.732440266,0.0,1.0
2020-01-06,58.21,58.21,57.83,57.86,66973,51.8092692229492,51.8092692229492,51.4710537564534,51.4977549774925,75247.1206112504,0.0,1.0
2020-01-07,58.09,58.21,58.0,58.21,54725,51.7024643387926,51.8092692229492,51.6223606756752,51.8092692229492,61485.9521814863,0.0,1.0
2020-01-08,58.23,58.37,58.05,58.06,65513,51.8270700369753,51.9516757351579,51.6668627107404,51.6757631177535,73606.7461903281,0.0,1.0
2020-01-09,58.48,58.48,58.31,58.43,54499,52.0495802123015,52.0495802123015,51.8982732930797,52.0050781772362,61232.0312094804,0.0,1.0
2020-01-10,58.31,58.6,58.31,58.47,172018,51.8982732930797,52.156385096458,51.8982732930797,52.0406798052884,193269.813108358,0.0,1.0
2020-01-13,58.73,58.73,58.39,58.49,121673,52.2720903876277,52.2720903876277,51.9694765491841,52.0584806193145,136704.984189638,0.0,1.0
2020-01-14,58.6,58.75,58.57,58.68,92533,52.156385096458,52.2898912016538,52.1296838754189,52.2275883525624,103964.908418629,0.0,1.0
2020-01-15,58.65,58.81,58.55,58.55,72451,52.2008871315233,52.343293643732,52.1118830613928,52.1118830613928,81401.8953220805,0.0,1.0
2020-01-16,59.05,59.06,58.83,58.91,73377,52.5569034120452,52.5658038190582,52.3610944577581,52.4322977138625,82442.2971808298,0.0,1.0
2020-01-17,59.2,59.21,59.05,59.06,66547,52.6904095172409,52.6993099242539,52.5569034120452,52.5658038190582,74768.4908144607,0.0,1.0
2020-01-21,58.92,59.05,58.84,59.03,101874,52.4411981208756,52.5569034120452,52.3699948647712,52.5391025980191,114459.934080159,0.0,1.0
2020-01-22,59.0,59.16,58.9,59.03,68061,52.5124013769799,52.6548078891887,52.4233973068495,52.5391025980191,76469.5366180747,0.0,1.0
2020-01-23,58.96,58.96,58.57,58.84,56015,52.4767997489278,52.4767997489278,52.1296838754189,52.3699948647712,62935.3241013421,0.0,1.0
2020-01-24,58.58,59.02,58.42,59.0,56437,52.1385842824319,52.530202191006,51.9961777702232,52.5124013769799,63409.4597216362,0.0,1.0
2020-01-27,57.7,57.95,57.5,57.76,97361,51.3553484652838,51.57785864061,51.1773403250228,51.4087509073621,109389.379448911,0.0,1.0
2020-01-28,58.11,58.22,57.83,57.88,55370,51.7202651528187,51.8181696299622,51.4710537564534,51.5155557915186,62210.6381414142,0.0,1.0
2020-01-29,58.12,58.4,58.12,58.27,34178,51.7291655598318,51.9783769561971,51.7291655598318,51.8626716650275,38400.4910673154,0.0,1.0
2020-01-30,58.12,58.21,57.648,57.7,36413,51.7291655598318,51.8092692229492,51.3090663488159,51.3553484652838,40911.6121842751,0.0,1.0
2020-01-31,57.38,57.98,57.22,57.98,73412,51.0705354408663,51.6045598616491,50.9281289286575,51.6045598616491,82481.621225167,0.0,1.0
2020-02-03,57.63,57.85,57.43,57.43,73372,51.2930456161924,51.4888545704795,51.1150374759315,51.1150374759315,82436.6794602103,0.0,1.0
2020-02-04,58.37,58.44,58.22,58.22,46293,51.9516757351579,52.0139785842493,51.8181696299622,51.8181696299622,52012.2281285983,0.0,1.0
2020-02-05,58.79,58.81,58.6554,58.69,62428,52.3254928297059,52.343293643732,52.2056933513103,52.2364887595755,70140.612568037,0.0,1.0
2020-02-06,58.97,58.98,58.83,58.92,44365,52.4857001559408,52.4946005629538,52.3610944577581,52.4411981208756,49846.0350576818,0.0,1.0
2020-02-07,58.64,58.81,58.57,58.81,62935,52.1919867245102,52.343293643732,52.1296838754189,52.343293643732,70710.2494388641,0.0,1.0
2020-02-10,58.88,58.88,58.53,58.55,41507,52.4055964928234,52.4055964928234,52.0940822473667,52.1118830613928,46634.9459515203,0.0,1.0
2020-02-11,59.08,59.28,59.04,59.18,48658,52.5836046330843,52.7616127733453,52.5480030050321,52.6726087032148,54669.4099816676,0.0,1.0
2020-02-12,59.41,59.41,59.25,59.31,33210,52.8773180645149,52.8773180645149,52.7349115523061,52.7883139943844,37312.9003553615,0.0,1.0
2020-02-13,59.2,59.31,59.01,59.12,41429,52.6904095172409,52.7883139943844,52.521301783993,52.6192062611365,46547.3095098546,0.0,1.0
2020-02-14,59.22,59.29,59.07,59.2,46093,52.708210331267,52.7705131803583,52.5747042260713,52.6904095172409,51787.5193038144,0.0,1.0
2020-02-18,58.95,59.09,58.87,59.0,63901,52.4678993419147,52.5925050400974,52.3966960858103,52.5124013769799,71795.5930625702,0.0,1.0
2020-02-19,59.26,59.32,59.15,59.15,58858,52.7438119593192,52.7972144013975,52.6459074821757,52.6459074821757,66129.5600456448,0.0,1.0
2020-02-20,59.0,59.18,58.65,59.13,102513,52.5124013769799,52.6726087032148,52.2008871315233,52.6281066681496,115177.878775344,0.0,1.0
2020-02-21,58.67,58.85,58.57,58.85,64872,52.2186879455494,52.3788952717842,52.1296838754189,52.3788952717842,72886.5544068958,0.0,1.0
2020-02-24,57.06,57.35,56.95,57.16,105332,50.7857224164487,51.0438342198271,50.6878179393052,50.8747264865792,118345.149660673,0.0,1.0
2020-02-25,55.93,57.2,55.82,57.19,116423,49.7799764239744,50.9103281146314,49.6820719468309,50.9014277076184,130806.377539062,0.0,1.0
2020-02-26,55.9,56.63,55.9,56.13,108415,49.7532752029352,50.4030049148877,49.7532752029352,49.9579845642353,121809.036194716,0.0,1.0
2020-02-27,54.22,55.6,54.22,55.11,136138,48.2580068247433,49.4862629925438,48.2580068247433,49.0501430489045,152957.049942132,0.0,1.0
2020-02-28,53.85,53.97,52.66,52.99,203928,47.9286917652605,48.0354966494171,46.8695433307079,47.1632567621384,229122.106102624,0.0,1.0
2020-03-02,55.27,55.28,53.8,54.13,134576,49.1925495611132,49.2014499681263,47.8841897301953,48.1779031616258,151202.07402057,0.0,1.0
2020-03-03,54.55,56.5,54.28,55.42,103269,48.5517202561738,50.2872996237181,48.3114092668215,49.326055666309,116027.278133027,0.0,1.0
2020-03-04,56.0,56.0,55.04,55.31,58657,49.8422792730657,49.8422792730657,48.9878401998131,49.2281511891654,65903.7276767371,0.0,1.0
2020-03-05,54.75,55.36,54.43,55.11,93213,48.7297283964348,49.2726532242307,48.4449153720173,49.0501430489045,104728.918422894,0.0,1.0
2020-03-06,54.12,54.16,53.38,53.85,154937,48.1690027546128,48.204604382665,47.5103726356473,47.9286917652605,174078.555927692,0.0,1.0
2020-03-09,50.68,52.01,49.17,51.5,173761,45.1072627421245,46.2910168748598,43.7633012831543,45.8370961171944,195228.150516349,0.0,1.0
2020-03-10,52.36,52.36,50.67,51.5,198849,46.6025311203164,46.6025311203164,45.0983623351114,45.8370961171944,223415.625497238,0.0,1.0
2020-03-11,50.19,51.29,49.8,51.28,213019,44.6711427984851,45.6501875699204,44.3240269249763,45.6412871629073,239336.245733175,0.0,1.0
2020-03-12,45.6,48.0,45.0,47.07,344598,40.5858559794964,42.7219536626277,40.0518315587135,41.8942158104143,387171.058014359,0.0,1.0
2020-03-13,48.29,48.8,46.01,47.6,167479,42.9800654660061,43.4339862236715,40.9507726670313,42.3659373821059,188170.046329888,0.0,1.0
2020-03-16,45.08,46.22,43.1,44.95,259834,40.1230348148179,41.1376812143053,38.3607542262345,40.0073295236483,291934.963894459,0.0,1.0
2020-03-17,45.68,46.06,44.21,45.0,203178,40.6570592356007,40.9952747020965,39.3486994046828,40.0518315587135,228279.448009685,0.0,1.0
2020-03-18,43.35,44.6,42.2,43.56,244634,38.5832644015607,39.6958152781916,37.5597175950602,38.7701729488347,274857.093210885,0.0,1.0
2020-03-19,43.68,44.44,42.74,42.77,184161,38.8769778329913,39.5534087659829,38.0403395737648,38.0670407948039,206913.00940511,0.0,1.0
2020-03-20,42.71,44.79,42.67,44.64,345735,38.0136383527256,39.8649230114395,37.9780367246735,39.7314169062438,388448.527683256,0.0,1.0
2020-03-23,42.55,43.0,41.85,42.63,502087,37.8712318405169,38.271750156104,37.2482033496036,37.9424350966213,564116.898546293,0.0,1.0
2020-03-24,45.13,45.36,44.0,44.0,151728,40.1675368498831,40.3722462111832,39.1617908574088,39.1617908574088,170473.102834035,0.0,1.0
2020-03-25,46.12,47.46,45.2,45.44,231759,41.0486771441748,42.2413316839232,40.2298396989745,40.4434494672876,260391.462615424,0.0,1.0
2020-03-26,48.16,48.31,46.61,46.66,298444,42.8643601748365,42.9978662800322,41.4847970878142,41.5292991228794,335315.002518985,0.0,1.0
2020-03-27,47.29,48.14,46.61,46.99,202744,42.0900247647014,42.8465593608104,41.4847970878142,41.82301255431,227791.829859904,0.0,1.0
2020-03-30,47.84,48.09,46.9,47.17,157351,42.579547150419,42.8020573257452,41.7429088911925,41.9832198805448,176790.791442833,0.0,1.0
2020-03-31,47.46,48.26,47.34,47.78,149688,42.2413316839232,42.953364244967,42.1345267997666,42.5261447083407,168181.072821239,0.0,1.0
2020-04-01,46.01,46.87,45.75,46.41,223284,40.9507726670313,41.7162076701534,40.7193620846921,41.3067889475532,250869.426165207,0.0,1.0
2020-04-02,46.5,47.44,45.63,45.68,92057,41.5311993597767,42.3707547876947,40.7541640169163,40.798821220529,103070.717099151,0.162135,1.0
2020-04-03,46.1,46.59,45.6,46.22,115748,41.1739417308754,41.6115823262795,40.7273696947487,41.2811190195458,129596.112873465,0.0,1.0
2020-04-06,48.07,48.27,47.21,47.3,163844,42.9334355532143,43.112064367665,42.1653316510765,42.2457146175793,183446.327518748,0.0,1.0
2020-04-07,48.4,49.41,48.14,49.38,139382,43.2281730970579,44.1302486100337,42.995955638272,44.1034542878661,156057.689156869,0.0,1.0
2020-04-08,49.17,49.41,48.24,48.67,137358,43.9158940326929,44.1302486100337,43.0852700454974,43.4693219965663,153791.537409488,0.0,1.0
2020-04-09,49.84,50.45,49.61,49.76,213844,44.5143005611026,45.0591184451771,44.3088774244843,44.4428490353223,239428.337088444,0.0,1.0
2020-04-13,49.5,49.73,49.01,49.71,204080,44.2106315765365,44.4160547131547,43.7729909811324,44.3981918317097,228496.170259674,0.0,1.0
2020-04-14,50.54,50.59,50.14,50.18,91025,45.1395014116799,45.1841586152925,44.7822437827786,44.8179695456687,101915.248421633,0.0,1.0
2020-04-15,49.47,49.76,49.29,49.56,87875,44.1838372543689,44.4428490353223,44.0230713213633,44.2642202208717,98388.3818187419,0.0,1.0
2020-04-16,49.61,49.78,49.29,49.57,80558,44.3088774244843,44.4607119167674,44.0230713213633,44.2731516615942,90195.9745383126,0.0,1.0
2020-04-17,50.72,50.74,50.15,50.6,124364,45.3002673446854,45.3181302261305,44.7911752235011,45.1930900560151,139242.932762515,0.0,1.0
2020-04-20,50.09,50.7,50.0,50.24,178097,44.7375865791659,45.2824044632404,44.6572036126631,44.8715581900039,199404.559166685,0.0,1.0
2020-04-21,49.09,49.75,48.89,49.75,206307,43.8444425069126,44.4339175945998,43.665813692462,44.4339175945998,230989.608965909,0.0,1.0
2020-04-22,49.81,49.94,49.55,49.72,96051,44.487506238935,44.6036149683279,44.2552887801491,44.4071232724322,107542.560023579,0.0,1.0
2020-04-23,49.84,50.44,49.69,49.97,100717,44.5143005611026,45.0501870044545,44.3803289502646,44.6304092904955,112766.801156623,0.0,1.0
2020-04-24,50.22,50.42,49.68,50.05,92537,44.8536953085588,45.0323241230095,44.371397509542,44.7018608162758,103608.144391021,0.0,1.0
2020-04-27,50.86,50.9,50.39,50.54,216389,45.4253075148009,45.461033277691,45.0055298008419,45.1395014116799,242277.821375542,0.0,1.0
2020-04-28,50.86,51.53,50.81,51.33,93023,45.4253075148009,46.0237140432106,45.3806503111882,45.8450852287599,104152.289524038,0.0,1.0
2020-04-29,52.03,52.19,51.6,51.72,69756,46.4702860793372,46.6131891308977,46.0862341282683,46.1934114169387,78101.6211908753,0.0,1.0
2020-04-30,51.41,51.75,51.22,51.75,123583,45.9165367545402,46.2202057391063,45.7468393808121,46.2202057391063,138368.493773037,0.0,1.0
2020-05-01,50.26,50.69,50.07,50.69,104642,44.8894210714489,45.2734730225178,44.7197236977208,45.2734730225178,117161.388907844,0.0,1.0
2020-05-04,50.4,50.4,49.85,49.96,121820,45.0144612415644,45.0144612415644,44.5232320018251,44.621477849773,136394.568115609,0.0,1.0
2020-05-05,50.59,51.03,50.51,50.59,73708,45.1841586152925,45.577142007084,45.1127070895123,45.1841586152925,82526.4392272641,0.0,1.0
2020-05-06,50.31,50.88,50.29,50.76,64758,44.9340782750616,45.443170396246,44.9162153936165,45.3359931075756,72505.6595142884,0.0,1.0
2020-05-07,50.82,51.09,50.76,50.86,45215,45.3895817519108,45.6307306514192,45.3359931075756,45.4253075148009,50624.5312538767,0.0,1.0
2020-05-08,51.64,51.64,51.18,51.41,51232,46.1219598911584,46.1219598911584,45.7111136179219,45.9165367545402,57361.4062854941,0.0,1.0
2020-05-11,51.59,51.67,51.24,51.35,121788,46.0773026875458,46.148754213326,45.7647022622571,45.862948110205,136358.739629484,0.0,1.0
2020-05-12,50.88,51.8,50.88,51.66,133270,45.443170396246,46.264862942719,45.443170396246,46.1398227726035,149214.448307069,0.0,1.0
2020-05-13,50.22,50.97,50.01,50.97,55925,44.8536953085588,45.5235533627488,44.6661350533856,45.5235533627488,62615.8777037058,0.0,1.0
2020-05-14,50.47,50.47,49.35,49.77,93753,45.0769813266221,45.0769813266221,44.0766599656985,44.4517804760448,104969.626863756,0.0,1.0
2020-05-15,50.52,50.52,50.12,50.12,81884,45.1216385302348,45.1216385302348,44.7643809013335,44.7643809013335,91680.6174321009,0.0,1.0
2020-05-18,52.03,52.15,51.35,51.43,93150,46.4702860793372,46.5774633680076,45.862948110205,45.9343996359853,104294.483828345,0.0,1.0
2020-05-19,51.53,52.08,51.53,51.77,62398,46.0237140432106,46.5149432829499,46.0237140432106,46.2380686205514,69863.3086625987,0.0,1.0
2020-05-20,52.37,52.46,52.08,52.08,40955,46.7739550639033,46.8543380304061,46.5149432829499,46.5149432829499,45854.8640385386,0.0,1.0
2020-05-21,51.93,52.42,51.85,52.31,50149,46.3809716721119,46.818612267516,46.3095201463316,46.7203664195681,56148.8359582144,0.0,1.0
2020-05-22,51.97,51.97,51.64,51.86,83167,46.416697435002,46.416697435002,46.1219598911584,46.3184515870542,93117.1157976594,0.0,1.0
2020-05-26,52.76,53.1,52.75,52.96,117756,47.1222812520821,47.4259502366482,47.1133498113596,47.3009100665328,131844.350377784,0.0,1.0
2020-05-27,53.3,53.36,52.62,53.23,50781,47.6045790510989,47.6581676954341,46.9972410819666,47.5420589660411,56856.4485591753,0.0,1.0
2020-05-28,53.35,53.9,53.35,53.58,69214,47.6492362547115,48.1404654944508,47.6492362547115,47.8546593913298,77494.7762071398,0.0,1.0
2020-05-29,53.5,53.54,52.98,53.29,67246,47.7832078655495,47.8189336284396,47.3187729479778,47.5956476103763,75291.3243104765,0.0,1.0
2020-06-01,53.96,54.08,53.51,53.51,68404,48.194054138786,48.3012314274564,47.792139306272,47.792139306272,76587.8676521107,0.0,1.0
2020-06-02,54.49,54.49,54.15,54.15,33649,48.6674204970802,48.6674204970802,48.3637515125141,48.3637515125141,37674.7728002145,0.0,1.0
2020-06-03,55.33,55.4,54.85,54.93,71814,49.417661517773,49.4801816028307,48.9889523630914,49.0604038888717,80405.840704764,0.0,1.0
2020-06-04,55.11,55.3,54.95,55.14,44821,49.2211698218773,49.3908671956054,49.0782667703167,49.2479641440449,50183.3930184675,0.0,1.0
2020-06-05,56.1,56.42,55.94,55.94,97782,50.105382453408,50.391188556529,49.9624794018475,49.9624794018475,109480.657194882,0.0,1.0
2020-06-08,56.68,56.72,56.16,56.31,63268,50.6234060153149,50.659131778205,50.1589710977432,50.2929427085812,70837.3956291114,0.0,1.0
2020-06-09,56.39,56.46,56.1,56.22,54370,50.3643942343614,50.4269143194192,50.105382453408,50.2125597420784,60874.8372060883,0.0,1.0
2020-06-10,56.18,56.5,55.95,56.35,116677,50.1768339791883,50.4626400823093,49.97141084257,50.3286684714713,130636.25861127,0.0,1.0
2020-06-11,53.58,55.07,53.44,55.07,86671,47.8546593913298,49.1854440589871,47.7296192212143,49.1854440589871,97040.3350283036,0.0,1.0
2020-06-12,54.09,54.71,53.47,54.55,73421,48.3101628681789,48.863912192976,47.7564135433819,48.7210091414154,82205.1024923341,0.0,1.0
2020-06-15,54.37,54.63,53.18,53.18,90956,48.5602432084099,48.7924606671957,47.4974017624285,47.4974017624285,101837.993248427,0.0,1.0
2020-06-16,55.11,55.55,54.62,55.43,89036,49.2211698218773,49.6141532136687,48.7835292264732,49.5069759249983,99688.2840809503,0.0,1.0
2020-06-17,55.07,55.43,55.07,55.4,29806,49.1854440589871,49.5069759249983,49.1854440589871,49.4801816028307,33371.9955446876,0.0,1.0
2020-06-18,55.06,55.1,54.77,54.82,41422,49.1765126182646,49.2122383811547,48.9175008373112,48.9621580409238,46377.7360079195,0.0,1.0
2020-06-19,54.89,55.52,54.68,55.52,39033,49.0246781259815,49.5873588915011,48.8371178708084,49.5873588915011,43702.9155906795,0.0,1.0
2020-06-22,55.23,55.25,54.85,54.85,129863,49.3283471105477,49.3462099919927,48.9889523630914,48.9889523630914,145399.83417499,0.0,1.0
2020-06-23,55.46,55.78,55.4,55.59,31703,49.5337702471659,49.819576350287,49.4801816028307,49.6498789765588,35495.9529877619,0.0,1.0
2020-06-24,54.37,55.14,54.1,55.02,62257,48.5602432084099,49.2479641440449,48.3190943089015,49.1407868553745,69705.4393956121,0.0,1.0
2020-06-25,54.75,54.79,54.03,54.21,37007,48.8996379558661,48.9353637187562,48.2565742238437,48.4173401568493,41434.5245629153,0.0,1.0
2020-06-26,54.01,54.73,53.92,54.61,29012,48.2387113423987,48.881775074421,48.1583283758959,48.7745977857506,32483.0012327208,0.0,1.0
2020-06-29,54.45,54.49,53.8836,54.09,163556,48.6316947341901,48.6674204970802,48.1258179316659,48.3101628681789,183123.871143626,0.0,1.0
2020-06-30,54.88,54.96,54.3,54.35,42269,49.015746685259,49.0871982110393,48.4977231233521,48.5423803269648,47326.0712500302,0.0,1.0
2020-07-01,55.0,55.2,54.92,54.92,111536,49.1229239739294,49.3015527883801,49.0514724481491,49.0514724481491,124880.188387314,0.0,1.0
2020-07-02,55.09,55.53,55.01,55.29,58453,49.521879820132,49.9174076313656,49.449965672635,49.7016651888745,65025.313693583,0.356687,1.0
2020-07-06,55.82,55.94,55.72,55.73,53912,50.1780964160423,50.2859676372878,50.088203731671,50.0971930001081,59973.7346560218,0.0,1.0
2020-07-07,55.42,55.88,55.34,55.73,81754,49.8185256785572,50.232032026665,49.7466115310602,50.0971930001081,90946.2216773336,0.0,1.0
2020-07-08,55.84,55.84,55.34,55.48,61654,50.1960749529165,50.1960749529165,49.7466115310602,49.8724612891799,68586.2263778449,0.0,1.0
2020-07-09,55.53,55.98,55.05,55.92,55000,49.9174076313656,50.3219247110363,49.4859227463835,50.2679891004135,61184.0667398947,0.0,1.0
2020-07-10,55.93,55.93,55.38,55.54,72730,50.2769783688507,50.2769783688507,49.7825686048087,49.9263968998027,80907.5849816825,0.0,1.0
2020-07-13,55.55,56.53,55.44,56.09,67079,49.9353861682398,50.8163344750783,49.8365042154314,50.4208066638447,74621.2002335527,0.0,1.0
2020-07-14,56.15,56.18,55.23,55.23,74000,50.4747422744674,50.5017100797788,49.6477295782518,49.6477295782518,82320.3807045856,0.0,1.0
2020-07-15,56.67,56.76,56.31,56.42,75303,50.942184233198,51.0230876491322,50.6185705694615,50.7174525222699,83769.8868675326,0.0,1.0
2020-07-16,56.37,56.43,56.16,56.35,54880,50.6725061800842,50.726441790707,50.4837315429046,50.65452764321,61050.5742306441,0.0,1.0
2020-07-17,56.55,56.8,56.29,56.54,33017,50.8343130119525,51.0590447228807,50.6005920325872,50.8253237435154,36729.3514827473,0.0,1.0
2020-07-20,56.93,56.97,56.42,56.47,38233,51.1759052125633,51.2118622863118,50.7174525222699,50.7623988644555,42531.8258848436,0.0,1.0
2020-07-21,57.01,57.36,57.01,57.08,57784,51.2478193600604,51.5624437553598,51.2478193600604,51.3107442391202,64281.0929545104,0.0,1.0
2020-07-22,57.29,57.29,57.053,57.07,41336,51.4995188762999,51.4995188762999,51.28647321434,51.3017549706831,45983.7196865507,0.0,1.0
2020-07-23,56.82,57.36,56.6816,57.24,42049,51.077023259755,51.5624437553598,50.9526117845851,51.4545725341143,46776.8876790151,0.0,1.0
2020-07-24,56.59,56.7299,56.4028,56.64,51334,50.870270085701,50.9960299511364,50.701990980558,50.9152164278867,57105.8705822865,0.0,1.0
2020-07-27,57.02,57.0617,56.6922,56.87,37258,51.2568086284975,51.2942938778803,50.9621404091285,51.1219696019406,41447.1992471817,0.0,1.0
2020-07-28,56.7474,57.05,56.7474,56.91,28795,51.0117611709014,51.2837764338089,51.0117611709014,51.1579266756891,32032.6400322776,0.0,1.0
2020-07-29,57.24,57.4223,56.9173,56.99,48488,51.4545725341143,51.6184468977231,51.1644888416482,51.2298408231861,53939.8732378911,0.0,1.0
2020-07-30,56.93,56.97,56.3712,56.5,115665,51.1759052125633,51.2118622863118,50.6735848922967,50.7893666697669,128670.092353999,0.0,1.0
2020-07-31,56.75,57.05,56.2115,57.05,43397,51.0140983806951,51.2837764338089,50.5300262753558,51.2837764338089,48276.453532931,0.0,1.0
2020-08-03,57.23,57.34,56.75,57.06,42544,51.4455832656772,51.5444652184855,51.0140983806951,51.292765702246,47327.5442796741,0.0,1.0
2020-08-04,57.55,57.55,57.195,57.21,54347,51.7332398556652,51.7332398556652,51.4141208261472,51.4276047288029,60457.6450020556,0.0,1.0
2020-08-05,57.88,57.9807,57.73,57.73,37360,52.0298857140904,52.1204076472523,51.8950466875335,51.8950466875335,41560.6678800448,0.0,1.0
2020-08-06,58.11,58.13,57.72,57.72,34098,52.2366388881443,52.2546174250186,51.8860574190964,51.8860574190964,37931.8965035805,0.0,1.0
2020-08-07,57.99,57.9967,57.7071,57.84,28347,52.1287676668988,52.1347904767517,51.8744612628125,51.9939286403419,31534.2679977417,0.0,1.0
2020-08-10,58.05,58.19,57.8501,57.91,41353,52.1827032775216,52.3085530356413,52.0030078014634,52.0568535194018,46002.6311253611,0.0,1.0
2020-08-11,57.95,58.57,57.885,58.4,29572,52.0928105931503,52.6501452362522,52.034380348309,52.497327672821,32897.0040296757,0.0,1.0
2020-08-12,58.69,58.77,58.36,58.36,24205,52.7580164574977,52.8299306049947,52.4613705990725,52.4613705990725,26926.5515534391,0.0,1.0
2020-08-13,58.5,58.75,58.31,58.55,30783,52.5872203571923,52.8119520681204,52.4164242568869,52.6321666993779,34244.1659355305,0.0,1.0
2020-08-14,58.38,58.4568,58.21,58.37,27663,52.4793491359467,52.5483867175439,52.3265315725156,52.4703598675096,30773.3606950129,0.0,1.0
2020-08-17,58.67,58.67,58.3801,58.6,36905,52.7400379206234,52.7400379206234,52.4794390286311,52.6771130415635,41054.5087824693,0.0,1.0
2020-08-18,58.72,58.8562,58.5213,58.81,30436,52.7849842628091,52.9074180989227,52.6063674989633,52.8658876787432,33858.1500962806,0.0,1.0
2020-08-19,58.4,58.9,58.39,58.72,36972,52.497327672821,52.9467910946773,52.4883384043839,52.7849842628091,41129.0421001343,0.0,1.0
2020-08-20,58.42,58.5073,58.06,58.06,28072,52.5153062096953,52.5937825231514,52.1916925459587,52.1916925459587,31228.3476640422,0.0,1.0
2020-08-21,58.49,58.49,58.2,58.29,37181,52.5782310887551,52.5782310887551,52.3175423040785,52.3984457200126,41361.5415537459,0.0,1.0
2020-08-24,58.97,59.0,58.76,58.85,47512,53.0097159737372,53.0366837790486,52.8209413365576,52.9018447524917,52854.1341626523,0.0,1.0
2020-08-25,59.12,59.15,58.8666,59.12,82372,53.1445550002941,53.1715228056055,52.9167669380973,53.1445550002941,91633.7080999747,0.0,1.0
2020-08-26,59.47,59.57,59.09,59.09,72180,53.4591793955936,53.5490720799648,53.1175871949828,53.1175871949828,80295.7443142836,0.0,1.0
2020-08-27,59.32,59.7546,59.11,59.59,58663,53.3243403690367,53.7150139753142,53.135565731857,53.5670506168391,65258.9255847716,0.0,1.0
2020-08-28,59.62,59.72,59.432,59.55,43053,53.5940184221505,53.6839111065217,53.4250201755325,53.5310935430906,47893.7750064124,0.0,1.0
2020-08-31,59.5,59.98,59.355,59.98,57629,53.486147200905,53.917632085887,53.3558028085666,53.917632085887,64108.6651300616,0.0,1.0
2020-09-01,59.73,59.81,59.42,59.42,42961,53.6929003749589,53.7648145224559,53.4142330534079,53.4142330534079,47791.4307493203,0.0,1.0
2020-09-02,60.45,60.47,59.8746,59.93,31319,54.340127702432,54.3581062393063,53.8228851965597,53.8726857437014,34840.4324768502,0.0,1.0
2020-09-03,58.88,60.29,58.68,60.29,80742,52.9288125578031,54.196299407438,52.7490271890605,54.196299407438,89820.4348493196,0.0,1.0
2020-09-04,58.78,59.02,57.8854,59.02,95405,52.8389198734318,53.0546623159229,52.0347399190464,53.0546623159229,106132.107042176,0.0,1.0
2020-09-08,57.7,58.25,57.7,58.1,52034,51.8680788822221,52.3624886462641,51.8680788822221,52.2276496197072,57884.5768862488,0.0,1.0
2020-09-09,58.63,58.87,58.2043,58.25,32242,52.7040808468749,52.919823289366,52.3214076895064,52.3624886462641,35867.2123605034,0.0,1.0
2020-09-10,57.85,58.92,57.85,58.71,27285,52.002917908779,52.9647696315516,52.002917908779,52.7759949943719,30352.8592908732,0.0,1.0
2020-09-11,58.11,58.405,57.79,58.13,396858,52.2366388881443,52.5018223070396,51.9489822981563,52.2546174250186,441479.751968384,0.0,1.0
2020-09-14,58.59,58.81,58.499,58.53,46940,52.6681237731264,52.8658876787432,52.5863214303486,52.6141881625036,52217.8198685574,0.0,1.0
2020-09-15,58.86,59.2237,58.8,59.03,25635,52.9108340209288,53.2377737139871,52.8568984103061,53.06365158436,28517.3372886764,0.0,1.0
2020-09-16,58.84,59.2511,58.74,59.09,37767,52.8928554840546,53.2624043095049,52.8029627996833,53.1175871949828,42013.42997392,0.0,1.0
2020-09-17,58.59,58.75,58.195,58.22,32959,52.6681237731264,52.8119520681204,52.3130476698599,52.3355208409527,36664.8301032762,0.0,1.0
2020-09-18,58.13,58.67,57.935,58.67,39148,52.2546174250186,52.7400379206234,52.0793266904946,52.7400379206234,43549.7062678799,0.0,1.0
2020-09-21,57.28,57.45,56.45,57.45,72798,51.4905296078628,51.6433471712939,50.7444203275813,51.6433471712939,80983.2307369246,0.0,1.0
2020-09-22,57.5,57.56,57.01,57.31,40204,51.6882935134796,51.7422291241023,51.2478193600604,51.5174974131742,44724.4403492859,0.0,1.0
2020-09-23,56.7,57.7091,56.63,57.53,77229,50.9691520385094,51.8762591164999,50.9062271594495,51.715261318791,85912.441641006,0.0,1.0
2020-09-24,56.67,57.065,56.2,56.36,67505,50.942184233198,51.2972603364646,50.5196886166531,50.6635169116471,75095.0986413926,0.0,1.0
2020-09-25,57.2,57.21,56.3894,56.51,412401,51.4186154603658,51.4276047288029,50.6899453608523,50.798355938204,458770.369229078,0.0,1.0
2020-09-28,57.88,58.0,57.68,57.84,38195,52.0298857140904,52.1377569353359,51.8501003453479,51.9939286403419,42489.5532569141,0.0,1.0
2020-09-29,57.75,58.02,57.6272,57.94,40652,51.9130252244077,52.1557354722102,51.8026370079998,52.0838213247132,45222.8123838218,0.0,1.0
2020-09-30,58.0,58.2959,57.6901,57.74,32668,52.1377569353359,52.4037493883905,51.8591795064694,51.9040359559706,36341.1107683433,0.0,1.0
2020-10-01,58.25,58.3268,58.0856,58.18,88856,52.3624886462641,52.4315262278612,52.2147050731577,52.2995637672042,98846.7533498197,0.0,1.0
2020-10-02,57.85,58.0,57.344,57.42,65724,52.1458472769293,52.2810569068609,51.6897401252936,51.7582463377923,72913.4456250779,0.159,1.0
2020-10-05,58.63,58.63,58.17,58.17,39669,52.8489373525733,52.8489373525733,52.4342944874499,52.4342944874499,44008.3299023373,0.0,1.0
2020-10-06,58.14,58.89,58.06,58.68,35928,52.4072525614636,53.0833007111213,52.3351407588335,52.8940072292172,39858.1077599933,0.0,1.0
2020-10-07,58.74,58.8536,58.51,58.51,27622,52.9480910811898,53.0504898409246,52.7407696486281,52.7407696486281,30643.5274033215,0.0,1.0
2020-10-08,59.13,59.19,58.9654,59.02,37172,53.2996361190118,53.3537199709844,53.1512660851002,53.2004823903953,41238.1869754639,0.0,1.0
2020-10-09,59.58,59.6,59.32,59.36,46011,53.7052650088064,53.7232929594639,53.4709016502584,53.5069575515735,51044.0713689893,0.0,1.0
2020-10-12,60.14,60.2352,59.74,59.84,127231,54.2100476272175,54.2958606723473,53.8494886140667,53.9396283673544,141148.60021186,0.0,1.0
2020-10-13,59.76,59.98,59.6512,59.98,36160,53.8675165647242,54.0658240219571,53.7694445131472,54.0658240219571,40115.4858773479,0.0,1.0
2020-10-14,59.54,60.0,59.4697,59.92,32130,53.6692091074913,54.0838519726147,53.6058408609301,54.0117401699845,35644.6504767475,0.0,1.0
2020-10-15,59.23,59.35,58.66,58.66,37887,53.3897758722995,53.4979435762447,52.8759792785596,52.8759792785596,42031.3997078285,0.0,1.0
2020-10-16,59.35,59.6551,59.34,59.47,26815,53.4979435762447,53.7729599635254,53.4889296009159,53.6061112801899,29748.2509347645,0.0,1.0
2020-10-19,58.82,59.6117,58.76,59.45,31561,53.0202028838199,53.7338393105986,52.9661190318473,53.5880833295324,35013.4084561664,0.0,1.0
2020-10-20,59.05,59.45,59.02,59.12,54421,53.2275243163816,53.5880833295324,53.2004823903953,53.290622143683,60374.028123096,0.0,1.0
2020-10-21,58.95,59.35,58.95,59.08,27063,53.1373845630939,53.4979435762447,53.1373845630939,53.2545662423679,30023.3792671092,0.0,1.0
2020-10-22,59.15,59.2,58.6742,59.0,45398,53.3176640696693,53.3627339463132,52.8887791235265,53.1824544397378,50364.0162571859,0.0,1.0
2020-10-23,59.37,59.37,59.092,59.31,24945,53.5159715269022,53.5159715269022,53.2653830127624,53.4618876749296,27673.694557811,0.0,1.0
2020-10-26,58.45,58.9899,58.0701,58.83,47601,52.6866857966555,53.1733503246557,52.3442448739155,53.0292168591487,52807.9989836183,0.0,1.0
2020-10-27,58.26,58.5295,58.25,58.48,29837,52.5154202654089,52.7583469005192,52.5064062900801,52.7137277226418,33100.8227909964,0.0,1.0
2020-10-28,56.81,57.68,56.75,57.68,162870,51.2083938427373,51.9926096963403,51.1543099907647,51.9926096963403,180686.094713597,0.0,1.0
2020-10-29,57.19,57.45,56.61,56.83,63819,51.5509249052306,51.7852882637786,51.028114336162,51.2264217933949,70800.0606528337,0.0,1.0
2020-10-30,56.73,56.9734,56.39,56.84,46701,51.1362820401072,51.3556821996094,50.829806878929,51.2354357687236,51809.5493904321,0.0,1.0
2020-11-02,57.24,57.3834,56.8925,57.18,41621,51.5959947818744,51.725255188089,51.2827591391997,51.5419109299018,46173.8561311144,0.0,1.0
2020-11-03,58.07,58.34,57.805,57.9,59906,52.3441547341622,52.587532068039,52.1052843879499,52.1909171535732,66459.0236993475,0.0,1.0
2020-11-04,59.06,59.495,58.52,58.52,47031,53.2365382917104,53.6286462185118,52.7497836239569,52.7497836239569,52175.6475746004,0.0,1.0
2020-11-05,60.1,60.21,59.79,59.79,71699,54.1739917259024,54.2731454545188,53.8945584907105,53.8945584907105,79542.0415353973,0.0,1.0
2020-11-06,60.13,60.24,59.85,60.05,26996,54.2010336518887,54.3001873805051,53.9486423426832,54.1289218492585,29949.0502418386,0.0,1.0
2020-11-09,60.91,62.0,60.43,60.59,153673,54.9041237275327,55.8866470383685,54.4714529117518,54.6156765170121,170483.04925967,0.0,1.0
2020-11-10,60.91,61.1045,60.6799,60.75,63421,54.9041237275327,55.0794455476772,54.6967121552177,54.7599001222724,70358.524054958,0.0,1.0
2020-11-11,61.36,61.36,61.12,61.24,34428,55.3097526173273,55.3097526173273,55.0934172094368,55.2015849133821,38194.0251046829,0.0,1.0
2020-11-12,60.74,61.33,60.55,61.19,54531,54.7508861469436,55.282710691341,54.579620615697,55.1565150367382,60496.0608511521,0.0,1.0
2020-11-13,61.5,61.56,61.0394,61.09,35207,55.4359482719301,55.4900321239027,55.0207645682869,55.0663752834505,39058.2386970074,0.0,1.0
2020-11-16,62.03,62.05,61.7101,61.84,63100,55.9136889643548,55.9317169150124,55.6253318935875,55.7424234331082,70002.4103667217,0.0,1.0
2020-11-17,61.98,62.12,61.71,61.82,74934,55.868619087711,55.9948147423137,55.6252417538342,55.7243954824507,83130.9131286833,0.0,1.0
2020-11-18,61.54,62.1799,61.54,62.05,93636,55.4720041732451,56.0488084545331,55.4720041732451,55.9317169150124,103878.695675093,0.0,1.0
2020-11-19,61.73,61.84,61.38,61.49,41297,55.6432697044917,55.7424234331082,55.3277805679848,55.4269342966013,45814.4142775674,0.0,1.0
2020-11-20,61.76,61.89,61.6774,61.73,51039,55.670311630478,55.7874933097521,55.5958561942624,55.6432697044917,56622.0764295897,0.0,1.0
2020-11-23,61.9,62.1122,61.65,61.98,122174,55.7965072850808,55.9877838415573,55.5711579018616,55.868619087711,135538.42288659,0.0,1.0
2020-11-24,62.63,62.7056,62.15,62.19,65737,56.454527484081,56.5226731375665,56.0218566683,56.0579125696151,72927.8676747572,0.0,1.0
2020-11-25,62.54,62.6148,62.31,62.61,93980,56.373401706122,56.4408262415812,56.1660802735604,56.4364995334234,104260.325297377,0.0,1.0
2020-11-27,62.85,62.8999,62.7,62.7,24435,56.6528349413139,56.6978146782044,56.5176253113823,56.5176253113823,27107.9064550054,0.0,1.0
2020-11-30,62.22,62.76,62.1562,62.76,54508,56.0849544956014,56.571709163355,56.0274453330039,56.571709163355,60470.544917104,0.0,1.0
2020-12-01,62.99,63.09,62.8501,62.91,83443,56.7790305959167,56.8691703492043,56.6529250810672,56.7069187932865,92570.6993380404,0.0,1.0
2020-12-02,63.03,63.05,62.6952,62.81,66382,56.8150864972317,56.8331144478893,56.5132986032245,56.6167790399988,73643.4232165407,0.0,1.0
2020-12-03,63.1,63.3699,63.06,63.06,65370,56.8781843245331,57.1214715186566,56.842128423218,56.842128423218,72520.7221184246,0.0,1.0
2020-12-04,63.61,63.63,63.34,63.34,40685,57.3378970663003,57.3559250169579,57.0945197324236,57.0945197324236,45135.4685542008,0.0,1.0
2020-12-07,63.45,63.5799,63.3,63.42,92418,57.19367346104,57.3107650005607,57.0584638311085,57.1666315350537,102527.460558981,0.0,1.0
2020-12-08,63.53,63.62,63.3001,63.32,48157,57.2657852636702,57.3469110416291,57.0585539708618,57.076491781766,53424.81895452,0.0,1.0
2020-12-09,63.34,63.75,63.08,63.67,44530,57.0945197324236,57.4640927209031,56.8601563738756,57.3919809182729,49401.0670939796,0.0,1.0
2020-12-10,63.46,63.5,63.09,63.17,40547,57.2026874363688,57.2387433376839,56.8691703492043,56.9412821518345,44982.3729499122,0.0,1.0
2020-12-11,63.32,63.34,62.98,63.18,59895,57.076491781766,57.0945197324236,56.7700166205879,56.9502961271633,66446.8204265419,0.0,1.0
2020-12-14,63.18,63.74,63.15,63.48,46331,56.9502961271633,57.4550787455743,56.923254201177,57.2207153870263,51399.0756687889,0.0,1.0
2020-12-15,63.82,63.82,63.26,63.4,70572,57.5271905482045,57.5271905482045,57.0224079297934,57.1486035843962,78291.7607670408,0.0,1.0
2020-12-16,63.96,64.01,63.667,63.75,131940,57.6533862028073,57.6984560794511,57.3892767256743,57.4640927209031,146372.710361097,0.0,1.0
2020-12-17,64.27,64.32,64.1442,64.15,39074,57.9328194379991,57.9778893146429,57.8194236283632,57.8246517340539,43348.2437823975,0.0,1.0
2020-12-18,64.12,64.39,63.8301,64.29,46227,57.7976098080676,58.0409871419443,57.5362946632865,57.9508473886566,51283.699271354,0.0,1.0
2020-12-21,63.66,63.75,62.95,63.29,72053,57.3829669429442,57.4640927209031,56.7429746946016,57.0494498557797,79934.7650420506,0.0,1.0
2020-12-22,63.545,63.66,63.4,63.64,41362,57.2793062266633,57.3829669429442,57.1486035843962,57.3649389922866,45886.5245259642,0.0,1.0
2020-12-23,63.87,63.9999,63.73,63.73,85486,57.5722604248483,57.689351964369,57.4460647702456,57.4460647702456,94837.1799145732,0.0,1.0
2020-12-24,63.58,63.64,63.38,63.51,32777,57.689911732237,57.7443532972564,57.5084398488389,57.6263965730476,36123.5023147988,0.420521,1.0
2020-12-28,63.9,63.97,63.83,63.93,50306,57.9802667456738,58.0437819048631,57.9167515864845,58.0074875281835,55442.1974997184,0.0,1.0
2020-12-29,63.97,64.33,63.9283,64.19,59211,58.0437819048631,58.3704312949796,58.0059450171746,58.243400976601,65256.3900162173,0.0,1.0
2020-12-30,64.21,64.3799,64.14,64.14,38913,58.2615481649408,58.4157085298874,58.1980330057515,58.1980330057515,42885.9824137586,0.0,1.0
2020-12-31,64.18,64.379,63.98,64.24,88497,58.2343273824311,58.4148919064121,58.052855499033,58.2887689474505,97532.4643607636,0.0,1.0
2021-01-04,63.86,64.685,63.5289,64.54,165962,57.9439723689942,58.6925438880111,57.6435456660287,58.5609767725475,182906.571411924,0.0,1.0
2021-01-05,64.43,64.51,63.87,63.87,83763,58.4611672366786,58.5337559900378,57.9530459631641,57.9530459631641,92315.1272048843,0.0,1.0
2021-01-06,64.79,65.17,64.21,64.21,70087,58.7878166267951,59.1326132052514,58.2615481649408,58.2615481649408,77242.8198656773,0.0,1.0
2021-01-07,65.25,65.3401,64.98,64.98,121393,59.2052019586106,59.2869550420814,58.9602149160232,58.9602149160232,133787.116468877,0.0,1.0
2021-01-08,65.65,65.7,65.13,65.52,75816,59.5681457254067,59.6135136962562,59.0963188285718,59.4501890011979,83556.7456295202,0.0,1.0
2021-01-11,65.21,65.71,65.02,65.19,80268,59.168907581931,59.6225872904261,58.9965092927028,59.1507603935912,88463.2908382179,0.0,1.0
2021-01-12,65.4,65.46,65.1,65.25,62594,59.3413058711591,59.3957474361785,59.0690980460621,59.2052019586106,68984.7912832937,0.0,1.0
2021-01-13,65.43,65.61,65.25,65.3,40878,59.3685266536688,59.5318513487271,59.2052019586106,59.2505699294601,45051.6071520989,0.0,1.0
2021-01-14,65.62,65.85,65.535,65.82,64034,59.540924942897,59.7496176088047,59.4637993924528,59.722396826295,70571.8139923063,0.0,1.0
2021-01-15,65.02,65.3,64.76,65.25,61886,58.9965092927028,59.2505699294601,58.7605958442854,59.2052019586106,68204.5051180291,0.0,1.0
2021-01-19,65.4,65.53,65.24,65.37,72732,59.3413058711591,59.4592625953678,59.1961283644407,59.3140850886494,80157.8719943847,0.0,1.0
2021-01-20,66.12,66.18,65.7281,65.73,48414,59.9946046513921,60.0490462164115,59.6390104958736,59.6407344787659,53357.0259959321,0.0,1.0
2021-01-21,66.14,66.33,65.9482,66.2,54444,60.0127518397319,60.18515012896,59.8387203035531,60.0671934047513,60002.683589923,0.0,1.0
2021-01-22,65.92,66.02,65.7104,65.82,59455,59.813132767994,59.903868709693,59.6229502341929,59.722396826295,65525.3021974666,0.0,1.0
2021-01-25,65.98,66.065,65.3801,65.98,76206,59.8675743330134,59.9446998834576,59.323249418761,59.8675743330134,83986.5642798779,0.0,1.0
2021-01-26,65.95,66.09,65.8711,66.0,57260,59.8403535505037,59.9673838688824,59.7687628925032,59.8857215213532,63106.1946653257,0.0,1.0
2021-01-27,64.6,65.4,64.48,65.37,122677,58.615418337567,59.3413058711591,58.5065352075281,59.3140850886494,135202.211717746,0.0,1.0
2021-01-28,65.0,65.4634,64.8,64.8,53993,58.978362104363,59.3988324581963,58.796890220965,58.796890220965,59505.6368942531,0.0,1.0
2021-01-29,63.98,64.75,63.67,64.61,103753,58.052855499033,58.7515222501155,57.7715740797661,58.6244919317369,114346.088283471,0.0,1.0
2021-02-01,64.84,64.9373,64.25,64.44,66747,58.8331845976446,58.9214706689177,58.2978425416204,58.4702408308485,73561.8088600505,0.0,1.0
2021-02-02,65.52,65.61,65.28,65.3,66992,59.4501890011979,59.5318513487271,59.2324227411203,59.2505699294601,73831.8231404034,0.0,1.0
2021-02-03,65.55,65.7633,65.3555,65.53,78009,59.4774097837076,59.6709495473517,59.3009283771031,59.4592625953678,85973.6489634543,0.0,1.0
2021-02-04,65.95,65.95,65.56,65.61,40489,59.8403535505037,59.8403535505037,59.4864833778775,59.5318513487271,44622.8906008448,0.0,1.0
2021-02-05,66.27,66.31,66.04,66.2,49941,60.1307085639406,60.1670029406202,59.9220158980328,60.0671934047513,55039.9313269478,0.0,1.0
2021-02-08,66.67,66.68,66.4216,66.5,63000,60.4936523307367,60.5027259249066,60.2682642515563,60.3394012298483,69432.2435193069,0.0,1.0
2021-02-09,66.77,66.929,66.62,66.72,61019,60.5843882724357,60.7286584197371,60.4482843598872,60.5390203015862,67248.985195311,0.0,1.0
2021-02-10,66.79,67.13,66.56,66.98,143438,60.6025354607755,60.9110376625522,60.3938427948678,60.7749337500036,158082.891205117,0.0,1.0
2021-02-11,66.98,67.19,66.7201,67.0,91664,60.7749337500036,60.9654792275716,60.5391110375279,60.7930809383434,101022.812221488,0.0,1.0
2021-02-12,67.27,67.27,66.75,66.91,61658,61.0380679809308,61.0380679809308,60.5662410840959,60.7114185908143,67953.2265224354,0.0,1.0
2021-02-16,67.3,67.59,67.26,67.4,57630,61.0652887634405,61.3284229943677,61.0289943867609,61.1560247051395,63513.9713336137,0.0,1.0
2021-02-17,67.25,67.25,66.815,67.05,50422,61.019920792591,61.019920792591,60.6252194462002,60.8384489091929,55570.0409957221,0.0,1.0
2021-02-18,66.89,66.98,66.4621,66.98,132910,60.6932714024745,60.7749337500036,60.3050123079444,60.7749337500036,146479.991843668,0.0,1.0
2021-02-19,66.95,67.204,66.8883,67.08,42460,60.7477129674939,60.9781822594094,60.6917288914656,60.8656696917026,46795.127933806,0.0,1.0
2021-02-22,66.42,66.82,66.41,66.57,74692,60.2668124764891,60.6297562432852,60.2577388823192,60.4029163890376,82317.9862372076,0.0,1.0
2021-02-23,66.52,66.71,65.6302,66.16,70087,60.3575484181881,60.5299467074163,59.5501800089503,60.0308990280717,77242.8198656773,0.0,1.0
2021-02-24,66.89,66.95,66.1205,66.26,66215,60.6932714024745,60.7477129674939,59.9950583311006,60.1216349697707,72975.4921369986,0.0,1.0
2021-02-25,65.66,67.0,65.488,66.87,80596,59.5772193195766,60.7930809383434,59.4211534998542,60.6751242141347,88824.7793441597,0.0,1.0
2021-02-26,65.18,65.96,64.905,65.82,99479,59.1416867994213,59.8494271446736,58.892162959749,59.722396826295,109635.716715193,0.0,1.0
2021-03-01,66.39,66.59,65.9,65.93,74526,60.2395916939794,60.4210635773775,59.7949855796542,59.8222063621639,82135.0377860297,0.0,1.0
2021-03-02,66.17,66.47,66.0201,66.46,54467,60.0399726222416,60.3121804473386,59.9039594456347,60.3031068531687,60028.031869303,0.0,1.0
2021-03-03,65.62,66.19,65.58,66.09,63511,59.540924942897,60.0581198105814,59.5046305662174,59.9673838688824,69995.4161611858,0.0,1.0
2021-03-04,64.86,65.86,64.385,65.59,80027,58.8513317859844,59.7586912029746,58.4203360629141,59.5137041603873,88197.684954279,0.0,1.0
2021-03-05,65.54,65.685,64.338,65.33,68910,59.4683361895378,59.5999033050013,58.3776901703155,59.2777907119698,75945.64922088,0.0,1.0
2021-03-08,65.24,65.85,65.24,65.57,78510,59.1961283644407,59.7496176088047,59.1961283644407,59.4955569720474,86525.8006142982,0.0,1.0
2021-03-09,66.0,66.3,65.76,65.76,61952,59.8857215213532,60.1579293464503,59.6679552612756,59.6679552612756,68277.2436588589,0.0,1.0
2021-03-10,66.27,66.469,66.0701,66.3,73991,60.1307085639406,60.3112730879216,59.9493274164842,60.1579293464503,81545.4147656673,0.0,1.0
2021-03-11,66.91,67.1286,66.6409,66.76,118900,60.7114185908143,60.9097673593684,60.4672481717023,60.5753146782658,131039.583403898,0.0,1.0
2021-03-12,66.86,66.92,66.54,66.88,46736,60.6660506199648,60.7204921849842,60.3756956065279,60.6841978083046,51507.703700291,0.0,1.0
2021-03-15,67.18,67.21,66.69,66.98,63948,60.9564056334017,60.9836264159114,60.5117995190765,60.7749337500036,70477.033469407,0.0,1.0
2021-03-16,67.18,67.36,67.04,67.36,54932,60.9564056334017,61.1197303284599,60.8293753150231,61.1197303284599,60540.5079524217,0.0,1.0
2021-03-17,67.38,67.456,66.74,66.94,62075,61.1378775167997,61.206836832491,60.557167489926,60.738639373324,68412.801848587,0.0,1.0
2021-03-18,66.53,67.278,66.53,67.01,58776,60.366622012358,61.0453268562667,60.366622012358,60.8021545325133,64776.976906203,0.0,1.0
2021-03-19,66.66,66.9062,66.192,66.69,78067,60.4845787365668,60.7079706250298,60.0599345294153,60.5117995190765,86037.5707114561,0.0,1.0
2021-03-22,66.81,67.05,66.5949,66.67,52279,60.6206826491153,60.8384489091929,60.4255096385207,60.4936523307367,57616.6390308865,0.0,1.0
2021-03-23,66.16,66.8,66.113,66.58,53417,60.0308990280717,60.6116090549454,59.9882531354731,60.4119899832075,58870.8278106479,0.0,1.0
2021-03-24,65.81,66.45,65.81,66.35,57667,59.7133232321251,60.2940332589988,59.7133232321251,60.2032973172998,63554.7490004425,0.0,1.0
2021-03-25,66.12,66.2443,65.4208,65.62,70614,59.9946046513921,60.1073894269239,59.3601789470325,59.540924942897,77823.6260932117,0.0,1.0
2021-03-26,67.06,67.1,66.3353,66.42,51681,60.8475225033628,60.8838168800425,60.1899591338701,60.2668124764891,56957.5837670049,0.0,1.0
2021-03-29,66.86,66.96,66.5535,66.76,67402,60.6660506199648,60.7567865616638,60.3879449586573,60.5753146782658,74283.6837728306,0.0,1.0
2021-03-30,66.76,66.89,66.5,66.53,44099,60.5753146782658,60.6932714024745,60.3394012298483,60.366622012358,48601.4683644114,0.0,1.0
2021-03-31,66.93,67.14,66.82,66.82,44182,60.7295657791541,60.9201112567221,60.6297562432852,60.6297562432852,48692.9425900003,0.0,1.0
2021-04-01,67.52,67.52,67.2154,67.25,84799,61.2649078351783,61.2649078351783,60.9885261567631,61.019920792591,93456.9018760907,0.0,1.0
2021-04-05,68.11,68.19,67.8142,67.91,65964,61.9038013773071,61.9765117591921,61.6349547402875,61.7220254225947,72577.2560010667,0.114124,1.0
2021-04-06,67.99,68.179,67.9319,68.02,74266,61.7947358044797,61.9665140816829,61.7419298896358,61.8220021976866,81711.5774388335,0.0,1.0
2021-04-07,67.94,68.07,67.84,67.98,49530,61.7492918158016,61.8674461863647,61.6584038384454,61.7856470067441,54495.6565662002,0.0,1.0
2021-04-08,68.33,68.35,68.1158,68.13,36547,62.1037549274908,62.121932522962,61.9090728799938,61.9219789727784,40211.038976881,0.0,1.0
2021-04-09,68.57,68.57,68.19,68.27,70253,62.3218860731457,62.3218860731457,61.9765117591921,62.0492221410771,77296.2519835506,0.0,1.0
2021-04-12,68.38,68.5,68.2572,68.44,75895,62.1491989161689,62.2582644889963,62.0375884799755,62.2037317025826,83503.8937026401,0.0,1.0
2021-04-13,68.65,68.71,68.4,68.43,72348,62.3945964550306,62.4491292414443,62.1673765116401,62.194642904847,79601.2873258924,0.0,1.0
2021-04-14,68.6,68.85,68.48,68.7,58953,62.3491524663525,62.576372409743,62.2400868935251,62.4400404437087,64863.3644568383,0.0,1.0
2021-04-15,69.16,69.2,68.8646,69.0,51275,62.8581251395472,62.8944803304897,62.589642054437,62.7127043757773,56415.6024718739,0.0,1.0
2021-04-16,69.44,69.48,69.1929,69.33,54881,63.1126114761446,63.1489666670871,62.8880272840974,63.0126347010528,60383.1239250885,0.0,1.0
2021-04-19,69.17,69.4366,69.0346,69.38,53531,62.8672139372829,63.1095212849145,62.7441516159426,63.0580786897309,58897.778955083,0.0,1.0
2021-04-20,68.5,68.98,68.38,68.89,63272,62.2582644889963,62.6945267803061,62.1491989161689,62.6127276006855,69615.3681053224,0.0,1.0
2021-04-21,69.11,69.11,68.42,68.47,42517,62.8126811508691,62.8126811508691,62.1855541071114,62.2309980957895,46779.5645109052,0.0,1.0
2021-04-22,68.72,69.195,68.58,69.13,67341,62.45821803918,62.8899359316219,62.3309748708813,62.8308587463404,74092.3078704721,0.0,1.0
2021-04-23,69.32,69.54,68.89,68.89,46037,63.0035459033172,63.2034994535008,62.6127276006855,62.6127276006855,50652.4639882527,0.0,1.0
2021-04-26,69.5,69.58,69.4201,69.58,54065,63.1671442625583,63.2398546444433,63.0945247686507,63.2398546444433,59485.3154098852,0.0,1.0
2021-04-27,69.45,69.49,69.3025,69.48,37442,63.1217002738802,63.1580554648227,62.9876405072798,63.1489666670871,41195.767679218,0.0,1.0
2021-04-28,69.53,69.68,69.38,69.43,42353,63.1944106557652,63.3307426217995,63.0580786897309,63.103522678409,46599.1226034378,0.0,1.0
2021-04-29,69.7,69.9,69.26,69.89,94727,63.3489202172707,63.5306961719831,62.9490131169034,63.5216073742475,104223.90590645,0.0,1.0
2021-04-30,69.07,69.47,68.97,69.4,76226,62.7763259599267,63.1398778693515,62.6854379825705,63.0762562852021,83868.0782841747,0.0,1.0
2021-05-03,69.4,69.53,69.3271,69.33,66375,63.0762562852021,63.1944106557652,63.0099989497094,63.0126347010528,73029.4610252683,0.0,1.0
2021-05-04,68.86,69.089,68.4501,69.03,65740,62.5854612074786,62.7935946756243,62.2129113882956,62.7399707689842,72330.7987615991,0.0,1.0
2021-05-05,69.13,69.34,69.08,69.23,53299,62.8308587463404,63.0217234987884,62.7854147576623,62.9217467236966,58642.5196713487,0.0,1.0
2021-05-06,69.63,69.63,69.0,69.24,36528,63.2852986331214,63.2852986331214,62.7127043757773,62.9308355214322,40190.1341217476,0.0,1.0
2021-05-07,70.13,70.19,69.74,69.77,195862,63.7397385199024,63.7942713063161,63.3852754082132,63.41254180142,215498.249270525,0.0,1.0
2021-05-10,69.58,70.3,69.51,70.22,60420,63.2398546444433,63.8942480814079,63.1762330602939,63.8215376995229,66477.4393242442,0.0,1.0
2021-05-11,69.0,69.1393,68.5,68.77,64540,62.7127043757773,62.8393113282345,62.2582644889963,62.5036620278581,71010.4921215942,0.0,1.0
2021-05-12,67.79,68.74,67.77,68.5,67920,61.6129598497673,62.4763956346512,61.5947822542961,62.2582644889963,74729.3558242745,0.0,1.0
2021-05-13,68.36,68.525,67.99,67.99,54729,62.1310213206976,62.2809864833354,61.7947358044797,61.7947358044797,60215.8850840212,0.0,1.0
2021-05-14,69.26,69.316,68.79,68.79,55714,62.9490131169034,62.9999103842229,62.5218396233293,62.5218396233293,61299.6367843585,0.0,1.0
2021-05-17,69.08,69.13,68.851,69.1,86836,62.7854147576623,62.8308587463404,62.5772812895166,62.8035923531335,95541.7894928842,0.0,1.0
2021-05-18,68.97,69.39,68.97,69.39,55849,62.6854379825705,63.0671674874665,62.6854379825705,63.0671674874665,61448.171281359,0.0,1.0
2021-05-19,68.73,68.7399,68.115,68.37,49106,62.4673068369156,62.4763047466739,61.908345776175,62.1401101184333,54029.1482200651,0.0,1.0
2021-05-20,69.33,69.449,68.86,68.86,64167,63.0126347010528,63.1207913941067,62.5854612074786,62.5854612074786,70600.0968076593,0.0,1.0
2021-05-21,69.28,69.595,69.12,69.53,56346,62.9671907123747,63.2534878410467,62.8217699486048,63.1944106557652,61994.9982814277,0.0,1.0
2021-05-24,69.74,69.87,69.47,69.47,110875,63.3852754082132,63.5034297787763,63.1398778693515,63.1398778693515,121990.832258781,0.0,1.0
2021-05-25,69.78,70.0,69.69,69.86,49878,63.4216305991557,63.6215841493393,63.3398314195351,63.4943409810406,54878.5454918016,0.0,1.0
2021-05-26,69.9,70.16,69.701,70.16,36232,63.5306961719831,63.7670049131092,63.3498290970443,63.7670049131092,39864.4584838798,0.0,1.0
2021-05-27,69.95,70.08,69.9033,70.04,37663,63.5761401606612,63.6942945312243,63.5336954752359,63.6579393402818,41438.9241520856,0.0,1.0
2021-05-28,70.1,70.24,70.04,70.18,53869,63.7124721266955,63.8397152949942,63.6579393402818,63.7851825085805,59269.6653253511,0.0,1.0
2021-06-01,70.31,70.7229,70.25,70.51,108801,63.9033368791435,64.2786133376473,63.8488040927298,64.0851128338559,119708.90228264,0.0,1.0
2021-06-02,70.46,70.5,70.2959,70.5,77692,64.0396688451778,64.0760240361203,63.8905216743363,64.0760240361203,85481.0528960473,0.0,1.0
2021-06-03,70.08,70.2589,69.8001,70.11,47912,63.6942945312243,63.8568931227145,63.4398990826043,63.7215609244311,52715.4431132603,0.0,1.0
2021-06-04,70.61,70.65,70.4155,70.51,30613,64.1760008112121,64.2123560021546,63.9992236952543,64.0851128338559,33682.1226420571,0.0,1.0
2021-06-07,70.66,70.69,70.5029,70.69,53023,64.2214447998902,64.2487111930971,64.0786597874636,64.2487111930971,58338.8491441477,0.0,1.0
2021-06-08,70.65,70.79,70.4305,70.79,39023,64.2123560021546,64.3395991704533,64.0128568918577,64.3395991704533,42935.2716774244,0.0,1.0
2021-06-09,70.51,70.9,70.51,70.9,106645,64.0851128338559,64.4395759455451,64.0851128338559,64.4395759455451,117336.751352764,0.0,1.0
2021-06-10,70.77,70.89,70.6108,70.65,40495,64.321421574982,64.4304871478095,64.176727915031,64.2123560021546,44554.847822497,0.0,1.0
2021-06-11,70.84,70.9091,70.6834,70.9,50808,64.3850431591314,64.4478467514845,64.2427125865916,64.4395759455451,55901.7831378053,0.0,1.0
2021-06-14,70.92,70.95,70.7137,70.92,39146,64.4577535410163,64.4850199342232,64.2702516437305,64.4577535410163,43070.6031080249,0.0,1.0
2021-06-15,70.84,71.08,70.7323,71.08,32784,64.3850431591314,64.6031743047863,64.2871568075188,64.6031743047863,36070.7774049325,0.0,1.0
2021-06-16,70.41,70.94,70.225,70.94,43193,63.9942248564997,64.4759311364876,63.8260820983907,64.4759311364876,47523.3372514413,0.0,1.0
2021-06-17,70.32,70.4116,70.1,70.35,38694,63.9124256768791,63.9956790641374,63.7124721266955,63.939692070086,42573.2876069564,0.0,1.0
2021-06-18,69.5,69.7715,69.49,69.75,44748,63.1671442625583,63.4139051210804,63.1580554648227,63.3943642059488,49234.2346057809,0.0,1.0
2021-06-21,70.14,70.21,69.57,69.6,50683,63.748827317638,63.8124489017873,63.2307658467076,63.2580322399145,55764.2511961382,0.0,1.0
2021-06-22,70.33,70.47,69.9111,70.04,63534,63.9215144746148,64.0487576429134,63.5407847374697,63.6579393402818,69903.6350550567,0.0,1.0
2021-06-23,70.2,70.5,70.2,70.4,47989,63.8033601040517,64.0760240361203,63.8033601040517,63.9851360587641,52800.1627893273,0.0,1.0
2021-06-24,70.68,70.7099,70.51,70.58,73592,64.2396223953615,64.266797900591,64.0851128338559,64.1487344180053,80970.0052093641,0.0,1.0
2021-06-25,70.9,70.9,70.7501,70.84,93538,64.4395759455451,64.4395759455451,64.3033348674882,64.3850431591314,102915.702077311,0.0,1.0
2021-06-28,70.77,70.91,70.6547,70.91,54580,64.321421574982,64.4486647432807,64.2166277370903,64.4486647432807,60051.947009554,0.0,1.0
2021-06-29,70.77,70.96,70.74,70.96,37249,64.321421574982,64.4941087319588,64.2941551817752,64.4941087319588,40983.4183612839,0.0,1.0
2021-06-30,70.65,70.77,70.57,70.58,118881,64.2123560021546,64.321421574982,64.1396456202696,64.1487344180053,130799.47805868,0.0,1.0
2021-07-01,70.83,70.895,70.72,70.77,47501,64.3759543613958,64.4350315466773,64.2759775863039,64.321421574982,52263.2380890586,0.0,1.0
2021-07-02,70.84,70.84,70.5018,70.69,45067,64.7335985522924,64.7335985522924,64.4245513610109,64.5965285384183,49318.2265685575,0.3835,1.0
2021-07-06,70.55,70.85,70.2945,70.85,61247,64.4685965254691,64.7427365532173,64.2351206018368,64.7427365532173,67024.5062383659,0.0,1.0
2021-07-07,70.8,70.84,70.4702,70.72,54349,64.6970465485926,64.7335985522924,64.395675278088,64.6239425411931,59475.8092567628,0.0,1.0
2021-07-08,70.12,70.277,69.755,70.22,65894,64.0756624856966,64.2191291002181,63.7421254519361,64.167042494946,72109.8635699852,0.0,1.0
2021-07-09,70.9,70.91,70.5017,70.54,96912,64.7884265578421,64.797564558767,64.4244599810016,64.4594585245441,106053.830368386,0.0,1.0
2021-07-12,71.08,71.08,70.8124,70.86,68996,64.952910574491,64.952910574491,64.7083776697396,64.7518745541423,75504.4791160759,0.0,1.0
2021-07-13,70.8,71.098,70.8,70.99,75893,64.6970465485926,64.9693589761559,64.6970465485926,64.8706685661665,83052.0817664263,0.0,1.0
2021-07-14,70.89,71.15,70.835,71.08,63492,64.7792885569171,65.0168765809656,64.7290295518299,64.952910574491,69481.2799008332,0.0,1.0
2021-07-15,70.6,70.82,70.4,70.72,42709,64.5142865300938,64.7153225504425,64.3315265115949,64.6239425411931,46737.7934745273,0.0,1.0
2021-07-16,70.14,70.8899,70.14,70.79,178163,64.0939384875464,64.7791971769079,64.0939384875464,64.6879085476677,194969.33898715,0.0,1.0
2021-07-19,69.28,69.56,69.0401,69.56,75014,63.3080704080014,63.5639344338998,63.088849765812,63.5639344338998,82090.1645952419,0.0,1.0
2021-07-20,69.95,70.1279,69.345,69.42,42629,63.9203164699725,64.0828815064273,63.3674674140135,63.4360024209506,46650.2469743057,0.0,1.0
2021-07-21,70.49,70.56,70.15,70.18,32490,64.4137685199194,64.477734526394,64.1030764884714,64.1304904912462,35554.822402477,0.0,1.0
2021-07-22,70.67,70.71,70.4517,70.6,45170,64.5782525365684,64.6148045402682,64.3787699763769,64.5142865300938,49430.9426875927,0.0,1.0
2021-07-23,70.93,71.05,70.7072,70.76,38188,64.8158405606169,64.9254965717162,64.6122459000092,64.6604945448929,41790.3218807569,0.0,1.0
2021-07-26,70.94,70.9842,70.8315,70.86,38334,64.8249785615418,64.8653685256301,64.7258312515062,64.7518745541423,41950.0942436613,0.0,1.0
2021-07-27,70.72,70.79,70.324,70.79,30276,64.6239425411931,64.6879085476677,64.2620777045654,64.6879085476677,33131.9730088456,0.0,1.0
2021-07-28,70.92,71.06,70.61,70.82,45823,64.8067025596919,64.9346345726411,64.5234245310187,64.7153225504425,50145.5409956512,0.0,1.0
2021-07-29,71.27,71.36,71.08,71.08,44948,65.1265325920649,65.2087746003894,64.952910574491,64.952910574491,49188.0011494779,0.0,1.0
2021-07-30,70.86,71.17,70.73,70.97,38925,64.7518745541423,65.0351525828155,64.633080542118,64.8523925643167,42596.8440140479,0.0,1.0
2021-08-02,71.03,71.385,70.975,71.27,37853,64.9072205698663,65.2316196027018,64.8569615647791,65.1265325920649,41423.7209110792,0.0,1.0
2021-08-03,71.43,71.43,70.9006,71.19,35567,65.272740606864,65.272740606864,64.7889748378976,65.0534285846654,38922.0796672484,0.0,1.0
2021-08-04,71.22,71.48,71.1901,71.42,38077,65.0808425874402,65.3184306114887,65.0535199646746,65.2636026059391,41668.8511116995,0.0,1.0
2021-08-05,71.5,71.5,71.2901,71.39,23175,65.3367066133386,65.3367066133386,65.1448999739241,65.2361886031642,25361.1267829303,0.0,1.0
2021-08-06,71.31,71.5,71.3001,71.47,67854,65.1630845957647,65.3367066133386,65.154037974849,65.3092926105638,74254.7528254132,0.0,1.0
2021-08-09,71.3,71.41,71.2449,71.41,37768,65.1539465948398,65.2544646050141,65.1035962097433,65.2544646050141,41330.7027545938,0.0,1.0
2021-08-10,71.33,71.47,71.32,71.32,46632,65.1813605976146,65.3092926105638,65.1722225966896,65.1722225966896,51030.8549791415,0.0,1.0
2021-08-11,71.67,71.7,71.44,71.7,21150,65.4920526290626,65.5194666318375,65.281878607789,65.5194666318375,23145.1059960723,0.0,1.0
2021-08-12,71.62,71.67,71.401,71.59,30007,65.4463626244379,65.4920526290626,65.2462404041817,65.4189486216631,32837.5979018507,0.0,1.0
2021-08-13,71.76,71.84,71.67,71.73,32833,65.5742946373871,65.6473986447866,65.4920526290626,65.5468806346123,35930.1780221769,0.0,1.0
2021-08-16,71.69,71.7393,71.38,71.6,41244,65.5103286309125,65.5553789754725,65.2270506022393,65.428086622588,45134.5981892201,0.0,1.0
2021-08-17,71.17,71.3671,70.9,71.32,52062,65.0351525828155,65.2152625810461,64.7884265578421,65.1722225966896,56973.0736816793,0.0,1.0
2021-08-18,70.85,71.337,70.7642,71.09,32387,64.7427365532173,65.187757198262,64.6643325052813,64.962048575416,35442.1062834418,0.0,1.0
2021-08-19,70.56,70.739,70.251,70.31,44195,64.477734526394,64.6413047429505,64.1953702978133,64.2492845032705,48363.9697161426,0.0,1.0
2021-08-20,70.94,70.94,70.52,70.52,51323,64.8249785615418,64.8249785615418,64.4411825226942,64.4411825226942,56164.3628858827,0.0,1.0
2021-08-23,71.41,71.58,71.21,71.21,61168,65.2544646050141,65.4098106207381,65.0717045865153,65.0717045865153,66938.0540693972,0.0,1.0
2021-08-24,71.74,71.8077,71.58,71.6,56988,65.5560186355372,65.6178829017991,65.4098106207381,65.428086622588,62363.7494328212,0.0,1.0
2021-08-25,71.75,71.8564,71.6401,71.73,55290,65.5651566364622,65.6623849663035,65.4647300062971,65.5468806346123,60505.5749656188,0.0,1.0
2021-08-26,71.4,71.7483,71.4,71.73,126952,65.2453266040892,65.5636031763049,65.2453266040892,65.5468806346123,138927.541201578,0.0,1.0
2021-08-27,72.08,72.11,71.52,71.55,102162,65.8667106669853,65.8941246697601,65.3549826151885,65.3823966179633,111799.069445425,0.0,1.0
2021-08-30,72.2,72.309,72.0,72.1,50968,65.9763666780846,66.0759708881665,65.7936066595857,65.8849866688352,55775.8752911495,0.0,1.0
2021-08-31,72.29,72.34,72.16,72.34,54073,66.0586086864091,66.1042986910338,65.9398146743848,66.1042986910338,59173.7738309984,0.0,1.0
2021-09-01,72.48,72.66,72.3147,72.5,79284,66.232230703983,66.3967147206319,66.0811795486937,66.2505067058328,86762.9590445671,0.0,1.0
2021-09-02,72.62,72.7778,72.55,72.66,59680,66.3601627169322,66.5043603715278,66.2961967104576,66.3967147206319,65309.6891652763,0.0,1.0
2021-09-03,72.77,72.83,72.53,72.63,47041,66.4972327308063,66.552060736356,66.2779207086077,66.3693007178571,51478.4364615242,0.0,1.0
2021-09-07,72.6,72.7699,72.5601,72.65,75343,66.3418867150823,66.4971413507971,66.3054260913918,66.387576719707,82450.1995774031,0.0,1.0
2021-09-08,72.28,72.4824,72.1781,72.42,45960,66.0494706854841,66.234423824205,65.956354456059,66.1774026984333,50295.4643772805,0.0,1.0
2021-09-09,72.15,72.5,72.121,72.31,55674,65.9306766734599,66.2505067058328,65.9041764707775,66.0768846882589,60925.7981666822,0.0,1.0
2021-09-10,71.78,72.508,71.78,72.42,50066,65.592570639237,66.2578171065728,65.592570639237,66.1774026984333,54788.7885011516,0.0,1.0
2021-09-13,72.07,72.2,71.84,72.2,52885,65.8575726660603,65.9763666780846,65.6473986447866,65.9763666780846,57873.7083027085,0.0,1.0
2021-09-14,71.77,72.2986,71.735,72.28,54264,65.583432638312,66.0664673672045,65.5514496350748,66.0494706854841,59382.7911002774,0.0,1.0
2021-09-15,72.1,72.21,71.72,71.8,50836,65.8849866688352,65.9855046790095,65.5377426336873,65.6108466410869,55631.4235657839,0.0,1.0
2021-09-16,72.01,72.0528,71.64,71.97,37217,65.8027446605107,65.8418553044694,65.4646386262878,65.7661926568109,40727.7262343179,0.0,1.0
2021-09-17,71.36,71.82,71.31,71.76,64314,65.2087746003894,65.6291226429368,65.1630845957647,65.5742946373871,70380.8201906097,0.0,1.0
2021-09-20,70.35,70.59,69.72,70.47,92986,64.2858365069702,64.5051485291688,63.7101424486988,64.3954925180695,101757.485870013,0.0,1.0
2021-09-21,70.54,70.9315,70.465,70.71,49723,64.4594585245441,64.8172112607556,64.3909235176071,64.6148045402682,54413.4328814517,0.0,1.0
2021-09-22,70.94,71.36,70.8011,70.86,52072,64.8249785615418,65.2087746003894,64.6980517286944,64.7518745541423,56984.016994207,0.0,1.0
2021-09-23,71.6,71.81,71.34,71.34,69253,65.428086622588,65.6199846420118,65.1904985985395,65.1904985985395,75785.7222480376,0.0,1.0
2021-09-24,71.39,71.542,71.12,71.29,39422,65.2361886031642,65.3750862172234,64.9894625781908,65.1448085939148,43140.7266466744,0.0,1.0
2021-09-27,71.33,71.5065,71.15,71.2,27269,65.1813605976146,65.3426463139398,65.0168765809656,65.0625665855903,29841.3189317681,0.0,1.0
2021-09-28,70.15,70.9,70.085,70.9,68451,64.1030764884714,64.7884265578421,64.0436794824592,64.7884265578421,74908.0685833165,0.0,1.0
2021-09-29,70.16,70.48,70.0801,70.41,60110,64.1122144893963,64.4046305189945,64.039201862006,64.3406645125199,65780.2516039672,0.0,1.0
2021-09-30,69.81,70.46,69.75,70.35,65359,63.7923844570233,64.3863545171446,63.7375564514737,64.2858365069702,71524.3963497537,0.0,1.0
2021-10-01,70.1,70.33,69.44,69.91,42532,64.0573864838467,64.2675605051203,63.4542784228005,63.8837644662728,46544.0968427871,0.0,1.0
2021-10-04,69.49,69.9414,69.1449,69.84,48244,63.6400722576064,64.0534717196453,63.3240240645412,63.9606079503703,52678.6887737907,0.15332,1.0
2021-10-05,69.85,70.04,69.4634,69.51,105758,63.9697661130207,64.1437712033782,63.6157115449563,63.6583885829072,115479.495218857,0.0,1.0
2021-10-06,69.72,69.84,68.901,69.12,91370,63.8507099985655,63.9606079503703,63.100656477498,63.3012202395417,99768.9203478414,0.0,1.0
2021-10-07,70.32,70.6,70.12,70.12,53264,64.4001997575893,64.6566283118004,64.2170365045814,64.2170365045814,58160.1376098,0.0,1.0
2021-10-08,70.25,70.46,70.1624,70.46,41164,64.3360926190365,64.5284140346949,64.2558671142191,64.5284140346949,44947.8804552757,0.0,1.0
2021-10-11,69.86,70.52,69.86,70.15,97800,63.9789242756711,64.5833630105972,63.9789242756711,64.2445109925326,106789.97931508,0.0,1.0
2021-10-12,69.86,70.15,69.8,70.07,57827,63.9789242756711,64.2445109925326,63.9239752997687,64.1712456913294,63142.5780557581,0.0,1.0
2021-10-13,70.3,70.3,69.8558,70.07,40975,64.3818834322885,64.3818834322885,63.9750778473579,64.1712456913294,44741.5071823662,0.0,1.0
2021-10-14,71.09,71.09,70.7313,70.83,58201,65.1053782816699,65.1053782816699,64.7768749874001,64.8672660527595,63550.9569132616,0.0,1.0
2021-10-15,71.51,71.5465,71.23,71.36,54146,65.4900211129865,65.5234484066605,65.2335925587754,65.3526486732306,59123.2128833777,0.0,1.0
2021-10-18,71.51,71.51,71.07,71.19,73677,65.4900211129865,65.4900211129865,65.0870619563691,65.1969599081738,80449.5430061061,0.0,1.0
2021-10-19,71.8,71.92,71.62,71.62,47065,65.755607829848,65.8655057816528,65.5907609021409,65.5907609021409,51391.3126427838,0.0,1.0
2021-10-20,72.05,72.149,71.9,71.91,45636,65.9845618961079,66.0752277063469,65.847189456352,65.8563476190024,49830.9559920553,0.0,1.0
2021-10-21,72.06,72.06,71.8,71.93,49636,65.9937200587583,65.9937200587583,65.755607829848,65.8746639443032,54198.6443076005,0.0,1.0
2021-10-22,72.11,72.258,71.831,72.15,65215,66.0395108720103,66.1750516792362,65.7839981340642,66.0761435226119,71209.6983745702,0.0,1.0
2021-10-25,72.25,72.34,71.965,72.18,45402,66.1677251491159,66.2501486129694,65.9067175135796,66.1036180105631,49575.4462255958,0.0,1.0
2021-10-26,72.29,72.64,72.2423,72.46,58394,66.2043577997175,66.5248934924813,66.1606733638751,66.3600465647742,63761.6978744866,0.0,1.0
2021-10-27,72.04,72.43,72.04,72.26,45605,65.9754037334575,66.332572076823,65.9754037334575,66.1768833117663,49797.1064076098,0.0,1.0
2021-10-28,72.59,72.59,72.18,72.18,44319,66.4791026792294,66.4791026792294,66.1036180105631,66.1036180105631,48392.894614162,0.0,1.0
2021-10-29,72.48,72.48,72.14,72.25,54785,66.378362890075,66.378362890075,66.0669853599615,66.1677251491159,59820.951091786,0.0,1.0
2021-11-01,72.67,72.78,72.421,72.58,46081,66.5523679804325,66.6531077695869,66.3243297304377,66.4699445165789,50316.8613171597,0.0,1.0
2021-11-02,72.71,72.82,72.6513,72.72,67060,66.5890006310341,66.6897404201885,66.5352422162763,66.5981587936845,73224.2946101154,0.0,1.0
2021-11-03,73.16,73.2,72.651,72.78,39458,67.001117950302,67.0377506009035,66.5349674713968,66.6531077695869,43085.0613886956,0.0,1.0
2021-11-04,73.26,73.368,73.11,73.11,46324,67.0926995768059,67.1916077334302,66.95532713705,66.95532713705,50582.1983823291,0.0,1.0
2021-11-05,73.53,73.72,73.44,73.49,259549,67.3399699683666,67.5139750587242,67.2575465045131,67.303337317765,283407.283652861,0.0,1.0
2021-11-08,73.61,73.7698,73.58,73.75,56063,67.4132352695698,67.5595827087232,67.3857607816186,67.5414495466754,61216.4275086027,0.0,1.0
2021-11-09,73.53,73.76,73.34,73.76,71125,67.3399699683666,67.5506077093258,67.1659648780091,67.5506077093258,77662.9578607882,0.0,1.0
2021-11-10,72.91,73.48,72.8153,73.34,46109,66.772163884042,67.2941791551147,66.6854360837428,67.1659648780091,50347.4351353685,0.0,1.0
2021-11-11,73.09,73.184,73.0481,73.08,32363,66.9370108117492,67.0230975406629,66.898638110244,66.9278526490988,35337.8742389974,0.0,1.0
2021-11-12,73.36,73.4538,73.111,73.27,62672,67.1842812033099,67.2701847689706,66.956242953315,67.1018577394563,68432.9405279623,0.0,1.0
2021-11-15,73.37,73.61,73.2925,73.61,50767,67.1934393659603,67.4132352695698,67.1224636054197,67.4132352695698,55433.6081788209,0.0,1.0
2021-11-16,73.45,73.5785,73.3,73.3,61156,67.2667046671635,67.3843870572211,67.1293322274075,67.1293322274075,66777.5866563706,0.0,1.0
2021-11-17,73.22,73.41,73.2,73.41,58905,67.0560669262043,67.2300720165619,67.0377506009035,67.2300720165619,64319.6700567976,0.0,1.0
2021-11-18,73.35,73.37,72.97,73.2,60048,67.1751230406595,67.1934393659603,66.8271128599444,67.0377506009035,65567.7369929646,0.0,1.0
2021-11-19,73.17,73.38,73.09,73.15,50244,67.0102761129524,67.2025975286107,66.9370108117492,66.9919597876516,54862.5329315633,0.0,1.0
2021-11-22,72.82,73.4499,72.8,73.18,77301,66.6897404201885,67.266613085537,66.6714240948877,67.0194342756028,84406.6686199899,0.0,1.0
2021-11-23,72.79,72.9482,72.44,72.73,78960,66.6622659322373,66.8071480653666,66.3417302394734,66.6073169563349,86218.1673488623,0.0,1.0
2021-11-24,72.76,72.78,72.2368,72.47,73034,66.6347914442861,66.6531077695869,66.1556363744173,66.3692047274246,79747.4371093822,0.0,1.0
2021-11-26,71.42,72.0,71.2,72.0,72121,65.407597649133,65.938771082856,65.2061180708242,65.938771082856,78750.5122513589,0.0,1.0
2021-11-29,71.84,72.119,71.57,71.85,82796,65.7922404804496,66.0477532183957,65.5449700888889,65.8013986431,90406.7804434702,0.0,1.0
2021-11-30,71.13,71.86,70.9044,71.81,116897,65.1420109322714,65.8105568057504,64.9354027828785,65.7647659924984,127642.415255572,0.0,1.0
2021-12-01,70.56,72.1,70.56,71.72,82358,64.6199956611988,66.0303527093599,64.6199956611988,65.6823425286448,89928.5185729181,0.0,1.0
2021-12-02,71.33,71.55,70.77,70.85,112132,65.3251741852794,65.5266537635881,64.8123170768572,64.8855823780603,122439.406549679,0.0,1.0
2021-12-03,70.99,71.55,70.555,71.48,99343,65.0137966551659,65.5266537635881,64.6154165798736,65.4625466250353,108474.815082802,0.0,1.0
2021-12-06,71.59,71.7383,71.01,71.29,181308,65.5632864141897,65.6991019662951,65.0321129804667,65.2885415346778,197974.208278717,0.0,1.0
2021-12-07,72.62,72.75,72.22,72.22,193010,66.5065771671806,66.6256332816357,66.1402506611647,66.1402506611647,210751.880445845,0.0,1.0
2021-12-08,72.79,72.885,72.55,72.74,80398,66.6622659322373,66.7492684774161,66.4424700286278,66.6164751189853,87788.3512983008,0.0,1.0
2021-12-09,72.31,72.6558,72.31,72.62,93059,66.2226741250182,66.539363389469,66.2226741250182,66.5065771671806,101613.17673908,0.0,1.0
2021-12-10,72.74,72.74,72.3964,72.55,123887,66.6164751189853,66.6164751189853,66.3018006503177,66.4424700286278,135274.950586987,0.0,1.0
2021-12-13,72.15,72.63,72.15,72.63,427278,66.0761435226119,66.5157353298309,66.0761435226119,66.5157353298309,466554.282022381,0.0,1.0
2021-12-14,71.76,72.056,71.47,71.86,104235,65.7189751792464,65.9900567936982,65.4533884623849,65.8105568057504,113816.497892714,0.0,1.0
2021-12-15,72.52,72.56,71.4621,71.81,115734,66.4149955406766,66.4516281912782,65.4461535138911,65.7647659924984,126372.509877827,0.0,1.0
2021-12-16,72.24,72.97,72.07,72.81,81238,66.1585669864655,66.8271128599444,66.0028782214087,66.6805822575381,88705.5658445653,0.0,1.0
2021-12-17,71.69,72.1558,71.525,71.98,123438,65.6548680406937,66.0814552569491,65.5037583569621,65.9204547575552,134784.677573567,0.0,1.0
2021-12-20,71.06,71.64,70.72,71.0,140616,65.0779037937187,65.6090772274417,64.7665262636052,65.0229548178163,153541.715044676,0.0,1.0
2021-12-21,72.03,72.03,71.35,71.48,143440,65.9662455708071,65.9662455708071,65.3434905105802,65.4625466250353,156625.302995451,0.0,1.0
2021-12-22,72.59,72.59,71.99,72.03,107061,66.4791026792294,66.4791026792294,65.9296129202055,65.9662455708071,116902.269687646,0.0,1.0
2021-12-23,72.38,72.51,72.0,72.0,174842,66.8046973410413,66.92468367227,66.4539680651419,66.4539680651419,189433.744387693,0.565524,1.0
2021-12-27,73.05,73.05,72.5,72.55,136401,67.4230884327586,67.4230884327586,66.9154539544832,66.9616025434173,147784.583613924,0.0,1.0
2021-12-28,73.0,73.24,72.9501,73.14,120200,67.3769398438245,67.5984530707083,67.3308835520682,67.50615589284,130231.500871648,0.0,1.0
2021-12-29,72.96,73.07,72.8001,73.01,72995,67.3400209726772,67.4415478683322,67.1924377852658,67.3861695616113,79086.9251757566,0.0,1.0
2021-12-30,72.97,73.2,72.9,73.11,123806,67.349250690464,67.561534199561,67.2846426659562,67.4784667394795,134138.445897797,0.0,1.0
2021-12-31,72.82,73.05,72.81,72.84,94898,67.2108049236616,67.4230884327586,67.2015752058748,67.2292643592353,102817.878283841,0.0,1.0
2022-01-03,73.09,73.0982,72.7133,72.96,100849,67.4600073039059,67.4675756724911,67.1123238348762,67.3400209726772,109265.529379408,0.0,1.0
2022-01-04,73.15,73.34,72.9125,73.29,91766,67.5153856106269,67.6907502485765,67.2961798131897,67.6446016596424,99424.4917553048,0.0,1.0
2022-01-05,72.19,73.24,72.16,73.23,67046,66.6293327030916,67.5984530707083,66.6016435497312,67.5892233529215,72641.4409936815,0.0,1.0
2022-01-06,72.07,72.3,71.831,72.11,151901,66.5185760896497,66.7308595987467,66.2979858345446,66.555494960797,164578.16317724,0.0,1.0
2022-01-07,71.96,72.2129,71.7201,72.0,131570,66.4170491939946,66.6504687568235,66.1956282642887,66.4539680651419,142550.4040739,0.0,1.0
2022-01-10,71.77,71.78,70.91,71.63,301063,66.241684556045,66.2509142738318,65.447928826378,66.1124685070294,326188.738327129,0.0,1.0
2022-01-11,72.44,72.44,71.51,71.77,66182,66.8600756477623,66.8600756477623,66.0017118935875,66.241684556045,71705.3343651198,0.0,1.0
2022-01-12,72.82,72.9121,72.54,72.76,153702,67.2108049236616,67.2958106244783,66.9523728256305,67.1554266169407,166529.468776822,0.0,1.0
2022-01-13,72.18,72.97,72.04,72.88,159233,66.6201029853048,67.349250690464,66.4908869362892,67.2661832303826,172522.068039061,0.0,1.0
2022-01-14,72.07,72.0957,71.58,71.82,197758,66.5185760896497,66.5422964643619,66.0663199180953,66.2878331449791,214262.239179496,0.0,1.0
2022-01-18,70.99,71.4599,70.9,71.44,227225,65.5217665686726,65.9554710074755,65.4386991085912,65.9371038690797,246188.459114478,0.0,1.0
2022-01-19,70.74,71.4196,70.68,71.28,66763,65.291023624002,65.9182752447946,65.235645317281,65.7894283844905,72334.8227345576,0.0,1.0
2022-01-20,70.25,71.4899,70.19,70.98,158075,64.8387674524475,65.983160160836,64.7833891457266,65.5125368508858,171267.425127169,0.0,1.0
2022-01-21,69.35,70.3095,69.3,70.16,150767,64.0080928516332,64.8936842732791,63.9619442626991,64.7556999923661,163349.523227253,0.0,1.0
2022-01-24,69.23,69.23,67.23,68.68,484560,63.8973362381913,63.8973362381913,62.0513926808263,63.389701759916,524999.800851629,0.0,1.0
2022-01-25,68.69,69.2,67.87,68.48,403393,63.3989314777028,63.8696470848309,62.6420946191831,63.2051074041795,437058.867147393,0.0,1.0
2022-01-26,68.32,69.58,68.0,69.29,213239,63.0574319195902,64.2203763607302,62.7620809504118,63.9527145449123,231035.233064637,0.0,1.0
2022-01-27,68.01,69.1,67.921,68.74,122285,62.7713106681987,63.7773499069626,62.6891661798959,63.4450800666369,132490.5081871,0.0,1.0
2022-01-28,68.93,68.93,67.54,68.12,132236,63.6204447045866,63.6204447045866,62.3375139322179,62.8728375638537,143271.986266749,0.0,1.0
2022-01-31,70.01,70.01,68.78,68.88,129652,64.6172542255637,64.6172542255637,63.4819989377842,63.5742961156525,140472.334035033,0.0,1.0
2022-02-01,70.44,70.44,69.711,70.1,90405,65.0141320903972,65.0141320903972,64.3412856637376,64.7003216856451,97949.9071239712,0.0,1.0
2022-02-02,70.87,70.9158,70.45,70.57,103122,65.4110099552307,65.4532820626944,65.023361808184,65.1341184216259,111728.226563112,0.0,1.0
2022-02-03,69.74,70.31,69.62,70.31,84540,64.3680518453194,64.8941457591685,64.2572952318775,64.8941457591685,91595.4333085618,0.0,1.0
2022-02-04,69.85,70.14,69.3,69.46,63117,64.4695787409745,64.7372405567924,63.9619442626991,64.1096197472883,68384.5394385674,0.0,1.0
2022-02-07,69.69,70.0936,69.6,69.88,82006,64.3219032563853,64.6944146662616,64.2388357963039,64.497267894335,88849.9539141461,0.0,1.0
2022-02-08,70.14,70.14,69.491,69.67,48493,64.7372405567924,64.7372405567924,64.1382318724275,64.3034438208117,52540.0679847656,0.0,1.0
2022-02-09,70.98,70.98,70.69,70.69,53373,65.5125368508858,65.5125368508858,65.2448750350678,65.2448750350678,57827.336905345,0.0,1.0
2022-02-10,70.05,71.01,69.85,70.22,71076,64.654173096711,65.5402260042463,64.4695787409745,64.811078299087,77007.7716801435,0.0,1.0
2022-02-11,69.21,70.28,68.98,70.05,87470,63.8788768026177,64.866456605808,63.6665932935207,64.654173096711,94769.9615744014,0.0,1.0
2022-02-14,68.86,69.08,68.47,69.08,64809,63.5558366800788,63.758890471389,63.1958776863926,63.758890471389,70217.7482528339,0.0,1.0
2022-02-15,69.71,69.74,69.31,69.31,80307,64.3403626919589,64.3680518453194,63.971173980486,63.971173980486,87009.1609026576,0.0,1.0
2022-02-16,69.96,70.0,69.4399,69.65,74131,64.5711056366296,64.6080245077769,64.0910680145368,64.284984385238,80317.7320392357,0.0,1.0
2022-02-17,68.88,69.57,68.8416,69.57,80909,63.5742961156525,64.2111466429434,63.538853999351,64.2111466429434,87661.4018637617,0.0,1.0
2022-02-18,68.59,69.0023,68.38,68.9,60273,63.3066342998345,63.6871755641853,63.1128102263112,63.5927555512261,65303.1884528855,0.0,1.0
2022-02-22,67.92,68.5061,67.52,68.26,94282,62.6882432081172,63.2291969676031,62.3190544966442,63.0020536128693,102150.468928292,0.0,1.0
2022-02-23,67.08,68.38,67.06,68.24,109791,61.9129469140239,63.1128102263112,61.8944874784503,62.9835941772956,118953.799602322,0.0,1.0
2022-02-24,67.2,67.31,65.31,65.34,144553,62.0237035274658,62.1252304231209,60.2792868657558,60.3069760191163,156616.923007482,0.0,1.0
2022-02-25,68.48,68.5,67.39,67.39,88912,63.2051074041795,63.2235668397531,62.1990681654155,62.1990681654155,96332.3062021627,0.0,1.0
2022-02-28,68.19,68.33,67.58,67.76,108512,62.9374455883615,63.0666616373771,62.3744328033652,62.540567723528,117568.058424162,0.0,1.0
2022-03-01,67.35,68.1936,67.09,68.19,102385,62.1621492942682,62.9407682867648,61.9221766318107,62.9374455883615,110929.718941295,0.0,1.0
2022-03-02,68.05,68.19,67.46,67.62,50423,62.808229539346,62.9374455883615,62.2636761899233,62.4113516745125,54631.1395045849,0.0,1.0
2022-03-03,67.46,68.22,67.335,68.13,88800,62.2636761899233,62.965134741722,62.1483047175879,62.8820672816406,96210.9590466084,0.0,1.0
2022-03-04,66.79,66.8788,66.37,66.77,76677,61.645285098206,61.727244992153,61.2576369511593,61.6268256626323,83076.2129146036,0.0,1.0
2022-03-07,65.0,66.57,65.0,66.57,113694,59.9931656143643,61.4422313068958,59.9931656143643,61.4422313068958,123182.531282039,0.0,1.0
2022-03-08,65.0,66.0295,64.68,65.26,207420,59.9931656143643,60.9433650605179,59.6978146451859,60.2331382768217,224730.598259544,0.0,1.0
2022-03-09,66.49,66.6649,65.8734,66.04,67523,61.3683935646012,61.5298213286928,60.7992891658656,60.9530562641941,73158.2498615332,0.0,1.0
2022-03-10,66.06,66.139,65.56,65.86,85872,60.9715156997677,61.0444304702837,60.5100298104265,60.7869213440312,93038.5976942609,0.0,1.0
2022-03-11,65.36,66.4,65.35,66.4,58547,60.32543545469,61.2853261045198,60.3162057369031,61.2853261045198,63433.1421092543,0.0,1.0
2022-03-14,65.04,65.8471,64.8721,65.61,174058,60.0300844855116,60.7750150080862,59.8751175238708,60.5561783993606,188584.314298813,0.0,1.0
2022-03-15,65.79,65.87,65.0354,65.25,138598,60.7223133195235,60.7961510618181,60.0258388153296,60.2239085590349,150164.938084931,0.0,1.0
2022-03-16,67.48,67.48,66.15,66.7,89537,62.2821356254969,62.2821356254969,61.0545831598492,61.5622176381246,97009.4666684255,0.0,1.0
2022-03-17,67.97,67.975,67.217,67.29,68388,62.7343917970514,62.7390066559448,62.0393940477034,62.1067709875472,74095.4399468407,0.0,1.0
2022-03-18,68.66,68.69,67.71,67.75,48931,63.3712423243423,63.3989314777028,62.4944191345939,62.5313380057412,53014.6220395225,0.0,1.0
2022-03-21,68.33,68.66,68.05,68.58,97878,63.0666616373771,63.3712423243423,62.808229539346,63.2974045820477,106046.579386981,0.0,1.0
2022-03-22,68.94,68.99,68.59,68.59,56671,63.6296744223734,63.6758230113075,63.3066342998345,63.3066342998345,61400.5772537202,0.0,1.0
2022-03-23,68.3,68.6999,68.28,68.55,108484,63.0389724840166,63.4080688983117,63.0205130484429,63.2697154286872,117537.721635273,0.0,1.0
2022-03-24,68.84,68.84,68.3468,68.41,55612,63.5373772445052,63.5373772445052,63.0821675632589,63.1404993796717,60253.1965596846,0.0,1.0
2022-03-25,68.92,68.99,68.54,68.91,43993,63.6112149867998,63.6758230113075,63.2604857109004,63.6019852690129,47664.5126276739,0.0,1.0
2022-03-28,69.17,69.17,68.5318,68.87,67060,63.8419579314704,63.8419579314704,63.2529173423152,63.5650663978656,72656.6093881257,0.0,1.0
2022-03-29,70.03,70.09,69.62,69.9,92351,64.6357136611374,64.6910919678583,64.2572952318775,64.5157273299086,100058.313951727,0.0,1.0
2022-03-30,69.82,70.03,69.5754,69.87,75500,64.441889587614,64.6357136611374,64.2161306905483,64.4880381765482,81800.9843245377,0.0,1.0
2022-03-31,68.94,69.69,68.92,69.68,90785,63.6296744223734,64.3219032563853,63.6112149867998,64.3126735385985,98361.6206874589,0.0,1.0
2022-04-01,69.28,69.28,68.8435,69.23,79386,63.9434848271255,63.9434848271255,63.5406076457306,63.8973362381913,86011.2972395727,0.0,1.0
2022-04-04,69.52,69.52,69.07,69.16,53423,64.3197730375201,64.3197730375201,63.9034338852347,63.9867017156917,57742.2273836928,0.167692,1.0
2022-04-05,68.65,69.47,68.57,69.34,53648,63.5148506764349,64.2735131317106,63.4408348271397,64.1532373766059,57985.4185403357,0.0,1.0
2022-04-06,68.02,68.2493,67.68,68.11,92311,62.9319758632353,63.1441237912776,62.6174085037307,63.0152436936924,99774.3060482576,0.0,1.0
2022-04-07,68.08,68.2563,67.57,67.87,76814,62.9874877502067,63.150600178091,62.5156367109498,62.7931961458068,83024.3800282833,0.0,1.0
2022-04-08,67.97,68.2682,67.78,68.0,85506,62.8857159574258,63.1616100356736,62.7099283153497,62.9134719009115,92419.1246217928,0.0,1.0
2022-04-11,67.18,67.62,67.07,67.43,119670,62.1548094456358,62.5618966167593,62.0530376528549,62.3861089746833,129345.269846443,0.0,1.0
2022-04-12,66.96,67.7258,66.78,67.51,108869,61.951265860074,62.6597825774522,61.7847301991598,62.4601248239785,117671.013478001,0.0,1.0
2022-04-13,67.54,67.6486,67.0,67.0,79401,62.4878807674642,62.5883572828824,61.9882737847216,61.9882737847216,85820.5379048835,0.0,1.0
2022-04-14,66.95,67.67,66.95,67.65,65990,61.9420138789121,62.6081565225688,61.9420138789121,62.589652560245,71325.2641193847,0.0,1.0
2022-04-18,66.84,67.089,66.6364,66.87,86447,61.8402420861312,62.0706164170625,61.651871749675,61.8679980296169,93436.2040813525,0.0,1.0
2022-04-19,67.33,67.38,66.7,66.72,140899,62.2935891630643,62.3398490688738,61.7107143498647,61.7292183121885,152290.625688092,0.0,1.0
2022-04-20,67.5,67.75,67.41,67.64,58321,62.4508728428166,62.682172371864,62.3676050123595,62.5804005790831,63036.2286514113,0.0,1.0
2022-04-21,66.71,68.0,66.5978,67.98,276355,61.7199663310265,62.9134719009115,61.6161591023901,62.8949679385877,298698.187084597,0.0,1.0
2022-04-22,65.44,66.56,65.4,66.56,186484,60.5449647234654,61.5811866135981,60.5079567988178,61.5811866135981,201561.154023933,0.0,1.0
2022-04-25,65.61,65.61,64.612,65.09,112520,60.7022484032177,60.7022484032177,59.7789006832602,60.221145382799,121617.195313126,0.0,1.0
2022-04-26,64.18,65.31,64.18,65.31,102872,59.3792150970662,60.4246889683607,59.3792150970662,60.4246889683607,111189.15851628,0.0,1.0
2022-04-27,64.24,64.78,64.031,64.34,175991,59.4347269840376,59.9343339667801,59.2413605777539,59.5272467956566,190219.799327695,0.0,1.0
2022-04-28,65.3,65.51,64.24,64.69,92999,60.4154369871988,60.6097285915987,59.4347269840376,59.851066136323,100517.930562792,0.0,1.0
2022-04-29,63.98,65.39,63.9,65.23,52371,59.1941754738282,60.4987048176559,59.120159624533,60.3506731190655,56605.1736201894,0.0,1.0
2022-05-02,64.04,64.15,63.15,63.81,119178,59.2496873607996,59.3514591535805,58.4262610373906,59.0368917940759,128813.491850584,0.0,1.0
2022-05-03,64.32,64.5595,64.0292,64.16,151985,59.5087428333327,59.7303277821602,59.2396952211447,59.3607111347424,164272.924188281,0.0,1.0
2022-05-04,65.66,65.71,63.9218,64.35,96840,60.7485083090272,60.7947682148367,59.1403289434659,59.5364987768184,104669.473819082,0.0,1.0
2022-05-05,63.69,65.0,63.2618,65.0,149914,58.9258680201331,60.1378775523419,58.5296981867806,60.1378775523419,162034.484697582,0.0,1.0
2022-05-06,63.3,63.61,62.75,63.42,106661,58.5650407548191,58.8518521708379,58.0561817909146,58.6760645287619,115284.497594146,0.0,1.0
2022-05-09,61.69,62.56,61.58,62.56,208232,57.0754717877534,57.8803941488386,56.9736999949725,57.8803941488386,225067.470800238,0.0,1.0
2022-05-10,61.94,62.55,61.495,62.43,156466,57.3067713168008,57.8711421676767,56.8950581550964,57.7601183937339,169116.211179022,0.0,1.0
2022-05-11,61.34,62.54,61.27,61.83,147286,56.7516524470869,57.8618901865148,56.6868885789536,57.20499952402,159194.011987994,0.0,1.0
2022-05-12,61.26,61.66,60.6396,61.01,204058,56.6776365977917,57.0477158442677,56.1036436865075,56.4463370687443,220556.004632117,0.0,1.0
2022-05-13,62.47,62.58,61.8123,61.89,262183,57.7971263183815,57.8988981111624,57.1886235173634,57.2605114109914,283380.386764853,0.0,1.0
2022-05-16,62.38,62.75,62.1,62.33,114373,57.7138584879244,58.0561817909146,57.4548030153912,57.6675985821149,123620.009594278,0.0,1.0
2022-05-17,63.35,63.38,62.82,63.1,73387,58.6113006606286,58.6390566041143,58.1209456590479,58.3800011315811,79320.3085002164,0.0,1.0
2022-05-18,61.7,62.88,61.6,62.88,140373,57.0847237689153,58.1764575460193,56.9922039572963,58.1764575460193,151722.09880634,0.0,1.0
2022-05-19,61.8,62.2469,61.39,61.39,121438,57.1772435805343,57.5907146186595,56.7979123528964,56.7979123528964,131256.211912863,0.0,1.0
2022-05-20,62.0,62.4,61.0738,62.24,110329,57.3622832037722,57.7323624502482,56.5053647085572,57.5843307516578,119249.053872217,0.0,1.0
2022-05-23,62.75,62.83,62.1627,62.35,572734,58.0561817909146,58.1301976402098,57.5128129372763,57.6861025444387,619039.306260823,0.0,1.0
2022-05-24,62.42,62.56,61.8229,62.26,112275,57.750866412572,57.8803941488386,57.198430617395,57.6028347139816,121352.387164781,0.0,1.0
2022-05-25,62.78,63.016,62.2381,62.31,158871,58.0839377344004,58.3022844898212,57.5825728752371,57.6490946197911,171715.654431137,0.0,1.0
2022-05-26,63.7,63.85,62.99,62.99,121220,58.935120001295,59.0738997187235,58.2782293388002,58.2782293388002,131020.586703316,0.0,1.0
2022-05-27,64.63,64.66,63.94,63.94,149861,59.7955542493516,59.8233101928373,59.1571675491806,59.1571675491806,161977.199669573,0.0,1.0
2022-05-31,64.35,64.735,64.15,64.57,272377,59.5364987768184,59.8927000515516,59.3514591535805,59.7400423623802,294398.567435152,0.0,1.0
2022-06-01,63.97,64.69,63.65,64.65,154115,59.1849234926663,59.851066136323,58.8888600954855,59.8140582116754,166575.1338045,0.0,1.0
2022-06-02,64.96,64.96,63.8701,64.16,318985,60.1008696276943,60.1008696276943,59.0924962008589,59.3607111347424,344774.804896528,0.0,1.0
2022-06-03,64.09,64.3977,63.99,64.31,159221,59.2959472666091,59.5806307269607,59.2034274549901,59.4994908521709,172093.951785915,0.0,1.0
2022-06-06,64.16,64.7899,64.09,64.66,256264,59.3607111347424,59.9434934281304,59.2959472666091,59.8233101928373,276982.838070768,0.0,1.0
2022-06-07,64.57,64.6412,63.749,63.82,299478,59.7400423623802,59.8059164682529,58.9804547089883,59.0461437752378,323690.672040386,0.0,1.0
2022-06-08,64.05,64.4834,63.95,64.36,113819,59.2589393419615,59.6599202055182,59.1664195303425,59.5457507579804,123021.218924144,0.0,1.0
2022-06-09,62.87,63.92,62.86,63.79,80961,58.1672055648574,59.1386635868568,58.1579535836955,59.0183878317521,87506.6632576073,0.0,1.0
2022-06-10,61.53,62.11,61.445,62.11,101911,56.927440089163,57.4640549965531,56.8487982492869,57.4640549965531,110150.462065019,0.0,1.0
2022-06-13,59.47,60.49,59.35,60.49,342716,55.0215319698119,55.9652340483255,54.9105081958691,55.9652340483255,370424.446400046,0.0,1.0
2022-06-14,59.27,59.787,58.88,59.69,279123,54.8364923465739,55.3148197726441,54.4756650812598,55.2250755553736,301689.978736097,0.0,1.0
2022-06-15,60.05,60.57,59.2083,59.63,132892,55.558146877202,56.0392498976207,54.779407622805,55.1695636684022,143636.263060362,0.0,1.0
2022-06-16,58.69,59.0299,58.3736,58.96,155422,54.2998774391838,54.6143522788767,54.0071447552213,54.549680930555,167987.804212199,0.0,1.0
2022-06-17,58.72,59.12,58.32,58.8,88350,54.3276333826695,54.6977126291454,53.9575541361935,54.4016492319646,95493.0608417583,0.0,1.0
2022-06-21,59.52,59.7901,59.29,59.29,257829,55.0677918756214,55.3176878868042,54.8549963088977,54.8549963088977,278674.367671417,0.0,1.0
2022-06-22,59.46,59.8199,59.08,59.25,162683,55.01227998865,55.3452587906667,54.6607047044978,54.8179883842501,175835.85304946,0.0,1.0
2022-06-23,59.76,59.79,59.2,59.69,178767,55.2898394235069,55.3175953669926,54.7717284784406,55.2250755553736,193220.237775876,0.0,1.0
2022-06-24,61.09,61.09,60.09,60.09,119062,56.5203529180395,56.5203529180395,55.5951548018496,55.5951548018496,128688.113298715,0.0,1.0
2022-06-27,60.91,61.2999,60.83,61.14,245581,56.3538172571253,56.7145520026277,56.2798014078301,56.566612823849,265436.121953366,0.0,1.0
2022-06-28,60.21,61.44,60.21,61.14,120919,55.7061785757924,56.8441722587059,55.7061785757924,56.566612823849,130695.250978207,0.0,1.0
2022-06-29,60.14,60.3421,59.97,60.27,213397,55.6414147076591,55.8283972469411,55.4841310279068,55.7616904627638,230650.058907173,0.0,1.0
2022-06-30,59.89,60.17,59.2112,59.62,87742,55.4101151786116,55.6691706511448,54.7820906973419,55.1603116872403,94835.9042940302,0.0,1.0
2022-07-01,60.25,60.308,59.46,59.72,206709,55.74318650044,55.796847991179,55.01227998865,55.2528314988593,223421.336882162,0.0,1.0
2022-07-05,59.45,59.5083,58.5512,58.92,485447,55.4782772994257,55.5326824056756,54.6395241348046,54.9836854244266,520200.437988343,0.513673,1.0
2022-07-06,59.47,59.68,59.0887,59.54,128765,55.4969411437653,55.6929115093309,55.141114951431,55.5622645989538,137983.362545384,0.0,1.0
2022-07-07,60.21,60.26,59.81,59.81,167755,56.18750338433,56.234162995179,55.8142264975383,55.8142264975383,179764.679717322,0.0,1.0
2022-07-08,60.08,60.3553,59.81,59.92,100280,56.0661883961227,56.3230962134571,55.8142264975383,55.916877641406,107459.104539674,0.0,1.0
2022-07-11,59.55,59.82,59.445,59.82,172763,55.5715965211236,55.823558419708,55.4736113383408,55.823558419708,185131.205400755,0.0,1.0
2022-07-12,59.28,59.7146,59.1199,59.48,66110,55.3196346225392,55.7251999600384,55.1702305486008,55.506273065935,70842.8540199226,0.0,1.0
2022-07-13,59.17,59.3799,58.55,58.7,105699,55.2169834786714,55.4128605250154,54.6384043041442,54.7783831366911,113266.053956312,0.0,1.0
2022-07-14,58.74,58.7999,58.0,58.27,159444,54.8157108253703,54.8716090391674,54.1251485848055,54.37711048339,170858.690309371,0.0,1.0
2022-07-15,59.57,59.57,59.0141,59.29,208839,55.5902603654632,55.5902603654632,55.0714988120443,55.328966544709,223789.907588362,0.0,1.0
2022-07-18,59.46,60.129,59.3368,59.95,113341,55.4876092215955,56.1119148147547,55.3726399404636,55.9448734079154,121455.149258388,0.0,1.0
2022-07-19,60.57,60.67,59.8455,59.94,67839,56.5234525824426,56.6167718041405,55.847354821241,55.9355414857456,72695.6341530409,0.0,1.0
2022-07-20,60.77,60.94,60.4301,60.58,101982,56.7100910258385,56.868733702725,56.3928989912872,56.5327845046124,109282.951726815,0.0,1.0
2022-07-21,61.3,61.3001,60.598,60.76,140659,57.2046829008376,57.2047762200593,56.549581964518,56.7007591036687,150728.861043538,0.0,1.0
2022-07-22,61.06,61.7,60.81,61.46,265968,56.9807167687625,57.5779597876293,56.7474187145177,57.3539936555543,285008.806503869,0.0,1.0
2022-07-25,61.21,61.255,60.98,61.21,186268,57.1206956013094,57.1626892510735,56.9060613914042,57.1206956013094,199603.036342202,0.0,1.0
2022-07-26,60.67,61.0599,60.565,61.05,170643,56.6167718041405,56.9806234495408,56.5187866213577,56.9713848465927,182859.433346266,0.0,1.0
2022-07-27,61.78,61.97,61.06,61.11,240546,57.6526151649877,57.8299216862138,56.9807167687625,57.0273763796115,257766.830480658,0.0,1.0
2022-07-28,62.36,62.4395,61.61,61.85,140164,58.1938666508357,58.2680554320856,57.4939724881012,57.7179386201762,150198.423700627,0.0,1.0
2022-07-29,62.97,63.09,62.38,62.46,74033,58.7631139031932,58.8750969692307,58.2125304951753,58.2871858725337,79333.0662782776,0.0,1.0
2022-08-01,63.0,63.2,62.68,62.85,264638,58.7911096697026,58.9777481130984,58.4924881602691,58.6511308371556,283583.591016855,0.0,1.0
2022-08-02,62.41,62.975,62.38,62.75,70689,58.2405262616847,58.7677798642781,58.2125304951753,58.5578116154577,75749.6673394995,0.0,1.0
2022-08-03,63.03,63.13,62.47,62.68,72457,58.8191054362119,58.9124246579099,58.2965177947035,58.4924881602691,77644.2395056956,0.0,1.0
2022-08-04,63.15,63.1983,62.93,63.12,80763,58.9310885022495,58.9761616863296,58.725786214514,58.9030927357401,86544.8709606869,0.0,1.0
2022-08-05,62.87,62.87,62.5,62.63,90955,58.6697946814952,58.6697946814952,58.3245135612129,58.4458285494202,97466.5222716997,0.0,1.0
2022-08-08,62.98,63.43,62.85,63.03,109770,58.772445825363,59.1923823230037,58.6511308371556,58.8191054362119,117628.499255285,0.0,1.0
2022-08-09,62.65,62.92,62.566,62.92,69553,58.4644923937598,58.7164542923442,58.3861042475335,58.7164542923442,74532.340427283,0.0,1.0
2022-08-10,63.8,63.82,63.44,63.62,107614,59.5376634432861,59.5563272876257,59.2017142451735,59.3696888442298,115318.149939494,0.0,1.0
2022-08-11,63.74,64.3303,63.675,64.14,170645,59.4816719102673,60.0325352759503,59.4210144161637,59.8549487970591,182861.57652745,0.0,1.0
2022-08-12,64.46,64.47,63.88,64.01,76550,60.1535703064925,60.1629022286623,59.6123188206444,59.7336338088518,82030.2597976868,0.0,1.0
2022-08-15,64.54,64.56,64.17,64.25,180970,60.2282256838508,60.2468895281904,59.8829445635685,59.9575999409268,193925.749387164,0.0,1.0
2022-08-16,64.54,64.73,64.2501,64.31,126322,60.2282256838508,60.4055322050769,59.9576932601485,60.0135914739456,135365.466729764,0.0,1.0
2022-08-17,64.06,64.39,63.855,64.06,142658,59.7802934197007,60.0882468513039,59.5889890152199,59.7802934197007,152870.970636426,0.0,1.0
2022-08-18,64.15,64.21,63.94,64.08,107966,59.8642807192289,59.9202722522476,59.6683103536632,59.7989572640403,115695.349827786,0.0,1.0
2022-08-19,63.32,63.7,63.22,63.68,141003,59.089731179136,59.4443442215881,58.996411957438,59.4256803772486,151097.488207096,0.0,1.0
2022-08-22,62.38,62.89,62.2622,62.89,344445,58.2125304951753,58.6884585258348,58.1026004520152,58.6884585258348,369104.021371839,0.0,1.0
2022-08-23,62.37,62.7223,62.11,62.34,71945,58.2031985730055,58.5319621910474,57.9605685965909,58.1752028064962,77095.5851227248,0.0,1.0
2022-08-24,62.4,62.58,62.2012,62.26,48927,58.2311943395149,58.3991689385712,58.0456757267794,58.1005474291378,52429.7128820565,0.0,1.0
2022-08-25,63.17,63.17,62.5603,62.68,133963,58.9497523465891,58.9497523465891,58.3807850518967,58.4924881602691,143553.490441248,0.0,1.0
2022-08-26,61.72,63.25,61.7,63.22,87097,57.5966236319689,59.0244077239474,57.5779597876293,58.996411957438,93332.3257687672,0.0,1.0
2022-08-29,61.34,61.625,61.3,61.57,478896,57.2420105895167,57.5079703713559,57.2046829008376,57.456644799422,513180.448021856,0.0,1.0
2022-08-30,60.83,61.53,60.7,61.48,63141,56.7660825588572,57.4193171107428,56.6447675706499,57.3726574998939,67661.301553047,0.0,1.0
2022-08-31,60.5,61.11,60.5,60.95,73419,56.458129127254,57.0273763796115,56.458129127254,56.8780656248948,78675.1096549494,0.0,1.0
2022-09-01,60.23,60.29,59.64,60.1,75731,56.2061672286696,56.2621587616884,55.6555838206518,56.0848522404623,81152.6271030519,0.0,1.0
2022-09-02,59.93,60.91,59.7759,60.67,78742,55.9262095635758,56.8407379362156,55.7824046429393,56.6167718041405,84379.1863747806,0.0,1.0
2022-09-06,59.55,60.1,59.43,60.03,92226,55.5715965211236,56.0848522404623,55.4596134550861,56.0195287852737,98828.513913801,0.0,1.0
2022-09-07,60.36,60.3799,59.42,59.55,57169,56.3274822168769,56.3460527419948,55.4502815329163,55.5715965211236,61261.7625391765,0.0,1.0
2022-09-08,60.52,60.55,59.93,60.02,36684,56.4767929715936,56.504788738103,55.9262095635758,56.0101968631039,39310.2292673853,0.0,1.0
2022-09-09,61.43,61.46,60.87,60.87,79549,57.3259978890449,57.3539936555543,56.8034102475364,56.8034102475364,85243.9599823147,0.0,1.0
2022-09-12,61.98,62.1,61.77,61.82,210014,57.8392536083836,57.9512366744211,57.6432832428179,57.6899428536669,225049.026533656,0.0,1.0
2022-09-13,59.93,60.97,59.85,60.87,65533,55.9262095635758,56.8967294692344,55.8515541862174,56.8034102475364,70224.5462484887,0.0,1.0
2022-09-14,60.19,60.32,59.85,60.09,57501,56.1688395399904,56.2901545281977,55.8515541862174,56.0755203182925,61617.5306156341,0.0,1.0
2022-09-15,59.66,60.246,59.5,59.94,146379,55.6742476649913,56.2210983041413,55.5249369102746,55.9355414857456,156858.35922829,0.0,1.0
2022-09-16,59.26,59.31,58.8979,59.2,111448,55.3009707781996,55.3476303890486,54.9630618764313,55.2449792451808,119426.628268225,0.0,1.0
2022-09-19,59.48,59.5288,58.79,58.79,198440,55.506273065935,55.5518128461236,54.8623704362193,54.8623704362193,212646.437024859,0.0,1.0
2022-09-20,58.89,59.09,58.61,59.01,71471,54.9556896579172,55.1423281013131,54.694395837163,55.0676727239547,76587.6511822401,0.0,1.0
2022-09-21,58.17,59.2053,58.17,59.04,43808,54.283791261692,55.2499251639308,54.283791261692,55.0956684904641,46944.2406429401,0.0,1.0
2022-09-22,57.77,58.19,57.625,58.13,93514,53.9105143749003,54.3024551060316,53.7752015034382,54.2464635730129,100208.722595962,0.0,1.0
2022-09-23,56.66,57.0653,56.1914,57.03,123711,52.8746710140531,53.2528938195949,52.4373771411766,53.2199521343355,132567.543694731,0.0,1.0
2022-09-26,55.93,56.67,55.8,56.41,184111,52.1934406956582,52.8840029362229,52.0721257074508,52.6413729598083,197291.615435819,0.0,1.0
2022-09-27,55.79,56.54,55.49,56.25,187626,52.062793785281,52.7626879480156,51.7828361201872,52.4920622050916,201058.256365785,0.0,1.0
2022-09-28,56.78,56.9612,55.7497,55.85,100008,52.9866540800907,53.1557485098073,52.0251861389368,52.1187853182998,107167.631898721,0.0,1.0
2022-09-29,55.94,56.28,55.55,56.28,157670,52.2027726178279,52.5200579716009,51.838827653206,52.5200579716009,168957.688599625,0.0,1.0
2022-09-30,55.45,56.33,55.45,55.9,159635,51.745508431508,52.5667175824499,51.745508431508,52.1654449291488,171063.364112394,0.0,1.0
2022-10-03,56.55,56.79,55.84,55.99,146769,52.7720198701854,52.9959860022604,52.10945339613,52.2494322286769,157276.279559069,0.0,1.0
2022-10-04,57.89,57.96,57.09,57.25,146364,54.205425512079,54.2709701620331,53.4563437983173,53.6061601410696,156312.986752809,0.196024,1.0
2022-10-05,57.65,57.85,56.96,57.2,186414,53.9807009979505,54.1679714263909,53.334618019831,53.5593425339595,199085.35645745,0.0,1.0
2022-10-06,57.09,57.7,57.0301,57.42,155091,53.4563437983173,54.0275186050606,53.4002563049994,53.765340005244,165633.19824875,0.0,1.0
2022-10-07,55.92,56.73,55.78,56.73,117257,52.3608117919408,53.1192570271245,52.2297224920326,53.1192570271245,125227.459537005,0.0,1.0
2022-10-10,55.58,56.1408,55.3356,56.02,146132,52.0424520635921,52.5675583449391,51.8136076000379,52.4544470061611,156065.216721062,0.0,1.0
2022-10-11,55.26,55.89,55.0015,55.43,192348,51.7428193780875,52.3327212276748,51.5007723493282,51.9019992422618,205422.71580395,0.0,1.0
2022-10-12,55.11,55.34,55.01,55.25,117099,51.6023665567572,51.8177275494636,51.5087313425369,51.7334558566654,125058.719601591,0.0,1.0
2022-10-13,56.08,56.16,54.0,54.21,236894,52.5106281346932,52.5855363060693,50.5630156789128,50.7596496287753,252996.697847968,0.0,1.0
2022-10-14,55.07,56.49,55.02,56.41,127200,51.5649124710691,52.894532512996,51.518094863959,52.8196243416199,135846.327751068,0.0,1.0
2022-10-17,56.21,56.36,55.92,55.92,172554,52.6323539131795,52.7728067345098,52.3608117919408,52.3608117919408,184283.233009102,0.0,1.0
2022-10-18,56.68,57.116,56.25,57.0,86985,53.0724394200144,53.4806889540145,52.6698079988675,53.3720721055191,92897.7422910903,0.0,1.0
2022-10-19,56.05,56.5116,55.86,56.29,200763,52.4825375704271,52.9147577192676,52.3046306634087,52.7072620845556,214409.719326162,0.0,1.0
2022-10-20,55.77,56.64,55.696,56.09,162879,52.2203589706105,53.0349853343264,52.1510689120876,52.5199916561152,173950.581900678,0.0,1.0
2022-10-21,56.83,56.83,55.54,55.74,202808,53.2128922413447,53.2128922413447,52.0049979779041,52.1922684063445,216593.726718071,0.0,1.0
2022-10-24,56.93,57.03,56.375,56.81,184418,53.306527455565,53.4001626697852,52.7868520166428,53.1941651985007,196953.679805004,0.0,1.0
2022-10-25,57.82,57.829,57.0,57.0,186064,54.1398808621248,54.1483080314046,53.3720721055191,53.3720721055191,198711.56546128,0.0,1.0
2022-10-26,57.85,58.38,57.65,57.83,359166,54.1679714263909,54.664238061758,53.9807009979505,54.1492443835468,383580.048372957,0.0,1.0
2022-10-27,57.7,58.25,57.63,58.03,199552,54.0275186050606,54.5425122832717,53.9619739551064,54.3365148119873,213116.402479412,0.0,1.0
2022-10-28,58.32,58.4,57.5,57.5,149844,54.6080569332259,54.682965104602,53.8402481766202,53.8402481766202,160029.537229018,0.0,1.0
2022-10-31,58.08,58.22,57.89,58.07,266385,54.3833324190974,54.5144217190057,54.205425512079,54.3739688976753,284492.327185285,0.0,1.0
2022-11-01,58.11,58.77,57.952,58.63,158646,54.4114229833634,55.0294153972168,54.2634793448955,54.8983260973085,169429.846795566,0.0,1.0
2022-11-02,57.15,58.6181,57.15,58.08,251629,53.5125249268494,54.8871835068163,53.5125249268494,54.3833324190974,268733.298786742,0.0,1.0
2022-11-03,56.72,57.05,56.5,56.71,288646,53.1098935057025,53.4188897126292,52.9038960344181,53.1005299842805,308266.502515997,0.0,1.0
2022-11-04,57.9,58.095,57.21,58.05,263830,54.214789033501,54.3973777012304,53.5687060553815,54.3552418548313,281763.652913242,0.0,1.0
2022-11-07,58.15,58.2792,57.81,58.17,378710,54.4488770690515,54.569853765824,54.1305173407028,54.4676041118955,404452.537599112,0.0,1.0
2022-11-08,58.6,58.88,58.12,58.33,281626,54.8702355330424,55.132414132859,54.4207865047854,54.6174204546479,300769.323107094,0.0,1.0
2022-11-09,57.74,58.445,57.703,58.33,84973,54.0649726907487,54.7251009510011,54.0303276614872,54.6174204546479,90748.9780502478,0.0,1.0
2022-11-10,60.32,60.42,59.44,59.45,514413,56.48076121763,56.5743964318503,55.6567713324922,55.6661348539142,549379.850608572,0.0,1.0
2022-11-11,60.99,61.1769,60.48,60.56,323922,57.1081171529054,57.283121368283,56.6305775603824,56.7054857317585,345940.363032874,0.0,1.0
2022-11-14,60.55,61.11,60.55,60.79,255129,56.6961222103365,57.2204794099697,56.6961222103365,56.920846724465,272471.208748446,0.0,1.0
2022-11-15,61.14,61.5257,60.76,61.39,176412,57.2485699742358,57.6097209954831,56.892756160199,57.4826580097863,188403.477761175,0.0,1.0
2022-11-16,60.87,61.1299,60.7407,61.09,254410,56.9957548958412,57.2391128175995,56.8746845638545,57.2017523671256,271703.335244884,0.0,1.0
2022-11-17,60.66,60.6954,60.03,60.27,454708,56.7991209459787,56.8322678118127,56.2092190963914,56.4339436105199,485616.446533277,0.0,1.0
2022-11-18,60.83,61.1386,60.53,61.02,451977,56.9583008101531,57.2472590812367,56.6773951674925,57.1362077171715,482699.808788873,0.0,1.0
2022-11-21,60.54,60.64,60.3,60.62,430548,56.6867586889145,56.7803939031347,56.462034174786,56.7616668602907,459814.188054772,0.0,1.0
2022-11-22,61.24,61.24,60.68,60.73,166770,57.342205188456,57.342205188456,56.8178479888228,56.8646655959329,178106.069803818,0.0,1.0
2022-11-23,61.6,61.7,61.17,61.27,131256,57.6792919596487,57.7729271738689,57.2766605385018,57.370295752722,140178.031409546,0.0,1.0
2022-11-25,61.72,61.765,61.5884,61.69,276018,57.791654216713,57.8337900631121,57.6684302747992,57.7635636524469,294780.123374169,0.0,1.0
2022-11-28,60.92,61.525,60.85,61.42,700405,57.0425725029513,57.6090655489836,56.9770278529971,57.5107485740523,748014.521922068,0.0,1.0
2022-11-29,61.09,61.32,60.89,61.09,286002,57.2017523671256,57.4171133598321,57.0144819386852,57.2017523671256,305442.778533499,0.0,1.0
2022-11-30,62.34,62.3631,60.9248,61.2,374218,58.3721925448783,58.3938222793631,57.0470669932339,57.3047511027679,399655.197156834,0.0,1.0
2022-12-01,62.68,62.8685,62.2909,62.62,346855,58.690552273227,58.8670546520321,58.3262176546961,58.6343711446948,370432.217076233,0.0,1.0
2022-12-02,62.69,62.79,62.0,62.09,355356,58.699915794649,58.7935510088692,58.0538328165295,58.1381045093277,379511.066386074,0.0,1.0
2022-12-05,61.67,62.4086,61.61,62.33,484890,57.7448366096029,58.4364263018333,57.6886554810707,58.3628290234562,517850.046094461,0.0,1.0
2022-12-06,61.29,61.88,61.0695,61.74,235889,57.3890227955661,57.9414705594653,57.1825571482105,57.810381259557,251923.383701822,0.0,1.0
2022-12-07,61.29,61.48,61.05,61.26,546135,57.3890227955661,57.5669297025845,57.1642982814376,57.3609322313,583258.130552906,0.0,1.0
2022-12-08,61.62,61.71,61.25,61.43,502826,57.6980190024928,57.7822906952909,57.351568709878,57.5201120954744,537005.232686782,0.0,1.0
2022-12-09,61.28,61.8094,61.28,61.55,232954,57.379659274144,57.8753640982258,57.379659274144,57.6324743525386,248788.879205365,0.0,1.0
2022-12-12,61.73,61.76,61.2102,61.58,1157385,57.801017738135,57.829108302401,57.3143018946183,57.6605649168047,1236057.40600763,0.0,1.0
2022-12-13,62.19,63.214,61.99,62.99,286385,58.2317397235479,59.1905643171629,58.0444692951075,58.9808214373096,305851.812680737,0.0,1.0
2022-12-14,62.1,62.75,61.77,62.25,338597,58.1474680307498,58.7560969231811,57.8384718238231,58.2879208520801,361612.885515161,0.0,1.0
2022-12-15,60.82,61.56,60.67,61.56,213102,56.9489372887311,57.6418378739606,56.8084844674008,57.6418378739606,227587.45390258,0.0,1.0
2022-12-16,60.49,60.7,60.1874,60.5,813705,56.6399410818044,56.8365750316668,56.356600923574,56.6493046032264,869016.007253798,0.0,1.0
2022-12-19,59.99,60.5336,59.84,60.4,965705,56.1717650107034,56.6807660352044,56.031312189373,56.5556693890062,1031348.09701922,0.0,1.0
2022-12-20,60.07,60.2403,59.7659,59.96,328291,56.2466731820795,56.4061339518965,55.9619284956359,56.1436744464373,350606.342639355,0.0,1.0
2022-12-21,60.65,60.8336,60.29,60.29,206500,56.7897574245567,56.961671677865,56.452670653364,56.452670653364,220536.687740532,0.0,1.0
2022-12-22,60.16,60.46,59.5,60.46,316802,56.3309448748777,56.6118505175383,55.7129524610243,56.6118505175383,338336.386196493,0.0,1.0
2022-12-23,59.95,59.96,59.4215,59.65,448045,56.4890685338357,56.4984912308388,55.9910789972196,56.2063876237414,475495.497574213,0.378872,1.0
2022-12-27,59.82,60.07,59.7503,59.94,433620,56.3665734727948,56.6021408978734,56.3008972746829,56.4796458368325,460186.717088976,0.0,1.0
2022-12-28,59.29,60.1,59.2675,59.97,252658,55.8671705316283,56.6304089888828,55.8459694633712,56.5079139278419,268137.667926448,0.0,1.0
2022-12-29,60.09,60.24,59.6,59.6,374615,56.6209862918797,56.7623267469268,56.1592741387257,56.1592741387257,397566.64135023,0.0,1.0
2022-12-30,59.75,59.9199,59.47,59.85,295762,56.3006145937728,56.4607062158562,56.0367790776848,56.3948415638042,313882.53267762,0.0,1.0
2023-01-03,59.87,60.49,59.58,60.22,681890,56.4136869578105,56.9978941720053,56.1404287447194,56.7434813529205,723667.544199534,0.0,1.0
2023-01-04,60.44,60.6799,60.095,60.4,256766,56.9507806869896,57.176831188095,56.6256976403812,56.913089898977,272497.353904497,0.0,1.0
2023-01-05,60.06,60.23,59.8699,60.23,317461,56.5927182008702,56.7529040499236,56.4135927308405,56.7529040499236,336910.971343073,0.0,1.0
2023-01-06,61.28,61.3497,60.09,60.47,383520,57.7422872352535,57.8079634333654,56.6209862918797,56.979048777999,407017.226460874,0.0,1.0
2023-01-09,61.42,61.96,61.35,61.56,614000,57.8742049932975,58.3830306314672,57.8082461142755,58.0061227513415,651618.108695704,0.0,1.0
2023-01-10,61.57,61.61,61.21,61.3,459634,58.0155454483446,58.0532362363572,57.6763283562315,57.7611326292598,487794.524059025,0.0,1.0
2023-01-11,62.16,62.185,61.77,61.86,80517,58.57148457153,58.5950413140379,58.2039993884075,58.2888036614358,85450.0574232118,0.0,1.0
2023-01-12,62.71,62.765,61.93,62.41,660317,59.0897329067028,59.1415577402201,58.3547625404578,58.8070519966086,700772.82521111,0.0,1.0
2023-01-13,62.81,62.8849,62.26,62.26,161004,59.1839598767342,59.2545358772878,58.6657115415614,58.6657115415614,170868.276828083,0.0,1.0
2023-01-17,62.79,63.0401,62.71,62.9,1000158,59.165114482728,59.4007761347765,59.0897329067028,59.2687641497625,1061434.95823596,0.0,1.0
2023-01-18,62.41,63.3085,62.33,63.17,163216,58.8070519966086,59.6536813223409,58.7316704205834,59.5231769688474,173215.800047033,0.0,1.0
2023-01-19,62.19,62.3727,61.9385,62.2,219462,58.5997526625394,58.7719053367869,58.3627718329104,58.6091753595426,232907.83936576,0.0,1.0
2023-01-20,62.87,62.87,62.0442,62.31,279531,59.2404960587531,59.2404960587531,58.4623697402336,58.7128250265771,296657.103488304,0.0,1.0
2023-01-23,63.33,63.4399,62.805,62.87,471027,59.6739401208976,59.7774955609622,59.1792485282327,59.2404960587531,499885.542157348,0.0,1.0
2023-01-24,63.25,63.35,62.8731,63.07,138735,59.5985585448725,59.6927855149039,59.2434170948241,59.4289499988159,147234.915814167,0.0,1.0
2023-01-25,63.37,63.44,62.6864,62.84,172063,59.7116309089102,59.7775897879322,59.0674953417754,59.2122279677437,182604.831655552,0.0,1.0
2023-01-26,63.74,63.7999,63.27,63.68,76159,60.0602706980264,60.1167126530753,59.6174039388788,60.0037345160076,80825.0546256615,0.0,1.0
2023-01-27,63.81,63.99,63.5112,63.64,198051,60.1262295770484,60.295838123105,59.8446793905946,59.966043727995,210185.045676373,0.0,1.0
2023-01-30,63.21,63.7185,63.14,63.5,378586,59.5608677568599,60.0400118994697,59.4949088778379,59.834125969951,401780.933711192,0.0,1.0
2023-01-31,63.72,63.76,63.12,63.25,344497,60.0414253040202,60.0791160920327,59.4760634838316,59.5985585448725,365603.393471244,0.0,1.0
2023-02-01,64.42,64.6213,63.4,63.72,139904,60.7010140942401,60.8906929849133,59.7398989999196,60.0414253040202,148475.537262156,0.0,1.0
2023-02-02,64.81,64.95,64.38,64.78,73922,61.0684992773626,61.2004170354066,60.6633233062275,61.0402311863532,78450.999724762,0.0,1.0
2023-02-03,64.17,64.56,64.0,64.39,86434,60.4654466691615,60.8329318522841,60.3052608201081,60.6727460032307,91729.5759071735,0.0,1.0
2023-02-06,63.64,63.7899,63.39,63.67,80259,59.966043727995,60.1072899560721,59.7304763029165,59.9943118190045,85176.2504654862,0.0,1.0
2023-02-07,64.08,64.21,63.31,63.5,76198,60.3806423961333,60.5031374571741,59.6550947268913,59.834125969951,80866.4440495036,0.0,1.0
2023-02-08,63.65,64.0508,63.61,63.98,112878,59.9754664249982,60.3531281208841,59.9377756369856,60.2864154261018,119793.727806765,0.0,1.0
2023-02-09,63.38,64.32,63.3386,64.25,70473,59.7210536059133,60.6067871242087,59.6820436403203,60.5408282451867,74790.6888829192,0.0,1.0
2023-02-10,63.4,63.4,63.05,63.31,114375,59.7398989999196,59.7398989999196,59.4101046048096,59.6550947268913,121382.44492194,0.0,1.0
2023-02-13,63.92,63.92,63.3645,63.5,76006,60.229879244083,60.229879244083,59.7064484255585,59.834125969951,80662.6807321265,0.0,1.0
2023-02-14,63.92,64.153,63.4,63.71,54779,60.229879244083,60.4494280842562,59.7398989999196,60.032002607017,58135.1602218925,0.0,1.0
2023-02-15,63.77,63.84,63.36,63.48,74304,60.0885387890359,60.1544976680579,59.702208211907,59.8152805759447,78856.4038249602,0.0,1.0
2023-02-16,63.27,63.78,63.195,63.31,67501,59.6174039388788,60.097961486039,59.5467337113552,59.6550947268913,71636.6025326852,0.0,1.0
2023-02-17,63.29,63.29,62.845,63.05,38932,59.6362493328851,59.6362493328851,59.2169393162452,59.4101046048096,41317.2576673308,0.0,1.0
2023-02-21,62.32,62.85,62.23,62.71,93398,58.7222477235803,59.2216506647468,58.637443450552,59.0897329067028,99120.2412312074,0.0,1.0
2023-02-22,62.05,62.45,62.0,62.32,105225,58.4678349044955,58.8447427846211,58.4207214194797,58.7222477235803,111671.849328185,0.0,1.0
2023-02-23,62.42,62.6014,61.945,62.24,74981,58.8164746936117,58.9874024172487,58.3688965859625,58.6468661475552,79574.8817721704,0.0,1.0
2023-02-24,61.77,61.7999,61.475,61.77,77153,58.2039993884075,58.2321732524469,57.9260298268148,58.2039993884075,81879.9542999994,0.0,1.0
2023-02-27,62.07,62.35,61.96,62.25,54408,58.4866802985017,58.7505158145897,58.3830306314672,58.6562888445583,57741.4300617523,0.0,1.0
2023-02-28,61.8,62.1072,61.8,61.88,72496,58.2322674794169,58.5217327313534,58.2322674794169,58.307649055442,76937.6325863254,0.0,1.0
2023-03-01,61.9,62.06,61.7157,61.94,60053,58.3264944494483,58.4772576014986,58.1528341436804,58.3641852374609,63732.2838460963,0.0,1.0
2023-03-02,62.08,62.1699,61.5306,61.61,54692,58.4961029955049,58.5808130415631,57.9784200221523,58.0532362363572,58042.8299687059,0.0,1.0
2023-03-03,62.87,62.9,62.2768,62.41,57747,59.2404960587531,59.2687641497625,58.6815416725267,58.8070519966086,61285.0015030144,0.0,1.0
2023-03-06,62.84,63.13,62.76,62.91,65984,59.2122279677437,59.4854861808348,59.1368463917185,59.2781868467657,70026.66007195,0.0,1.0
2023-03-07,61.98,62.85,61.92,62.85,94834,58.4018760254735,59.2216506647468,58.3453398434546,59.2216506647468,100644.221042424,0.0,1.0
2023-03-08,62.17,62.35,61.8742,62.35,56975,58.5809072685332,58.7505158145897,58.3021838911802,58.7505158145897,60465.7031643937,0.0,1.0
2023-03-09,61.41,62.3413,61.2901,62.22,59159,57.8647822962944,58.742318068197,57.7518041592267,58.6280207535489,62783.5108995589,0.0,1.0
2023-03-10,60.81,61.565,60.72,61.32,99880,57.2994204761059,58.0108340998431,57.2146162030776,57.7799780232661,105999.375727242,0.0,1.0
2023-03-13,60.75,61.2322,60.34,60.47,90728,57.242884294087,57.6972467435785,56.8565537169582,56.979048777999,96286.6575989313,0.0,1.0
2023-03-14,61.31,61.4968,60.9,61.06,47875,57.770555326263,57.9465713062816,57.3842247491341,57.5349879011844,50808.1709345388,0.0,1.0
2023-03-15,60.64,60.65,60.06,60.44,128145,57.1392346270525,57.1486573240556,56.5927182008702,56.9507806869896,135996.095340083,0.0,1.0
2023-03-16,61.51,61.51,60.375,60.51,272469,57.9590092663258,57.9590092663258,56.8895331564692,57.0167395660116,289162.433971026,0.0,1.0
2023-03-17,60.91,61.29,60.76,61.22,68783,57.3936474461373,57.7517099322567,57.2523069910902,57.6857510532347,72997.1471830889,0.0,1.0
2023-03-20,61.42,61.476,61.0,61.06,85174,57.8742049932975,57.9269720965151,57.4784517191656,57.5349879011844,90392.3791368859,0.0,1.0
2023-03-21,62.02,62.04,61.6601,61.79,60086,58.439566813486,58.4584122074923,58.100443948343,58.2228447824138,63767.3056662705,0.0,1.0
2023-03-22,61.58,62.67,61.55,62.11,88069,58.0249681453478,59.0520421186903,57.9967000543384,58.5243710865143,93464.7479067133,0.0,1.0
2023-03-23,61.65,62.45,61.42,61.86,59896,58.0909270243698,58.8447427846211,57.8742049932975,58.2888036614358,63565.6648834493,0.0,1.0
2023-03-24,61.86,61.86,61.26,61.42,56174,58.2888036614358,58.2888036614358,57.7234418412473,57.8742049932975,59615.6280747108,0.0,1.0
2023-03-27,61.95,62.172,61.81,62.11,97735,58.373607934464,58.5827918079338,58.2416901764201,58.5243710865143,103722.95741592,0.0,1.0
2023-03-28,61.9,62.01,61.7624,61.87,60090,58.3264944494483,58.4301441164829,58.1968381386851,58.2982263584389,63771.5507353825,0.0,1.0
2023-03-29,62.62,62.62,62.31,62.31,289110,59.0049286336745,59.0049286336745,58.7128250265771,58.7128250265771,306822.982744324,0.0,1.0
2023-03-30,62.95,63.06,62.815,63.06,62424,59.3158776347782,59.4195273018128,59.1886712252358,59.4195273018128,66248.5485622486,0.0,1.0
2023-03-31,63.59,63.59,63.09,63.09,84485,59.9189302429793,59.9189302429793,59.4477953928222,59.4477953928222,89661.1659823397,0.0,1.0
2023-04-03,63.89,63.89,63.51,63.51,107802,60.2016111530736,60.2016111530736,59.8435486669542,59.8435486669542,114406.735103606,0.0,1.0
2023-04-04,63.45,63.77,63.35,63.77,64015,59.9607010587942,60.2631033336377,59.8662003479057,60.2631033336377,67740.2311560245,0.18433,1.0
2023-04-05,63.23,63.4301,63.1022,63.43,60500,59.7527994948394,59.9418954173274,59.6320275863238,59.9418009166165,64020.6824172378,0.0,1.0
2023-04-06,63.5,63.52,63.0938,63.27,39709,60.0079514142385,60.0268515564162,59.6240895266092,59.7905997791948,42019.7897207619,0.0,1.0
2023-04-10,63.47,63.47,63.0138,63.24,167554,59.979601200972,59.979601200972,59.5484889578983,59.7622495659283,177304.486309717,0.0,1.0
2023-04-11,63.64,63.75,63.4858,63.66,116370,60.1402524094825,60.2442031914599,59.9945323132923,60.1591525516602,123141.930791636,0.0,1.0
2023-04-12,63.51,63.95,63.485,63.85,102227,60.0174014853274,60.4332046132371,59.9937763076052,60.3387039023485,108175.905809371,0.0,1.0
2023-04-13,64.25,64.25,63.83,63.83,56594,60.7167067459028,60.7167067459028,60.3198037601708,60.3198037601708,59887.3801772091,0.0,1.0
2023-04-14,64.03,64.3234,63.74,64.16,92241,60.5088051819479,60.786070267695,60.2347531203711,60.631656106103,97608.7895346848,0.0,1.0
2023-04-17,64.02,64.05,63.77,64.0,215555,60.4993551108591,60.5277053241256,60.2631033336377,60.4804549686814,228098.813197482,0.0,1.0
2023-04-18,64.19,64.29,64.01,64.27,75982,60.6600063193696,60.7545070302582,60.4899050397702,60.7356068880805,80403.6279574638,0.0,1.0
2023-04-19,64.05,64.09,63.795,63.86,162663,60.5277053241256,60.5655056084811,60.2867285113598,60.3481539734374,172128.86386835,0.0,1.0
2023-04-20,63.82,64.0497,63.7,63.83,141628,60.3103536890819,60.527421821993,60.1969528360157,60.3198037601708,149869.772056009,0.0,1.0
2023-04-21,63.84,63.9317,63.59,63.82,172189,60.3292538312596,60.4159109831445,60.0930020540382,60.3103536890819,182209.211318046,0.0,1.0
2023-04-24,63.93,64.003,63.785,63.81,70008,60.4143044710594,60.483289990008,60.2772784402709,60.3009036179931,74081.9823911732,0.0,1.0
2023-04-25,63.27,63.8346,63.22,63.78,54653,59.7905997791948,60.3241507928717,59.7433494237505,60.2725534047265,57833.4273743686,0.0,1.0
2023-04-26,63.04,63.508,63.01,63.5,54282,59.5732481441511,60.0155114711096,59.5448979308846,60.0079514142385,57440.8377350827,0.0,1.0
2023-04-27,63.82,63.87,63.3185,63.42,45029,60.3103536890819,60.3576040445262,59.8364326239758,59.9323508455277,47649.3770010876,0.0,1.0
2023-04-28,64.17,64.18,63.6352,63.78,96118,60.6411061771919,60.6505562482808,60.1357163753599,60.2725534047265,101711.404174877,0.0,1.0
2023-05-01,64.16,64.31,64.02,64.18,69424,60.631656106103,60.7734071724359,60.4993551108591,60.6505562482808,73463.9976220549,0.0,1.0
2023-05-02,63.67,63.9,63.225,63.9,44173,60.1686026227491,60.3859542577928,59.748074459295,60.3859542577928,46743.563709366,0.0,1.0
2023-05-03,63.51,64.0,63.47,63.75,81890,60.0174014853274,60.4804549686814,59.979601200972,60.2442031914599,86655.4327792992,0.0,1.0
2023-05-04,63.31,63.4457,63.1401,63.34,35846,59.8284000635503,59.956637528226,59.6678433557506,59.8567502768168,37931.9897839389,0.0,1.0
2023-05-05,64.1,64.1401,63.55,63.55,60023,60.5749556795699,60.6128504646362,60.0552017696828,60.0552017696828,63515.9243095845,0.0,1.0
2023-05-08,64.08,64.1853,63.945,64.18,51579,60.5560555373922,60.6555647859579,60.4284795776926,60.6505562482808,54580.5417917142,0.0,1.0
2023-05-09,63.82,63.9156,63.68,63.75,35441,60.3103536890819,60.4006963686914,60.1780526938379,60.2442031914599,37503.4215793277,0.0,1.0
2023-05-10,64.0,64.12,63.568,64.03,36771,60.4804549686814,60.5938558217476,60.0722118976427,60.5088051819479,38910.8183994091,0.0,1.0
2023-05-11,63.85,63.875,63.595,63.84,56125,60.3387039023485,60.3623290800706,60.0977270895827,60.3292538312596,59391.0876143384,0.0,1.0
2023-05-12,63.72,63.99,63.435,63.99,92872,60.2158529781934,60.4710048975925,59.946525952161,60.4710048975925,98276.5093794001,0.0,1.0
2023-05-15,64.0,64.0146,63.6513,63.73,47716,60.4804549686814,60.4942520724711,60.1509309898129,60.2253030492822,50492.7418548912,0.0,1.0
2023-05-16,63.535,63.8917,63.53,63.83,37943,60.0410266630495,60.378110698789,60.0363016275051,60.3198037601708,40151.0207100373,0.0,1.0
2023-05-17,63.96,64.0287,63.5276,63.77,76036,60.4426546843259,60.5075766727064,60.0340336104438,60.2631033336377,80460.7703847454,0.0,1.0
2023-05-18,64.2,64.2,63.75,63.93,71654,60.6694563904585,60.6694563904585,60.2442031914599,60.4143044710594,75823.7682301612,0.0,1.0
2023-05-19,64.19,64.3563,64.065,64.32,131092,60.6600063193696,60.8171610015773,60.5418804307589,60.7828572435247,138720.64957753,0.0,1.0
2023-05-22,64.19,64.3778,64.08,64.29,50549,60.6600063193696,60.8374786544183,60.5560555373922,60.7545070302582,53490.6029009744,0.0,1.0
2023-05-23,63.65,64.04,63.6293,64.01,86249,60.1497024805714,60.5182552530368,60.1301408334174,60.4899050397702,91268.0964926337,0.0,1.0
2023-05-24,63.05,63.42,63.0,63.42,103520,59.58269821524,59.9323508455277,59.5354478597957,59.9323508455277,109544.149484834,0.0,1.0
2023-05-25,63.225,63.36,63.02,63.36,138442,59.748074459295,59.8756504189945,59.5543480019734,59.8756504189945,146498.3688464,0.0,1.0
2023-05-26,63.89,63.9,63.3885,63.41,84459,60.3765041867039,60.3859542577928,59.9025831215978,59.9229007744388,89373.9308475618,0.0,1.0
2023-05-30,63.7,64.05,63.6,64.02,109321,60.1969528360157,60.5277053241256,60.1024521251271,60.4993551108591,115682.727645204,0.0,1.0
2023-05-31,63.45,63.56,63.1,63.56,82520,59.9607010587942,60.0646518407717,59.6299485706843,60.0646518407717,87322.0944309168,0.0,1.0
2023-06-01,63.98,64.1199,63.45,63.5,110947,60.4615548265036,60.5937613210367,59.9607010587942,60.0079514142385,117403.349622236,0.0,1.0
2023-06-02,64.81,64.84,64.32,64.32,110838,61.2459107268787,61.2742609401453,60.7828572435247,60.7828572435247,117288.006574575,0.0,1.0
2023-06-05,64.63,64.86,64.5215,64.77,88171,61.0758094472793,61.293161082323,60.9732761759652,61.2081104425233,93301.9436266161,0.0,1.0
2023-06-06,64.95,64.95,64.5115,64.64,46466,61.3782117221227,61.3782117221227,60.9638261048764,61.0852595183682,49170.0004826342,0.0,1.0
2023-06-07,64.67,65.015,64.5601,64.92,51563,61.1136097316347,61.4396371842003,61.0097534503682,61.3498615088561,54563.6107021493,0.0,1.0
2023-06-08,65.07,65.07,64.6152,64.63,77598,61.491612575189,61.491612575189,61.0618233420678,61.0758094472793,82113.6680035176,0.0,1.0
2023-06-09,65.01,65.2549,64.91,64.91,88342,61.4349121486559,61.6663443896219,61.3404114377673,61.3404114377673,93482.8946463408,0.0,1.0
2023-06-12,65.38,65.42,65.08,65.21,55540,61.7845647789435,61.822365063299,61.5010626462778,61.623913570433,58772.0446521221,0.0,1.0
2023-06-13,65.8,65.92,65.66,65.79,124297,62.1814677646755,62.2948686177418,62.0491667694315,62.1720176935867,131530.227477941,0.0,1.0
2023-06-14,65.84,66.14,65.52,65.97,77487,62.2192680490309,62.5027701816966,61.9168657741875,62.3421189731861,81996.2085696613,0.0,1.0
2023-06-15,66.51,66.64,65.85,65.85,57407,62.8524228119843,62.9752737361395,62.2287181201198,62.2287181201198,60747.6911657251,0.0,1.0
2023-06-16,66.31,66.8436,66.31,66.77,55847,62.6634213902072,63.1676771835086,62.6634213902072,63.0981246602946,59096.9099331484,0.0,1.0
2023-06-20,65.95,66.13,65.7264,66.13,69352,62.3232188310084,62.4933201106078,62.1119152414615,62.4933201106078,73387.8077190128,0.0,1.0
2023-06-21,65.73,65.96,65.6201,65.82,61845,62.1153172670535,62.3326689020972,62.011460985787,62.2003679068532,65443.9521337863,0.0,1.0
2023-06-22,65.64,65.71,65.4795,65.62,34011,62.0302666272538,62.0964171248758,61.8785929862777,62.0113664850761,35990.2054494657,0.0,1.0
2023-06-23,65.19,65.3057,65.08,65.22,57005,61.6050134282553,61.7143507507533,61.5010626462778,61.6333636415218,60322.2975404072,0.0,1.0
2023-06-26,65.15,65.34,65.09,65.09,78490,61.5672131438998,61.7467644945881,61.5105127173667,61.5105127173667,83057.5762467603,0.0,1.0
2023-06-27,65.66,65.68,65.15,65.2,101206,62.0491667694315,62.0680669116092,61.5672131438998,61.6144634993441,107095.490656512,0.0,1.0
2023-06-28,65.61,65.68,65.44,65.58,38046,62.0019164139872,62.0680669116092,61.8412652054767,61.9735662007207,40260.0145991113,0.0,1.0
2023-06-29,65.71,65.741,65.46,65.5,53852,62.0964171248758,62.1257123452513,61.8601653476544,61.8979656320098,56985.8147030263,0.0,1.0
2023-06-30,66.34,66.4,66.06,66.16,72424,62.6917716034738,62.7484720300069,62.4271696129858,62.5216703238743,76638.5769154715,0.0,1.0
2023-07-03,66.36,66.545,66.34,66.37,56532,62.7106717456515,62.8854980607953,62.6917716034738,62.7201218167403,59821.7722051452,0.0,1.0
2023-07-05,65.63,65.8345,65.52,65.68,76523,62.4919810355345,62.6867031157077,62.3872405523117,62.5395903460903,80365.5830200718,0.498583,1.0
2023-07-06,64.91,64.99,64.5101,64.99,70327,61.806406963531,61.8825818604203,61.4256276977058,61.8825818604203,73858.4524528912,0.0,1.0
2023-07-07,65.01,65.41,64.77,64.77,110861,61.9016255846426,62.282500069089,61.6731008939748,61.6731008939748,116427.856973566,0.0,1.0
2023-07-10,65.25,65.25,64.9728,65.02,43592,62.1301502753104,62.1301502753104,61.8662042575891,61.9111474467538,45780.9612144189,0.0,1.0
2023-07-11,65.68,65.68,65.2578,65.42,175461,62.5395903460903,62.5395903460903,62.1375773277572,62.2920219312001,184271.729575223,0.0,1.0
2023-07-12,66.39,66.4799,66.16,66.17,73309,63.2156425559825,63.3012440963619,62.9966397274259,63.0061615895371,76990.1928259275,0.0,1.0
2023-07-13,67.07,67.13,66.53,66.53,71411,63.8631291795413,63.9202603522083,63.3489486255388,63.3489486255388,74996.885237724,0.0,1.0
2023-07-14,66.75,67.09,66.75,67.02,81919,63.5584295919843,63.8821729037637,63.5584295919843,63.8155198689855,86032.5417903279,0.0,1.0
2023-07-17,66.96,67.0512,66.6288,66.64,94550,63.7583886963186,63.8452280787723,63.443024623197,63.4536891087615,99297.8042490204,0.0,1.0
2023-07-18,67.32,67.3599,66.96,66.99,85014,64.1011757323203,64.1391679621438,63.7583886963186,63.7869542826521,89282.9564296798,0.0,1.0
2023-07-19,67.42,67.54,67.31,67.34,40948,64.1963943534319,64.3106566987658,64.0916538702091,64.1202194565426,43004.1934255832,0.0,1.0
2023-07-20,66.95,67.36,66.9205,67.14,62827,63.7488668342074,64.1392631807649,63.7207773409795,63.9297822143194,65981.8418567235,0.0,1.0
2023-07-21,67.05,67.24,66.99,67.24,153650,63.844085455319,64.025000835431,63.7869542826521,64.025000835431,161365.495746822,0.0,1.0
2023-07-24,67.22,67.28,67.02,67.03,57409,64.0059571112087,64.0630882838757,63.8155198689855,63.8250417310967,60291.778362052,0.0,1.0
2023-07-25,67.32,67.47,67.16,67.22,47004,64.1011757323203,64.2440036639877,63.9488259385418,64.0059571112087,49364.293928302,0.0,1.0
2023-07-26,67.38,67.55,67.056,67.21,62647,64.1583069049872,64.3201785608769,63.8497985725857,63.9964352490975,65792.8032024155,0.0,1.0
2023-07-27,67.03,67.81,66.88,67.58,50882,63.8250417310967,64.5677469757671,63.6822137994293,64.3487441472104,53437.0267138938,0.0,1.0
2023-07-28,67.64,67.7,67.405,67.54,72401,64.4058753198774,64.4630064925443,64.1821115602651,64.3106566987658,76036.597836418,0.0,1.0
2023-07-31,67.72,67.81,67.6,67.7,67288,64.4820502167666,64.5677469757671,64.3677878714327,64.4630064925443,70666.8498393241,0.0,1.0
2023-08-01,67.32,67.5686,67.1901,67.36,67550,64.1011757323203,64.3378892244037,63.9774867434963,64.1392631807649,70942.0061028168,0.0,1.0
2023-08-02,66.42,66.82,66.3149,66.82,50031,63.244208142316,63.6250826267624,63.1441333715277,63.6250826267624,52543.2939649153,0.0,1.0
2023-08-03,66.21,66.3896,66.0,66.13,46910,63.0442490379817,63.2152616814981,62.8442899336473,62.9680741410924,49265.5737421634,0.0,1.0
2023-08-04,66.21,66.84,66.1176,66.43,78785,63.0442490379817,63.6441263509847,62.9562670320746,63.2537300044272,82741.168775876,0.0,1.0
2023-08-07,66.51,66.59,66.29,66.48,49592,63.3299049013164,63.4060797982057,63.120423934871,63.301339314983,52082.249691353,0.0,1.0
2023-08-08,66.32,66.35,65.8701,66.08,94404,63.1489895212044,63.1775551075379,62.7206009448234,62.9204648305366,99144.4728960817,0.0,1.0
2023-08-09,66.13,66.43,66.02,66.35,60862,62.9680741410924,63.2537300044272,62.8633336578697,63.1775551075379,63918.1698805276,0.0,1.0
2023-08-10,66.0947,66.8541,66.0301,66.4,51335,62.93446196784,63.6575521765614,62.8729507386019,63.2251644180937,53912.7739939023,0.0,1.0
2023-08-11,65.84,66.0277,65.67,65.85,43616,62.6919401398688,62.8706654916953,62.5300684839791,62.70146200198,45806.1663683266,0.0,1.0
2023-08-14,65.9,65.925,65.5,65.53,62940,62.7490713125358,62.7728759678137,62.3681968280894,62.3967624144229,66100.5161230391,0.0,1.0
2023-08-15,65.2611,65.702,65.1658,65.56,53790,62.1407195422538,62.5605384427348,62.0499761963345,62.4253280007564,56491.0511957146,0.0,1.0
2023-08-16,64.85,65.44,64.76,65.19,84426,61.7492757908641,62.3110656554225,61.6635790318637,62.0730191026435,88665.4301589402,0.0,1.0
2023-08-17,64.5,65.14,64.4,65.09,79543,61.4160106169735,62.0254097920877,61.320791995862,61.9778004815319,83537.2315534621,0.0,1.0
2023-08-18,64.47,64.5385,64.06,64.3,46364,61.3874450306401,61.4526697861015,60.9970486840826,61.2255733747504,48692.1564907624,0.0,1.0
2023-08-21,64.63,64.745,64.2956,64.62,70858,61.5397948244186,61.6492962386969,61.2213837554215,61.5302729623075,74416.1164830998,0.0,1.0
2023-08-22,64.55,64.88,64.45,64.83,91736,61.4636199275293,61.7778413771976,61.3684013064178,61.7302320666418,96342.4999533384,0.0,1.0
2023-08-23,65.2,65.3199,64.6,64.6,60099,62.0825409647547,62.1967080914674,61.5112292380851,61.5112292380851,63116.8560292107,0.0,1.0
2023-08-24,64.61,65.3799,64.59,65.29,54131,61.5207511001963,62.2538392641344,61.501707375974,62.1682377237551,56849.1744241536,0.0,1.0
2023-08-25,64.85,65.0399,64.3263,64.81,61642,61.7492757908641,61.930095952355,61.2506158721027,61.7111883424195,64737.337382529,0.0,1.0
2023-08-28,65.31,65.3785,65.08,65.12,66089,62.1872814479774,62.2525062034388,61.9682786194208,62.0063660678654,69407.6423586834,0.0,1.0
2023-08-29,66.09,66.1488,65.24,65.24,92968,62.9299866926478,62.9859752418614,62.1206284131993,62.1206284131993,97636.3645206021,0.0,1.0
2023-08-30,66.17,66.3724,66.097,66.2,64708,63.0061615895371,63.1988840786669,62.9366519961256,63.0347271758705,67957.2957942423,0.0,1.0
2023-08-31,66.13,66.4,66.07,66.34,56582,62.9680741410924,63.2251644180937,62.9109429684255,63.1680332454267,59423.2507669812,0.0,1.0
2023-09-01,66.13,66.53,66.033,66.53,68293,62.9680741410924,63.3489486255388,62.8757120786142,63.3489486255388,71722.3156592105,0.0,1.0
2023-09-05,65.78,66.13,65.71,66.13,68505,62.6348089672019,62.9680741410924,62.5681559324237,62.9680741410924,71944.9611853955,0.0,1.0
2023-09-06,65.38,65.7288,65.2312,65.64,49717,62.2539344827555,62.5860570331927,62.1122491745415,62.5015028976456,52213.5265346224,0.0,1.0
2023-09-07,65.27,65.32,65.05,65.09,67276,62.1491939995328,62.1968033100886,61.9397130330873,61.9778004815319,70654.2472623701,0.0,1.0
2023-09-08,65.28,65.468,65.22,65.3,43729,62.1587158616439,62.3377268693337,62.101584688977,62.1777595858662,45924.8406346422,0.0,1.0
2023-09-11,65.69,65.74,65.48,65.56,59475,62.5491122082014,62.5967215187572,62.3491531038671,62.4253280007564,62461.5220276097,0.0,1.0
2023-09-12,65.46,65.655,65.41,65.54,75804,62.3301093796448,62.5157856908124,62.282500069089,62.4062842765341,79610.4786175858,0.0,1.0
2023-09-13,65.45,65.57,65.3,65.41,35662,62.3205875175336,62.4348498628675,62.1777595858662,62.282500069089,37452.7582774042,0.0,1.0
2023-09-14,65.97,66.0599,65.642,65.84,67833,62.8157243473139,62.9013258876932,62.5034072700679,62.6919401398688,71239.2168759788,0.0,1.0
2023-09-15,65.51,65.9276,65.47,65.77,82984,62.3777186902006,62.7753516519626,62.3396312417559,62.6252871050907,87151.0204949837,0.0,1.0
2023-09-18,65.44,65.58,65.2735,65.51,57968,62.3110656554225,62.4443717249787,62.1525266512717,62.3777186902006,60878.848405153,0.0,1.0
2023-09-19,65.33,65.46,65.1197,65.39,87360,62.2063251721997,62.3301093796448,62.006080412002,62.2634563448667,91746.760224161,0.0,1.0
2023-09-20,65.02,65.67,65.0,65.48,112706,61.9111474467538,62.5300684839791,61.8921037225315,62.3491531038671,118365.503180223,0.0,1.0
2023-09-21,64.05,64.62,64.04,64.62,88185,60.9875268219714,61.5302729623075,60.9780049598603,61.5302729623075,92613.1873897395,0.0,1.0
2023-09-22,64.09,64.4239,64.077,64.3,70897,61.025614270416,61.3435492463076,61.0132358496715,61.2255733747504,74457.0748582,0.0,1.0
2023-09-25,64.05,64.0651,63.6201,63.75,109399,60.9875268219714,61.0019048337593,60.5781819698127,60.7018709586366,114892.443014686,0.0,1.0
2023-09-26,63.3,63.74,63.21,63.73,48017,60.2733871636345,60.6923490965255,60.1876904046341,60.6828272344143,50428.1614661577,0.0,1.0
2023-09-27,63.24,63.558,62.8488,63.49,45123,60.2162559909676,60.5190512061024,59.843760745179,60.4543025437465,47388.8399907831,0.0,1.0
2023-09-28,63.67,63.746,63.16,63.21,113190,60.6256960617474,60.6980622137922,60.1400810940783,60.1876904046341,118873.807117362,0.0,1.0
2023-09-29,63.49,64.1012,63.3768,63.99,76510,60.4543025437465,61.0362787559805,60.3465150646482,60.9303956493045,80351.9302283718,0.0,1.0
2023-10-02,63.07,63.4,62.86,63.39,89226,60.0543843350779,60.3686057847461,59.8544252307435,60.3590839226349,93706.4609404875,0.0,1.0
2023-10-03,62.13,62.6652,61.94,62.56,95311,59.3734940670469,59.8849489845535,59.191923748799,59.7844163662394,99735.9600112638,0.224919,1.0
2023-10-04,62.42,62.45,61.8906,62.2,119108,59.6506277106884,59.6792967083064,59.1447154660546,59.4403883948224,124637.772397956,0.0,1.0
2023-10-05,62.56,62.6699,62.1901,62.43,119403,59.7844163662394,59.889440460847,59.4309276256085,59.6601840432277,124946.468227434,0.0,1.0
2023-10-06,63.07,63.265,62.11,62.2,70710,60.2717893257468,60.4581378102643,59.3543814019682,59.4403883948224,73992.8206859278,0.0,1.0
2023-10-09,63.32,63.34,62.73,62.73,65166,60.5106976392308,60.5298103043095,59.9468740194085,59.9468740194085,68191.4319448334,0.0,1.0
2023-10-10,63.77,64.05,63.52,63.57,89076,60.940732603502,61.2083099146041,60.701824290018,60.7496059527148,93211.4905306139,0.0,1.0
2023-10-11,64.06,64.08,63.6902,64.01,203797,61.2178662471435,61.2369789122222,60.8644730698379,61.1700845844467,213258.589694952,0.0,1.0
2023-10-12,63.77,64.34,63.3287,64.14,53843,60.940732603502,61.4854435582456,60.51901164854,61.2943169074584,56342.7442256034,0.0,1.0
2023-10-13,63.28,63.7987,63.1,63.71,48569,60.4724723090734,60.96815927789,60.3004583233649,60.8833946082659,50823.8906504713,0.0,1.0
2023-10-16,63.72,63.7994,63.39,63.4,148455,60.8929509408052,60.9688282211677,60.5775919670063,60.5871482995457,155347.252084987,0.0,1.0
2023-10-17,63.64,63.92,63.2562,63.41,134208,60.8165002804903,61.0840775915924,60.4497282376297,60.596704632085,140438.813161038,0.0,1.0
2023-10-18,62.85,63.4259,62.7401,63.41,58894,60.0615500098809,60.6118992008226,59.9565259152733,60.596704632085,61628.2446821812,0.0,1.0
2023-10-19,62.4,62.98,62.28,62.78,75455,59.6315150456096,60.1857823328925,59.5168390551373,59.9946556821053,78958.1146210817,0.0,1.0
2023-10-20,61.86,62.31,61.83,62.31,70732,59.1154730884842,59.5455080527554,59.0868040908661,59.5455080527554,74015.842069821,0.0,1.0
2023-10-23,61.76,62.17,61.34,61.57,126201,59.0199097630906,59.4117193972043,58.6185437964374,58.8383394448427,132060.075850442,0.0,1.0
2023-10-24,62.2,62.2548,61.9,61.99,40289,59.4403883948224,59.4927570971381,59.1536984186416,59.2397054114958,42159.4788942914,0.0,1.0
2023-10-25,61.51,61.98,61.4101,61.98,233999,58.7810014496065,59.2301490789565,58.6855336875383,59.2301490789565,244862.764074196,0.0,1.0
2023-10-26,61.14,61.45,60.9719,61.45,131407,58.4274171456502,58.7236634543704,58.2667751956635,58.7236634543704,137507.772420813,0.0,1.0
2023-10-27,60.96,61.43,60.7753,61.43,170008,58.2554031599417,58.7045507892917,58.0788976979397,58.7045507892917,177900.88331457,0.0,1.0
2023-10-30,61.44,61.5554,61.13,61.27,263387,58.714107121831,58.8243871993352,58.4178608131108,58.5516494686619,275615.147249392,0.0,1.0
2023-10-31,61.66,61.73,61.33,61.55,124635,58.9243464376969,58.9912407654725,58.6089874638981,58.819226779764,130421.371887861,0.0,1.0
2023-11-01,62.28,62.33,61.77,61.79,209981,59.5168390551373,59.5646207178341,59.0294660956299,59.0485787607086,219729.691422031,0.0,1.0
2023-11-02,63.32,63.39,62.78,62.78,181104,60.5106976392308,60.5775919670063,59.9946556821053,59.9946556821053,189512.032209083,0.0,1.0
2023-11-03,64.01,64.17,63.83,63.83,121907,61.1700845844467,61.3229859050764,60.9980705987382,60.9980705987382,127566.7202851,0.0,1.0
2023-11-06,63.96,64.1599,63.8016,64.09,163558,61.1223029217499,61.3133340092117,60.9709306143264,61.2465352447616,171151.43212769,0.0,1.0
2023-11-07,63.96,64.069,63.7043,63.92,122538,61.1223029217499,61.2264669464289,60.8779474987184,61.0840775915924,128227.015432219,0.0,1.0
2023-11-08,63.94,64.1166,63.7301,63.97,223846,61.1031902566711,61.2719550893163,60.90260283667,61.1318592542892,234238.39540747,0.0,1.0
2023-11-09,63.55,64.2,63.55,64.13,155320,60.7304932876361,61.3516549026945,60.7304932876361,61.284760574919,162530.970286216,0.0,1.0
2023-11-10,64.21,64.21,63.5248,63.83,210435,61.3612112352339,61.3612112352339,60.7064113296369,60.9980705987382,220204.769071464,0.0,1.0
2023-11-13,64.12,64.29,63.8511,63.98,136660,61.2752042423796,61.4376618955488,61.0182344603962,61.1414155868286,143004.651038593,0.0,1.0
2023-11-14,65.48,65.64,65.02,65.02,126829,62.5748654677327,62.7277667883624,62.1352741709221,62.1352741709221,132717.23171794,0.0,1.0
2023-11-15,65.52,65.83,65.49,65.53,67808,62.6130907978901,62.9093371066103,62.584421800272,62.6226471304295,70956.0908651024,0.0,1.0
2023-11-16,65.49,65.64,65.3404,65.51,139812,62.584421800272,62.7277667883624,62.4414590654832,62.6035344653508,146302.987494569,0.0,1.0
2023-11-17,65.89,65.9,65.64,65.64,251469,62.9666751018464,62.9762314343858,62.7277667883624,62.7277667883624,263143.835738504,0.0,1.0
2023-11-20,66.21,66.3,65.8101,65.89,173631,63.272477743106,63.3584847359602,62.890320004857,62.9666751018464,181692.086671169,0.0,1.0
2023-11-21,66.1,66.21,65.989,66.21,85001,63.167358085173,63.272477743106,63.0612827939861,63.272477743106,88947.302377663,0.0,1.0
2023-11-22,66.22,66.3482,66.04,66.23,147971,63.2820340756453,63.4045462588,63.1100200899369,63.2915904081847,154840.781639336,0.0,1.0
2023-11-24,66.33,66.36,66.2001,66.26,63649,63.3871537335783,63.4158227311964,63.263016973892,63.3202594058028,66604.0028827411,0.0,1.0
2023-11-27,66.25,66.32,66.12,66.15,454961,63.3107030732634,63.3775974010389,63.1864707502517,63.2151397478698,476083.265338572,0.0,1.0
2023-11-28,66.33,66.54,66.14,66.17,168302,63.3871537335783,63.5878367169049,63.2055834153305,63.2342524129485,176115.679636304,0.0,1.0
2023-11-29,66.47,66.7642,66.4173,66.69,147202,63.5209423891294,63.8020896924373,63.4705805166469,63.7311817049953,154036.079629613,0.0,1.0
2023-11-30,66.5,66.56,66.27,66.41,360694,63.5496113867474,63.6069493819836,63.3298157383421,63.4636043938932,377439.774635696,0.0,1.0
2023-12-01,67.1,67.1199,66.42,66.5,173761,64.1229913391091,64.1420084408624,63.4731607264326,63.5496113867474,181828.122121447,0.0,1.0
2023-12-04,66.7,66.78,66.43,66.59,298747,63.7407380375347,63.8171886978495,63.4827170589719,63.6356183796017,312616.789725058,0.0,1.0
2023-12-05,66.65,66.7551,66.48,66.63,282569,63.6929563748379,63.7933934298265,63.5304987216687,63.6738437097591,295687.701151208,0.0,1.0
2023-12-06,66.65,67.08,66.6,66.98,243482,63.6929563748379,64.1038786740304,63.645174712141,64.0083153486368,254786.02695872,0.0,1.0
2023-12-07,66.96,67.0298,66.69,66.83,254984,63.989202683558,64.0559058846828,63.7311817049953,63.8649703605463,266822.025028718,0.0,1.0
2023-12-08,67.05,67.14,66.71,66.71,259941,64.0752096764123,64.1612166692665,63.750294370074,63.750294370074,272009.161390479,0.0,1.0
2023-12-11,67.26,67.28,67.0,67.07,538137,64.2758926597388,64.2950053248176,64.0274280137155,64.094322341491,563120.839279637,0.0,1.0
2023-12-12,67.41,67.45,67.0,67.24,133569,64.4192376478292,64.4574629779867,64.0274280137155,64.2567799946601,139770.146601594,0.0,1.0
2023-12-13,68.38,68.42,67.25,67.54,299840,65.3462019041472,65.3844272343047,64.2663363271995,64.5434699708409,313760.533933936,0.0,1.0
2023-12-14,68.99,69.05,68.656,68.74,209306,65.9291381890482,65.9864761842844,65.6099566822336,65.6902298755642,219023.353507125,0.0,1.0
2023-12-15,68.63,68.9,68.53,68.9,164324,65.5851102176312,65.843131196194,65.4895468922376,65.843131196194,171952.994857791,0.0,1.0
2023-12-18,68.79,68.86,68.63,68.74,306094,65.738011538261,65.8049058660365,65.5851102176312,65.6902298755642,320304.885518857,0.0,1.0
2023-12-19,69.23,69.28,68.99,68.99,159118,66.1584901699929,66.2062718326897,65.9291381890482,65.9291381890482,166505.29828742,0.0,1.0
2023-12-20,68.55,69.59,68.485,69.17,213723,65.5086595573163,66.5025181414099,65.4465433958105,66.1011521747567,223645.419536962,0.0,1.0
2023-12-21,69.2,69.26,68.83,68.96,228213,66.1298211723748,66.1871591676109,65.7762368684184,65.9004691914301,238808.140110276,0.0,1.0
2023-12-22,68.68,68.87,68.4753,68.67,152836,66.2318828038952,66.4151102024499,66.0344793908206,66.2222392566028,158485.249635432,0.6268,1.0
2023-12-26,68.95,69.08,68.65,68.65,182180,66.4922585807888,66.6176246955894,66.2029521620181,66.2029521620181,188913.886640471,0.0,1.0
2023-12-27,69.28,69.3093,69.02,69.09,159011,66.8104956414365,66.8387512350031,66.5597634118352,66.6272682428817,164888.49505208,0.0,1.0
2023-12-28,69.22,69.45,69.2001,69.32,150293,66.7526343576823,66.9744359454065,66.7334436985706,66.8490698306059,155848.253182876,0.0,1.0
2023-12-29,69.05,69.3286,68.9385,69.24,139360,66.5886940537123,66.8573632812773,66.4811685014025,66.771921452267,144511.138666242,0.0,1.0
2024-01-02,68.58,68.76,68.38,68.74,454317,66.1354473309716,66.309031182234,65.9425763851245,66.2897440876493,471109.83772554,0.0,1.0
2024-01-03,68.12,68.37,67.95,68.3,136103,65.6918441555233,65.9329328378322,65.5279038515532,65.8654280067857,141133.750759842,0.0,1.0
2024-01-04,67.97,68.3499,67.9101,68.02,142766,65.5471909461379,65.9135493077745,65.4894260978567,65.5954086825997,148043.034032899,0.0,1.0
2024-01-05,68.01,68.42,67.8501,67.88,258539,65.5857651353074,65.9811505742939,65.4315648141026,65.4603990205067,268095.330651777,0.0,1.0
2024-01-08,68.67,68.73,68.0,68.01,339745,66.2222392566028,66.2801005403569,65.576121588015,65.5857651353074,352302.933454094,0.0,1.0
2024-01-09,68.43,68.5007,68.2195,68.29,174865,65.9907941215863,66.0589740009432,65.7877974510822,65.8557844594933,181328.503608442,0.0,1.0
2024-01-10,68.7,68.76,68.45,68.45,75152,66.2511698984799,66.309031182234,66.010081216171,66.010081216171,77929.8298869506,0.0,1.0
2024-01-11,68.71,68.82,68.18,68.77,436339,66.2608134457722,66.3668924659881,65.7497054392774,66.3186747295264,452467.320138415,0.0,1.0
2024-01-12,68.87,69.1453,68.731,68.94,105967,66.4151102024499,66.6805970594085,66.2810648950862,66.4826150334964,109883.839200959,0.0,1.0
2024-01-16,68.17,68.5047,68.02,68.46,173904,65.7400618919851,66.0628314198602,65.5954086825997,66.0197247634633,180331.982337932,0.0,1.0
2024-01-17,67.75,67.75,67.05,67.72,90828,65.3350329057061,65.3350329057061,64.6599845952413,65.3061022638291,94185.2590612619,0.0,1.0
2024-01-18,68.15,68.2,67.78,67.89,166243,65.7207747974003,65.7689925338621,65.3639635475832,65.4700425677991,172387.810170007,0.0,1.0
2024-01-19,68.66,68.704,68.07,68.25,111716,66.2125957093104,66.2550273173968,65.6436264190615,65.8172102703239,115845.33845607,0.0,1.0
2024-01-22,68.82,69.0399,68.75,68.89,319283,66.3668924659881,66.578954070947,66.2993876349416,66.4343972970346,331084.600220823,0.0,1.0
2024-01-23,68.9,68.905,68.6101,68.85,91682,66.444040844327,66.4488626179731,66.1644744083216,66.3958231078652,95070.8253099772,0.0,1.0
2024-01-24,69.06,69.4699,69.0,69.46,174494,66.5983376010047,66.9936266045183,66.5404763172505,66.9840794926989,180943.790402033,0.0,1.0
2024-01-25,69.31,69.37,69.1045,69.37,64942,66.8394262833135,66.8972875670677,66.6412513864556,66.8972875670677,67342.4394895459,0.0,1.0
2024-01-26,69.41,69.56,69.31,69.39,82437,66.9358617562371,67.0805149656224,66.8394262833135,66.9165746616524,85484.1040343643,0.0,1.0
2024-01-29,69.77,69.83,69.3302,69.44,190161,67.2830294587619,67.340890742516,66.8589062488441,66.9647923981141,197189.886910959,0.0,1.0
2024-01-30,69.71,69.795,69.5686,69.71,78493,67.2251681750077,67.3071383269928,67.0888084162938,67.2251681750077,81394.3226702738,0.0,1.0
2024-01-31,69.12,69.84,69.03,69.71,147043,66.6561988847588,67.3505342898084,66.5694069591276,67.2251681750077,152478.124016219,0.0,1.0
2024-02-01,69.76,69.81,69.25,69.32,106197,67.2733859114695,67.3216036479313,66.7815649995594,66.8490698306059,110122.340649677,0.0,1.0
2024-02-02,69.9,69.99,69.5113,69.59,47252,67.4083955735625,67.4951874991937,67.0335508903086,67.1094456074995,48998.5671947279,0.0,1.0
2024-02-05,69.61,69.73,69.275,69.73,118171,67.1287327020842,67.2444552695925,66.8056738677903,67.2444552695925,122538.933462461,0.0,1.0
2024-02-06,69.95,69.97,69.66,69.76,78208,67.4566133100243,67.475900404609,67.176950438546,67.2733859114695,81098.7882664285,0.0,1.0
2024-02-07,70.15,70.27,69.9919,70.01,69121,67.6494842558714,67.7652068233796,67.4970197731792,67.5144745937784,71675.9071164561,0.0,1.0
2024-02-08,70.16,70.19,69.96,70.14,127682,67.6591278031637,67.6880584450408,67.4662568573166,67.639840708579,132401.486848329,0.0,1.0
2024-02-09,70.42,70.4661,70.11,70.12,72120,67.909860032765,67.9543167857827,67.6109100667019,67.6205536139943,74785.7586151649,0.0,1.0
2024-02-12,70.57,70.775,70.42,70.42,57349,68.0545132421503,68.2522059616436,67.909860032765,67.909860032765,59468.7807934151,0.0,1.0
2024-02-13,69.51,69.79,69.17,69.76,156548,67.0322972291606,67.3023165533466,66.7044166212206,67.2733859114695,162334.455625164,0.0,1.0
2024-02-14,70.16,70.18,69.797,69.82,88722,67.6591278031637,67.6784148977484,67.3090670364512,67.3312471952236,92001.4153612683,0.0,1.0
2024-02-15,70.68,70.7,70.3301,70.37,66194,68.1605922623662,68.1798793569509,67.8231645426067,67.8616422963032,68640.7169408241,0.0,1.0
2024-02-16,70.53,70.87,70.48,70.65,48365,68.0159390529809,68.3438196609209,67.9677213165191,68.1316616204891,50152.7068139553,0.0,1.0
2024-02-20,70.35,70.6208,70.215,70.56,167715,67.8423552017185,68.1035024623955,67.7121673132717,68.0448696948579,173914.219441797,0.0,1.0
2024-02-21,70.44,70.48,70.075,70.31,123462,67.9291471273497,67.9677213165191,67.5771576511787,67.8037810125491,128025.503745778,0.0,1.0
2024-02-22,71.37,71.455,70.85,70.95,73259,68.8259970255387,68.9079671775237,68.3245325663362,68.4209680392598,75966.8592677256,0.0,1.0
2024-02-23,71.45,71.587,71.3524,71.47,52792,68.9031454038775,69.0352620017828,68.8090243823041,68.9224324984622,54743.3412203521,0.0,1.0
2024-02-26,71.26,71.5002,71.2,71.45,76857,68.7199180053228,68.9515560112852,68.6620567215687,68.9031454038775,79697.8514959198,0.0,1.0
2024-02-27,71.36,71.36,71.17,71.3,80244,68.8163534782463,68.8163534782463,68.6331260796916,68.7584921944922,83210.0445689865,0.0,1.0
2024-02-28,71.14,71.1951,71.0102,71.16,44220,68.6041954378145,68.6573313833954,68.4790221939598,68.6234825323992,45854.4959229423,0.0,1.0
2024-02-29,71.41,71.555,71.14,71.48,58840,68.8645712147081,69.0044026504473,68.6041954378145,68.9320760457546,61014.8923587952,0.0,1.0
2024-03-01,72.0,72.0499,71.39,71.47,88780,69.4335405049571,69.4816618059459,68.8452841201234,68.9224324984622,92061.5592048578,0.0,1.0
2024-03-04,71.9,72.05,71.86,71.88,70288,69.3371050320335,69.4817582414188,69.2985308428641,69.3178179374488,72886.0427279911,0.0,1.0
2024-03-05,71.56,71.9,71.324,71.9,101750,69.0092244240934,69.3371050320335,68.7816367079939,69.3371050320335,105510.96698687,0.0,1.0
2024-03-06,72.0,72.2699,71.7601,72.1,186176,69.4335405049571,69.6938198463777,69.2021918054135,69.5299759778806,193057.590071228,0.0,1.0
2024-03-07,72.6,72.6993,72.3144,72.37,100288,70.0121533424984,70.1079137671115,69.7367336318287,69.7903517547742,103994.927343284,0.0,1.0
2024-03-08,72.38,72.9798,72.27,72.73,56930,69.7999953020666,70.378415268662,69.6939162818506,70.137519457299,59034.2933716215,0.0,1.0
2024-03-11,72.17,72.29,71.98,72.16,43751,69.5974808089271,69.7132033764354,69.4142534103724,69.5878372616347,45368.1603601232,0.0,1.0
2024-03-12,72.68,72.8,72.17,72.26,61797,70.0893017208372,70.2050242883455,69.5974808089271,69.6842727345583,64081.1914190426,0.0,1.0
2024-03-13,72.65,72.8,72.51,72.72,98520,70.0603710789602,70.2050242883455,69.9253614168672,70.1278759100066,102161.577076623,0.0,1.0
2024-03-14,72.38,72.73,72.035,72.73,76659,69.7999953020666,70.137519457299,69.4672929204803,70.137519457299,79492.5328574588,0.0,1.0
2024-03-15,72.04,72.2788,71.8844,72.11,59167,69.4721146941265,69.7024026034679,69.3220610982574,69.539619525173,61353.9792011019,0.0,1.0
2024-03-18,72.24,72.6347,72.2377,72.39,56892,69.6649856399736,70.0456164516028,69.6627676240963,69.8096388493589,58994.8887844421,0.0,1.0
2024-03-19,72.53,72.53,72.042,72.25,59810,69.9446485114519,69.9446485114519,69.474043403585,69.6746291872659,62020.7462946896,0.0,1.0
2024-03-20,73.14,73.175,72.4304,72.49,57747,70.5329048962856,70.5666573118088,69.84859878042,69.9060743222825,59881.491995978,0.0,1.0
2024-03-21,73.29,73.5868,73.26,73.4,173617,70.6775581056709,70.963778589308,70.6486274637938,70.7836371258868,180034.374008446,0.0,1.0
2024-03-22,73.12,73.34,73.11,73.34,43517,70.5136178017008,70.7257758421327,70.5039742544085,70.7257758421327,45125.5110601239,0.0,1.0
2024-03-25,72.99,73.1179,72.91,72.95,80165,70.3882516869002,70.5115926567695,70.3111033085614,70.3496774977308,83128.1245061661,0.0,1.0
2024-03-26,72.94,73.37,72.86,73.26,90358,70.3400339504385,70.7547064840097,70.2628855720996,70.6486274637938,93697.8865356222,0.0,1.0
2024-03-27,73.5,73.5,73.0486,73.3,60565,70.8800725988103,70.8800725988103,70.4447628740334,70.6872016529632,62803.6532241746,0.0,1.0
2024-03-28,73.46,73.525,73.3312,73.47,95320,70.8414984096409,70.9041814670412,70.7172895205154,70.8511419569333,98843.2960509918,0.0,1.0
2024-04-01,73.19,73.5085,73.08,73.45,140797,70.5811226327473,70.8882696140088,70.4750436125314,70.8318548623486,146001.254239315,0.0,1.0
2024-04-02,72.66,72.79,72.44,72.79,145604,70.2679465057186,70.3936667513248,70.0551891670005,70.3936667513248,150560.634913943,0.205248,1.0
2024-04-03,72.8,72.93,72.52,72.52,68785,70.4033375394483,70.5290577850545,70.1325554719889,70.1325554719889,71126.5711969149,0.0,1.0
2024-04-04,72.21,73.34,72.15,73.34,71988,69.8327610401588,70.9255600981201,69.7747363114176,70.9255600981201,74438.6073609582,0.0,1.0
2024-04-05,72.69,72.82,72.2526,72.32,98116,70.2969588700893,70.4226791156954,69.8739585975652,69.9391397095179,101456.05378435,0.0,1.0
2024-04-08,72.8,72.9383,72.6901,72.85,87195,70.4033375394483,70.537084539197,70.2970555779705,70.4516914800661,90163.2823364831,0.0,1.0
2024-04-09,72.92,73.1511,72.4624,73.05,66285,70.5193869969309,70.7428789104662,70.0768517323973,70.6451072425371,68541.4664794287,0.0,1.0
2024-04-10,72.1,72.3199,71.85,72.15,106496,69.7263823707998,69.9390430016367,69.484612667711,69.7747363114176,110121.324797363,0.0,1.0
2024-04-11,72.38,72.52,71.6,72.18,56618,69.9971644382592,70.1325554719889,69.2428429646223,69.8037486757882,58545.3835578531,0.0,1.0
2024-04-12,71.46,72.07,71.3599,71.97,92918,69.1074519308926,69.6973700064291,69.0106473417758,69.6006621251936,96081.1040557524,0.0,1.0
2024-04-15,70.88,71.98,70.7409,71.95,177099,68.5465462197266,69.6103329133172,68.412025556928,69.5813205489465,183127.784144834,0.0,1.0
2024-04-16,70.55,70.82,70.38,70.69,89009,68.2274102116494,68.4885214909853,68.0630068135491,68.3628012453792,92039.0343194911,0.0,1.0
2024-04-17,70.36,70.868,70.1644,70.81,109949,68.043665237302,68.5349412739783,67.8545046216053,68.4788507028618,113691.871433155,0.0,1.0
2024-04-18,70.3,70.75,70.18,70.53,100788,67.9856405085607,68.4208259741205,67.8695910510781,68.2080686354023,104219.013706399,0.0,1.0
2024-04-19,70.02,70.4531,69.8426,70.27,82021,67.7148584411013,68.1337002747322,67.5432986597895,67.95662814419,84813.1496131737,0.0,1.0
2024-04-22,70.52,70.8,70.12,70.29,63174,68.1983978472788,68.4691799147382,67.8115663223368,67.9759697204371,65324.5621689889,0.0,1.0
2024-04-23,71.26,71.3,70.7,70.79,73116,68.9140361684215,68.9527193209157,68.3724720335027,68.4595091266147,75605.006609488,0.0,1.0
2024-04-24,71.14,71.3228,70.91,71.28,98290,68.7979867109389,68.9747687178374,68.5755585840973,68.9333777446686,101635.977072687,0.0,1.0
2024-04-25,70.89,70.971,70.2633,70.28,56579,68.5562170078502,68.6345503916509,67.9501487161473,67.9662989323136,58505.0559242603,0.0,1.0
2024-04-26,71.42,71.5642,71.2379,71.27,61573,69.0687687783984,69.20822154314,68.8926637266685,68.9237069565451,63669.0611079107,0.0,1.0
2024-04-29,71.75,71.8396,71.5445,71.72,175059,69.3879047864755,69.4745550480625,69.1891700905365,69.3588924221049,181018.338695366,0.0,1.0
2024-04-30,70.87,71.6309,70.86,71.47,65370,68.5368754316031,69.272725699924,68.5272046434795,69.1171227190161,67595.3181528287,0.0,1.0
2024-05-01,70.74,71.59,70.6501,70.83,59146,68.4111551859969,69.2331721764987,68.3242148007662,68.4981922791089,61159.4414481751,0.0,1.0
2024-05-02,71.5,71.6,70.87,71.3,76693,69.1461350833868,69.2428429646223,68.5368754316031,68.9527193209157,79303.7744392671,0.0,1.0
2024-05-03,72.19,72.31,71.94,72.25,59576,69.8134194639117,69.9294689213944,69.571649760823,69.871444192653,61604.0794595828,0.0,1.0
2024-05-06,72.77,72.77,72.4138,72.5,115061,70.3743251750777,70.3743251750777,70.0298517021168,70.1132138957418,118977.893559471,0.0,1.0
2024-05-07,72.83,72.98,72.765,72.81,42480,70.432349903819,70.5774117256722,70.3694897810159,70.4130083275719,43926.0993595252,0.0,1.0
2024-05-08,72.76,72.78,72.52,72.52,31382,70.3646543869541,70.3839959632012,70.1325554719889,70.1325554719889,32450.3024976606,0.0,1.0
2024-05-09,73.15,73.16,72.6929,72.78,49380,70.7418151237726,70.7514859118962,70.2997633986451,70.3839959632012,51060.9883797871,0.0,1.0
2024-05-10,73.21,73.38,73.0444,73.36,38472,70.7998398525139,70.9642432506143,70.6396916011879,70.9449016743672,39781.6594764514,0.0,1.0
2024-05-13,73.28,73.45,73.1201,73.45,58827,70.8675353693788,71.0319387674791,70.7128994672832,71.0319387674791,60829.5820862238,0.0,1.0
2024-05-14,73.62,73.64,73.3078,73.39,66184,71.1963421655795,71.2156837418266,70.8944201603622,70.9739140387378,68437.0282488422,0.0,1.0
2024-05-15,74.34,74.38,73.8741,74.02,39451,71.8926389104751,71.9313220629693,71.4420768917989,71.5831736905215,40793.986483819,0.0,1.0
2024-05-16,74.18,74.46,74.1501,74.34,58818,71.7379063004983,72.0086883679577,71.7089906440089,71.8926389104751,60820.275709241,0.0,1.0
2024-05-17,74.24,74.2999,74.1082,74.11,62905,71.7959310292396,71.8538590500997,71.6684700417712,71.6702107836335,65046.4049013874,0.0,1.0
2024-05-20,74.33,74.46,74.19,74.19,76215,71.8829681223516,72.0086883679577,71.7475770886219,71.7475770886219,78809.5024172838,0.0,1.0
2024-05-21,74.35,74.35,74.16,74.24,39702,71.9023096985987,71.9023096985987,71.7185647242512,71.7959310292396,41053.5309974546,0.0,1.0
2024-05-22,74.05,74.2299,73.78,74.22,44452,71.6121860548921,71.7861635332348,71.3510747755563,71.7765894529925,45965.2299606784,0.0,1.0
2024-05-23,73.46,74.3834,73.3911,74.22,143233,71.0416095556027,71.9346101309313,70.9749778254314,71.7765894529925,148108.921599879,0.0,1.0
2024-05-24,74.01,74.01,73.6903,73.77,54131,71.573502902398,71.573502902398,71.264327806088,71.3414039874327,55973.7213848978,0.0,1.0
2024-05-28,73.86,74.17,73.6301,74.11,61223,71.4284410805447,71.7282355123748,71.2061096615843,71.6702107836335,63307.1464474626,0.0,1.0
2024-05-29,73.19,73.39,73.06,73.28,36140,70.7804982762668,70.9739140387378,70.6547780306607,70.8675353693788,37370.2737959803,0.0,1.0
2024-05-30,73.22,73.46,73.1,73.23,61420,70.8095106406375,71.0416095556027,70.6934611831548,70.819181428761,63510.8526992005,0.0,1.0
2024-05-31,73.69,73.715,72.9021,73.38,61496,71.2640376824443,71.2882146527532,70.5020762861898,70.9642432506143,63589.4398826122,0.0,1.0
2024-06-03,73.86,74.0,73.4701,73.93,61672,71.4284410805447,71.5638321142744,71.0513770516075,71.4961365974096,63771.4312547232,0.0,1.0
2024-06-04,73.79,73.88,73.4901,73.61,53378,71.3607455636798,71.4477826567918,71.0707186278546,71.1866713774559,55195.087843991,0.0,1.0
2024-06-05,74.44,74.44,73.866,74.05,60574,71.9893467917106,71.9893467917106,71.4342435534188,71.6121860548921,62636.0532628033,0.0,1.0
2024-06-06,74.5,74.54,74.33,74.5,44585,72.0473715204519,72.0860546729461,71.8829681223516,72.0473715204519,46102.7575316486,0.0,1.0
2024-06-07,74.1,74.3422,74.07,74.21,43197,71.6605399955099,71.8947664838623,71.6315276311392,71.766918664869,44667.5073925003,0.0,1.0
2024-06-10,74.26,74.26,73.823,73.97,53472,71.8152726054867,71.8152726054867,71.3926591644876,71.5348197499037,55292.2877813685,0.0,1.0
2024-06-11,74.08,74.1199,73.6999,73.97,38160,71.6411984192628,71.6797848638758,71.2736117626867,71.5348197499037,39459.0384077091,0.0,1.0
2024-06-12,74.79,75.1592,74.68,74.92,60806,72.3278243760349,72.6848698735564,72.2214457066759,72.4535446216411,62875.950980586,0.0,1.0
2024-06-13,74.65,74.85,74.3101,74.85,97895,72.1924333423052,72.3858491047762,71.8637232539857,72.3858491047762,101227.530527324,0.0,1.0
2024-06-14,74.45,74.5,74.1306,74.3,48728,71.9990175798342,72.0473715204519,71.690132607168,71.8539557579809,50386.7930694667,0.0,1.0
2024-06-17,74.84,74.93,74.1621,74.34,55566,72.3761783166527,72.4632154097646,71.7205955897572,71.8926389104751,57457.5714927349,0.0,1.0
2024-06-18,75.08,75.1,74.83,74.89,77103,72.6082772316179,72.627618807865,72.3665075285291,72.4245322572704,79727.7316129348,0.0,1.0
2024-06-20,74.96,75.18,74.8,75.1,58970,72.4922277741353,72.7049851128534,72.3374951641585,72.627618807865,60977.4500760641,0.0,1.0
2024-06-21,74.81,74.8994,74.6527,74.88,75075,72.347165952282,72.4336227981065,72.1950444550986,72.4148614691469,77630.6946661101,0.0,1.0
2024-06-24,74.88,75.21,74.8543,75.02,152563,72.4148614691469,72.733997477224,72.3900075436693,72.5502525028766,157756.532405538,0.0,1.0
2024-06-25,75.0,75.015,74.8,74.93,100896,72.5309109266295,72.5454171088148,72.3374951641585,72.4632154097646,104330.690230194,0.0,1.0
2024-06-26,74.8,74.855,74.59,74.66,34901,72.3374951641585,72.390684498838,72.1344086135639,72.2021041304287,36089.0958979941,0.0,1.0
2024-06-27,74.92,75.046,74.78,74.93,45987,72.4535446216411,72.5753965519978,72.3181535879114,72.4632154097646,47552.4842572148,0.0,1.0
2024-06-28,74.78,75.29,74.65,75.1,32042,72.3181535879114,72.8113637822124,72.1924333423052,72.627618807865,33132.7701430769,0.0,1.0
2024-07-01,74.78,75.2859,74.58,74.97,170307,72.3181535879114,72.8073987590818,72.1247378254403,72.5018985622588,176104.571648368,0.0,1.0
2024-07-02,74.55,74.59,74.08,74.08,43264,72.6248781065108,72.6638451772587,72.1670150252222,72.1670150252222,44410.831165455,0.547166,1.0
2024-07-03,75.1,75.125,74.7,74.7,40591,73.1606753292952,73.1850297485127,72.7710046218156,72.7710046218156,41666.9759577705,0.0,1.0
2024-07-05,75.49,75.51,75.0701,75.18,79187,73.5406042690878,73.5600878044618,73.1315474439111,73.2386094707911,81286.0689603108,0.0,1.0
2024-07-08,75.45,75.65,75.37,75.61,130746,73.5016371983399,73.6964725520797,73.4237030568439,73.6575054813317,134211.781886986,0.0,1.0
2024-07-09,75.4,75.55,75.3301,75.42,70478,73.4529283599049,73.5990548752098,73.3848334037729,73.4724118952789,72346.2129918394,0.0,1.0
2024-07-10,76.08,76.12,75.63,75.64,42730,74.1153685626202,74.1543356333682,73.6769890167057,73.6867307843927,43862.6760285663,0.0,1.0
2024-07-11,76.04,76.48,75.95,76.37,51113,74.0764014918723,74.5050392700998,73.9887255826894,74.397879825543,52467.8904715214,0.0,1.0
2024-07-12,76.47,76.85,76.2728,76.3,56635,74.4952975024129,74.8654846745185,74.3031898436254,74.329687451734,58136.2662503593,0.0,1.0
2024-07-15,76.35,76.76,76.305,76.57,56445,74.378396290169,74.7778087653356,74.3345583355775,74.5927151792827,57941.2297784326,0.0,1.0
2024-07-16,76.91,76.92,76.47,76.47,47189,74.9239352806404,74.9336770483274,74.4952975024129,74.4952975024129,48439.8740723617,0.0,1.0
2024-07-17,76.2,76.53,76.1442,76.33,52579,74.2322697748641,74.5537481085348,74.1779107111707,74.358912754795,53972.7508285979,0.0,1.0
2024-07-18,75.58,76.38,75.42,76.36,57535,73.6282801782707,74.4076215932299,73.4724118952789,74.388138057856,59060.1232226437,0.0,1.0
2024-07-19,75.13,75.6976,75.0617,75.55,82267,73.1899006323562,73.7428433662697,73.1233643590541,73.5990548752098,84447.7128210172,0.0,1.0
2024-07-22,75.76,75.81,75.3701,75.66,65860,73.8036319966366,73.8523408350715,73.4238004745208,73.7062143197667,67605.8002162737,0.0,1.0
2024-07-23,75.55,75.8295,75.55,75.62,165756,73.5990548752098,73.8713372820611,73.5990548752098,73.6672472490187,170149.818108847,0.0,1.0
2024-07-24,74.37,75.37,74.36,75.2,110721,72.449526288145,73.4237030568439,72.4397845204579,73.2580930061651,113655.96425366,0.0,1.0
2024-07-25,74.18,74.9598,74.07,74.35,55317,72.2644327020921,73.0240957463236,72.1572732575352,72.430042752771,56783.3290398363,0.0,1.0
2024-07-26,74.87,75.12,74.64,74.69,46206,72.9366146724945,73.1801588646692,72.7125540156937,72.7612628541286,47430.8169570778,0.0,1.0
2024-07-29,74.84,75.1,74.64,75.0,40363,72.9073893694335,73.1606753292952,72.7125540156937,73.0632576524253,41432.9321914585,0.0,1.0
2024-07-30,74.78,75.14,74.5,75.11,47358,72.8489387633115,73.1996424000432,72.5761692680758,73.1704170969822,48613.3538816018,0.0,1.0
2024-07-31,75.75,76.03,75.4205,75.5,50937,73.7938902289496,74.0666597241853,73.4728989836633,73.5503460367748,52287.2251080525,0.0,1.0
2024-08-01,74.67,75.81,74.38,75.57,58777,72.7417793187547,73.8523408350715,72.4592680558319,73.6185384105837,60335.045844396,0.0,1.0
2024-08-02,73.74,74.0837,73.2593,74.0,58586,71.8357949238646,72.1706194792664,71.367508151151,72.0890808837263,60138.9828647223,0.0,1.0
2024-08-05,72.11,72.65,71.22,71.63,101725,70.2478867908852,70.7739422459827,69.3808694667431,69.7802819419097,104421.500561805,0.0,1.0
2024-08-06,72.49,73.09,71.9944,72.13,71720,70.6180739629908,71.2025800242102,70.1352719564236,70.2673703262592,73621.1356135918,0.0,1.0
2024-08-07,72.37,73.58,72.219,73.23,47645,70.5011727507469,71.6799266408727,70.3540720586734,71.3389647718281,48907.9616049858,0.0,1.0
2024-08-08,73.54,73.56,72.6963,72.97,69470,71.6409595701248,71.6604431054988,70.8190466303734,71.0856788119663,71311.4931828809,0.0,1.0
2024-08-09,73.79,73.9264,73.33,73.43,62831,71.8845037622995,72.0173814735501,71.436382448698,71.5338001255679,64496.5082506635,0.0,1.0
2024-08-12,73.78,74.05,73.6001,73.91,55812,71.8747619946125,72.1377897221613,71.6995075939236,72.0014049745434,57291.4503745926,0.0,1.0
2024-08-13,74.84,74.85,74.17,74.2,56146,72.9073893694335,72.9171311371205,72.2546909344051,72.2839162374661,57634.3039620848,0.0,1.0
2024-08-14,75.0,75.08,74.64,74.84,96672,73.0632576524253,73.1411917939212,72.7125540156937,72.9073893694335,99234.5569163015,0.0,1.0
2024-08-15,75.79,75.9,75.4037,75.41,86806,73.8328572996975,73.9400167442544,73.4565328139491,73.4626701275919,89107.0314845713,0.0,1.0
2024-08-16,76.08,76.18,75.78,75.78,48573,74.1153685626202,74.2127862394901,73.8231155320105,73.8231155320105,49860.5607941856,0.0,1.0
2024-08-19,76.68,76.76,76.18,76.18,64896,74.6998746238396,74.7778087653356,74.2127862394901,74.2127862394901,66616.2467481826,0.0,1.0
2024-08-20,76.58,76.8026,76.49,76.75,75610,74.6024569469697,74.8193086956821,74.5147810377868,74.7680669976486,77614.2507493541,0.0,1.0
2024-08-21,76.95,77.11,76.6878,76.82,57620,74.9629023513884,75.1187706343802,74.7074732026355,74.8362593714575,59147.3763811371,0.0,1.0
2024-08-22,76.44,77.1442,76.2979,77.09,73980,74.4660721993519,75.1520874798697,74.3276416805197,75.0992870990062,75941.0431217724,0.0,1.0
2024-08-23,77.39,77.45,76.8312,76.91,52610,75.3915401296159,75.4499907357379,74.8471701512669,74.9239352806404,54004.5725687544,0.0,1.0
2024-08-26,77.13,77.5584,77.0301,77.4,96111,75.1382541697542,75.5555914974649,75.0409339105612,75.4012818973029,98658.6860702442,0.0,1.0
2024-08-27,77.24,77.35,76.86,77.1,66503,75.2454136143111,75.352573058868,74.8752264422055,75.1090288666932,68265.8446975835,0.0,1.0
2024-08-28,76.92,77.26,76.6004,77.23,71255,74.9336770483274,75.2648971496851,74.6223301530512,75.2356718466241,73143.8095112449,0.0,1.0
2024-08-29,76.96,77.4899,76.82,77.13,46629,74.9726441190754,75.488860388809,74.8362593714575,75.1382541697542,47865.0297340514,0.0,1.0
2024-08-30,77.36,77.42,76.81,77.23,69462,75.362314826555,75.4207654326769,74.8265176037705,75.2356718466241,71303.281120905,0.0,1.0
2024-09-03,76.14,77.05,76.0,77.05,88404,74.1738191687422,75.0603200282583,74.0374344211243,75.0603200282583,90747.3908642494,0.0,1.0
2024-09-04,76.13,76.4512,75.93,75.93,64438,74.1640774010552,74.4769829791613,73.9692420473154,73.9692420473154,66146.1062000645,0.0,1.0
2024-09-05,76.01,76.4,75.7901,76.2,45216,74.0471761888113,74.4271051286039,73.8329547173744,74.2322697748641,46414.5742875651,0.0,1.0
2024-09-06,75.01,76.1511,74.9268,76.02,75658,73.0729994201123,74.1846325308747,72.9919479129565,74.0569179564983,77663.5231212092,0.0,1.0
2024-09-09,75.63,75.86,75.34,75.47,59804,73.6769890167057,73.9010496735065,73.394477753783,73.5211207337138,61389.2693005471,0.0,1.0
2024-09-10,75.78,75.81,75.242,75.78,53526,73.8231155320105,73.8523408350715,73.2990084304505,73.8231155320105,54944.8536649904,0.0,1.0
2024-09-11,76.32,76.32,74.985,75.71,69660,74.349170987108,74.349170987108,73.0486450008948,73.7549231582016,71506.5296548076,0.0,1.0
2024-09-12,76.76,76.81,76.11,76.31,45214,74.7778087653356,74.8265176037705,74.1445938656812,74.339429219421,46412.5212720711,0.0,1.0
2024-09-13,77.15,77.2481,76.96,76.96,46711,75.1577377051282,75.2533044461375,74.9726441190754,74.9726441190754,47949.203369304,0.0,1.0
2024-09-16,77.43,77.43,77.0,77.28,88126,75.4305072003639,75.4305072003639,75.0116111898233,75.284380685059,90462.0217105882,0.0,1.0
2024-09-17,77.31,77.71,77.1253,77.53,69898,75.31360598812,75.7032766955996,75.1336755389413,75.5279248772338,71750.8384985895,0.0,1.0
2024-09-18,77.11,77.85,77.0548,77.38,87837,75.1187706343802,75.8396614432175,75.064996076748,75.3817983619289,90165.3609717103,0.0,1.0
2024-09-19,78.23,78.4073,77.8122,78.08,44750,76.2098486153231,76.3825701564134,75.8028375613607,76.0637221000183,45936.2216774712,0.0,1.0
2024-09-20,77.97,78.1199,77.7101,77.93,51357,75.9565626554614,76.1025917530893,75.7033741132765,75.9175955847134,52718.3583617851,0.0,1.0
2024-09-23,78.2,78.2481,78.0271,78.13,65169,76.1806233122621,76.2274812148365,76.0121881489541,76.1124309384532,66896.4833631088,0.0,1.0
2024-09-24,78.58,78.62,78.2574,78.41,147329,76.5508104843677,76.5897775551157,76.2365410587855,76.3852004336889,151234.359855199,0.0,1.0
2024-09-25,78.27,78.6097,78.24,78.6,63275,76.2488156860711,76.5797435343981,76.2195903830101,76.5702940197417,64952.2776903237,0.0,1.0
2024-09-26,79.05,79.2258,78.8001,79.08,44167,77.0086735656563,77.1799338415936,76.7652267911584,77.0378988687172,45337.7676609803,0.0,1.0
2024-09-27,78.93,79.259905,78.8017,79.16,81049,76.8917723534124,77.21315814029,76.7667854739883,77.1158330102132,83197.4263851924,0.0,1.0
2024-09-30,78.91,78.9477,78.42,78.84,65105,76.8722888180384,76.9090152822184,76.3949422013759,76.8040964442295,66830.7868673019,0.0,1.0
2024-10-01,78.49,78.92,78.2583,78.92,45757,76.4631345751848,76.8820305857254,76.2374178178773,76.8820305857254,46969.9149786826,0.0,1.0
2024-10-02,78.31,78.41,78.0,78.16,82683,76.5475937526775,76.645343201985,76.2445704598244,76.4009695787163,84586.6657927901,0.266698,1.0
2024-10-03,77.96,78.14,77.78,77.93,68649,76.2054706801014,76.3814196888548,76.0295216713479,76.1761458453091,70229.5516612755,0.0,1.0
2024-10-04,78.39,78.39,77.93,78.27,94282,76.6257933121235,76.6257933121235,76.1761458453091,76.5084939729545,96452.7172970965,0.0,1.0
2024-10-07,77.86,78.24,77.73,78.04,140628,76.1077212307939,76.4791691381623,75.9806469466942,76.2836702395473,143865.772131012,0.0,1.0
2024-10-08,78.11,78.13,77.7717,78.0,73430,76.3520948540626,76.3716447439241,76.0214084670554,76.2445704598244,75120.6278093994,0.0,1.0
2024-10-09,78.26,78.3599,77.8501,77.95,58410,76.4987190280238,76.5963707278819,76.0980440353125,76.1956957351706,59754.8123430072,0.0,1.0
2024-10-10,78.23,78.28,77.9415,78.1,42901,76.4693941932315,76.5182689178853,76.1873870319795,76.3423199091318,43888.7383038411,0.0,1.0
2024-10-11,78.64,78.68,78.17,78.32,68105,76.8701669353921,76.9092667151151,76.4107445236471,76.5573686976082,69673.0267868603,0.0,1.0
2024-10-14,78.89,78.9667,78.53,78.54,55722,77.1145405586608,77.1895143862796,76.7626425411539,76.7724174860847,57004.9247282495,0.0,1.0
2024-10-15,78.32,78.8988,78.242,78.89,63567,76.5573686976082,77.1231425101999,76.4811241271484,77.1145405586608,65030.5453896241,0.0,1.0
2024-10-16,78.65,78.6886,78.4,78.47,91158,76.8799418803229,76.9176731677556,76.6355682570542,76.7039928715695,93256.7913638736,0.0,1.0
2024-10-17,78.6,78.88,78.53,78.88,80543,76.8310671556691,77.1047656137301,76.7626425411539,77.1047656137301,82397.3951471124,0.0,1.0
2024-10-18,78.87,78.97,78.7501,78.89,94883,77.0949906687993,77.1927401181068,76.9777890790797,77.1145405586608,97067.5545204856,0.0,1.0
2024-10-21,78.43,78.71,78.23,78.66,78735,76.6648930918465,76.9385915499074,76.4693941932315,76.8897168252536,80547.7683586146,0.0,1.0
2024-10-22,78.35,78.41,78.0,78.16,71614,76.5866935324005,76.645343201985,76.2445704598244,76.4009695787163,73262.816831572,0.0,1.0
2024-10-23,77.74,78.04,77.39,77.98,66948,75.9904218916249,76.2836702395473,75.6482988190488,76.2250205699629,68489.3884050617,0.0,1.0
2024-10-24,77.87,77.96,77.6181,77.96,71334,76.1174961757247,76.2054706801014,75.8712653129191,76.2054706801014,72976.3702050347,0.0,1.0
2024-10-25,77.73,78.3399,77.7104,78.1,86776,75.9806469466942,76.5768208380204,75.9614880546299,76.3423199091318,88773.9016585653,0.0,1.0
2024-10-28,78.09,78.18,77.99,77.99,253723,76.3325449642011,76.4205194685778,76.2347955148936,76.2347955148936,259564.633660415,0.0,1.0
2024-10-29,78.01,78.1499,77.75,78.01,54645,76.2543454047551,76.3910968843362,76.0001968365557,76.2543454047551,55903.1282397472,0.0,1.0
2024-10-30,77.79,78.16,77.75,77.8,47315,76.0392966162787,76.4009695787163,76.0001968365557,76.0490715612094,48404.3647664679,0.0,1.0
2024-10-31,76.82,77.54,76.82,77.54,65718,75.0911269579962,75.79492299301,75.0911269579962,75.79492299301,67231.0692956301,0.0,1.0
2024-11-01,77.01,77.4685,76.99,77.07,99967,75.2768509116804,75.7250321367552,75.2573010218189,75.3355005812649,102268.606839469,0.0,1.0
2024-11-04,77.0,77.38,76.9463,77.19,77500,75.2670759667497,75.6385238741181,75.2145845124716,75.4527999204339,79284.334130852,0.0,1.0
2024-11-05,77.76,77.79,77.14,77.14,43162,76.0099717814864,76.0392966162787,75.4039251957801,75.4039251957801,44155.7474807204,0.0,1.0
2024-11-06,78.47,78.53,77.81,78.33,220013,76.7039928715695,76.7626425411539,76.0588465061402,76.567143642539,225078.50587266,0.0,1.0
2024-11-07,79.24,79.33,78.8536,78.88,61059,77.4566636312369,77.5446381356137,77.0789597591129,77.1047656137301,62464.8020347831,0.0,1.0
2024-11-08,79.02,79.125,78.87,78.98,102930,77.2416148427605,77.3442517645334,77.0949906687993,77.2025150630375,105299.825962433,0.0,1.0
2024-11-11,78.98,79.18,78.8901,79.1,230935,77.2025150630375,77.3980139616525,77.1146383081101,77.3198144022065,236251.970354946,0.0,1.0
2024-11-12,78.39,78.7831,78.1086,78.74,57859,76.6257933121235,77.0100463973511,76.3507263617723,76.9679163846996,59191.1263029285,0.0,1.0
2024-11-13,78.27,78.49,78.15,78.39,164577,76.5084939729545,76.7235427614309,76.3911946337856,76.6257933121235,168366.165912945,0.0,1.0
2024-11-14,78.01,78.4148,77.945354,78.29,85600,76.2543454047551,76.6500351755517,76.1911542957558,76.528043862816,87570.8258271088,0.0,1.0
2024-11-15,77.44,77.86,77.3001,77.86,131017,75.6971735437025,76.1077212307939,75.5604220641214,76.1077212307939,134033.49167512,0.0,1.0
2024-11-18,77.71,77.8494,77.39,77.44,110518,75.9610970568327,76.0973597891673,75.6482988190488,75.6971735437025,113062.529541594,0.0,1.0
2024-11-19,77.87,77.99,77.39,77.45,86653,76.1174961757247,76.2347955148936,75.6482988190488,75.7069484886333,88648.0697476221,0.0,1.0
2024-11-20,77.88,77.8886,77.3201,77.79,119129,76.1272711206554,76.1356775732958,75.5799719539829,76.0392966162787,121871.786331281,0.0,1.0
2024-11-21,78.14,78.26,77.676,78.02,113514,76.3814196888548,76.4987190280238,75.9278622440682,76.2641203496858,116127.508445542,0.0,1.0
2024-11-22,78.36,78.45,78.14,78.15,124794,76.5964684773312,76.684442981708,76.3814196888548,76.3911946337856,127667.21540033,0.0,1.0
2024-11-25,78.7,79.1814,78.5337,78.9,121843,76.9288166049766,77.3993824539428,76.7662592707783,77.1243155035916,124648.27256136,0.0,1.0
2024-11-26,78.82,78.86,78.54,78.77,88173,77.0461159441456,77.0852157238686,76.7724174860847,76.9972412194919,90203.065720253,0.0,1.0
2024-11-27,78.84,79.0,78.64,78.89,109117,77.0656658340071,77.222064952899,76.8701669353921,77.1145405586608,111629.273385241,0.0,1.0
2024-11-29,79.35,79.38,78.92,78.94,42638,77.5641880254752,77.5935128602674,77.1438653934531,77.1634152833145,43619.6830796292,0.0,1.0
2024-12-02,79.48,79.5699,79.18,79.34,130742,77.6912623095749,77.7791390645023,77.3980139616525,77.5544130805444,133752.160166914,0.0,1.0
2024-12-03,79.48,79.59,79.37,79.46,84906,77.6912623095749,77.7987867038131,77.5837379153367,77.6717124197134,86860.8474027628,0.0,1.0
2024-12-04,79.86,79.87,79.43,79.43,135463,78.0627102169432,78.072485161874,77.6423875849211,77.6423875849211,138581.854895066,0.0,1.0
2024-12-05,79.88,80.0,79.8093,79.88,60941,78.0822601068047,78.1995594459737,78.0131512461443,78.0822601068047,62344.085242171,0.0,1.0
2024-12-06,79.91,80.1199,79.8194,80.01,69209,78.111584941597,78.3167610356933,78.0230239405244,78.2093343909044,70802.4449143501,0.0,1.0
2024-12-09,79.82,80.2,79.77,80.13,203450,78.0236104372203,78.3950583445886,77.9747357125665,78.3266337300734,208134.164889314,0.0,1.0
2024-12-10,79.43,79.72,79.3822,79.71,130159,77.6423875849211,77.9258609879128,77.5956633481522,77.916086042982,133155.737369517,0.0,1.0
2024-12-11,79.81,79.9233,79.6856,79.77,129185,78.0138354922895,78.1245856183549,77.892235177351,77.9747357125665,132159.312318634,0.0,1.0
2024-12-12,79.31,79.67,79.31,79.61,150355,77.5250882457522,77.8769862632591,77.5250882457522,77.8183365936746,153816.723332184,0.0,1.0
2024-12-13,79.26,79.58,79.0901,79.58,180797,77.4762135210984,77.7890117588823,77.3101372067251,77.7890117588823,184959.609778783,0.0,1.0
2024-12-16,79.35,79.4599,79.2161,79.35,320153,77.5641880254752,77.6716146702641,77.4333015128525,77.5641880254752,327524.095806382,0.0,1.0
2024-12-17,79.01,79.17,78.94,79.11,159950,77.2318398978298,77.3882390167217,77.1634152833145,77.3295893471372,163632.635409416,0.0,1.0
2024-12-18,77.18,79.21,77.1001,78.94,197643,75.4430249755031,77.4273387964447,75.3649231655065,77.1634152833145,202193.466459664,0.0,1.0
2024-12-19,77.12,77.72,77.1,77.6,183210,75.3843753059187,75.9708720017634,75.3648254160571,75.8535726625945,187428.165885334,0.0,1.0
2024-12-20,76.79,77.28,75.9635,76.09,211766,75.7863493888113,76.2699450549204,74.9706518009762,75.0954984372268,214570.45063053,0.741229,1.0
2024-12-23,77.13,77.18,76.54,76.73,349475,76.1219055652951,76.1712520618369,75.5396169061025,75.7271335929612,354103.152697338,0.0,1.0
2024-12-24,77.8,77.8,77.12,77.12,132931,76.7831486189545,76.7831486189545,76.1120362659868,76.1120362659868,134691.426257128,0.0,1.0
2024-12-26,77.79,77.88,77.46,77.46,212295,76.7732793196462,76.8621030134213,76.4475924424706,76.4475924424706,215106.456261195,0.0,1.0
2024-12-27,77.29,77.48,76.883,77.4,218188,76.2798143542287,76.4673310410873,75.8781338723789,76.3883766466205,221077.498192222,0.0,1.0
2024-12-30,76.66,77.0333,76.37,76.84,195789,75.6580484978027,76.0264694409834,75.3718388178606,75.835695885353,198381.864692636,0.0,1.0
2024-12-31,76.61,76.99,76.4201,76.91,131774,75.608702001261,75.9837353749782,75.4212840073954,75.9047809805114,133519.103923139,0.0,1.0
2025-01-02,76.35,76.999,76.0601,76.77,210490,75.3521002192439,75.9926177443557,75.0659892322949,75.7666107901945,213277.55236072,0.0,1.0
2025-01-03,77.0,77.08,76.54,76.65,106651,75.9936046742866,76.0725590687534,75.5396169061025,75.6481791984944,108063.39606073,0.0,1.0
2025-01-06,77.31,77.8099,77.16,77.26,256881,76.2995529528454,76.7929192252698,76.1515134632202,76.2502064563037,260282.915710837,0.0,1.0
2025-01-07,76.87,77.6158,76.6838,77.61,91494,75.8653037832781,76.6013561256947,75.6815374301566,76.5956319320959,92705.6695125264,0.0,1.0
2025-01-08,76.82,76.9199,76.4126,76.72,80095,75.8159572867363,75.9145515868267,75.4138820329142,75.7172642936528,81155.7107526811,0.0,1.0
2025-01-10,75.73,76.2822,75.61,76.21,205805,74.7402036621263,75.2851863699333,74.6217720704261,75.213930028927,208530.508164749,0.0,1.0
2025-01-13,75.7,75.7799,75.2195,75.33,259428,74.7105957642012,74.7894514656749,74.2363759324351,74.3454316897923,262863.646034666,0.0,1.0
2025-01-14,75.91,76.1,75.6006,75.93,88649,74.9178510496765,75.1053677365352,74.6124949290762,74.9375896482933,89822.9927275665,0.0,1.0
2025-01-15,77.06,77.135,76.724,76.85,69437,76.0528204701367,76.1268402149493,75.7212120133761,75.8455651846613,70356.565173031,0.0,1.0
2025-01-16,77.04,77.3,76.9297,77.09,235754,76.03308187152,76.289683653537,75.9242235001489,76.0824283680617,238876.127508429,0.0,1.0
2025-01-17,77.64,77.7355,77.29,77.35,166405,76.6252398300209,76.7194916384156,76.2798143542287,76.3390301500788,168608.727733316,0.0,1.0
2025-01-21,78.34,78.41,77.95,77.96,333037,77.3160907816053,77.3851758767638,76.9311881085797,76.9410574078881,337447.461663533,0.0,1.0
2025-01-22,78.48,78.6999,78.36,78.36,107180,77.4542609719222,77.6712868637128,77.335829380222,77.335829380222,108599.401691396,0.0,1.0
2025-01-23,78.82,78.82,78.42,78.44,147069,77.7898171484061,77.7898171484061,77.3950451760721,77.4147837746888,149016.658027168,0.0,1.0
2025-01-24,78.83,79.1158,78.7829,78.86,125057,77.7996864477144,78.081751021947,77.7532020479721,77.8292943456395,126713.14962979,0.0,1.0
2025-01-27,78.24,78.2699,77.77,78.1,348299,77.2173977885218,77.2469069934538,76.7535407210294,77.079227598205,352911.578743344,0.0,1.0
2025-01-28,78.66,78.71,78.0601,78.35,92706,77.6319083594725,77.6812548560142,77.0398490939646,77.3259600809137,93933.7202202142,0.0,1.0
2025-01-29,78.43,78.74,78.2018,78.58,129589,77.4049144753805,77.7108627539393,77.1796970651639,77.5529539650057,131305.167622563,0.0,1.0
2025-01-30,78.92,79.207,78.67,78.67,147454,77.8885101414896,78.1717590316392,77.6417776587809,77.6417776587809,149406.756643059,0.0,1.0
2025-01-31,78.46,79.3583,78.4514,78.99,114977,77.4345223733055,78.3210815301745,77.4260347759003,77.957595236648,116499.658595556,0.0,1.0
2025-02-03,78.03,78.2486,77.33,77.5,136318,77.0101425030465,77.225885385927,76.3192915514621,76.487069639704,138123.28083381,0.0,1.0
2025-02-04,78.63,78.63,78.0,78.0,106724,77.6023004615474,77.6023004615474,76.9805346051215,76.9805346051215,108137.362811276,0.0,1.0
2025-02-05,79.02,79.02,78.5389,78.73,59162,77.9872031345731,77.9872031345731,77.5123911448484,77.7009934546309,59945.4917229555,0.0,1.0
2025-02-06,79.23,79.2786,78.89,79.26,74787,78.1944584200484,78.242423214687,77.8589022435645,78.2240663179734,75777.4160691774,0.0,1.0
2025-02-07,78.61,79.39,78.57,79.26,104663,77.5825618629307,78.352367208982,77.5430846656974,78.2240663179734,106049.068662312,0.0,1.0
2025-02-10,79.02,79.1399,78.8705,79.0,92996,77.9872031345731,78.1055360332802,77.8396571099132,77.9674645359564,94227.5607360801,0.0,1.0
2025-02-11,79.1,79.1499,78.8,78.8,87909,78.0661575290398,78.1154053325885,77.7700785497894,77.7700785497894,89073.1927905294,0.0,1.0
2025-02-12,79.0,79.089,78.42,78.5,51452,77.9674645359564,78.0553012998007,77.3950451760721,77.4739995705389,52133.3869735558,0.0,1.0
2025-02-13,79.64,79.73,79.02,79.02,71101,78.5990996916907,78.6879233854658,77.9872031345731,77.9872031345731,72042.6017882063,0.0,1.0
2025-02-14,79.79,79.99,79.7401,79.95,55075,78.7471391813159,78.9445251674829,78.6978913777673,78.9050479702495,55804.366935563,0.0,1.0
2025-02-18,80.01,80.05,79.8001,80.0,68880,78.9642637660996,79.003740963333,78.7571071736174,78.9543944667913,69792.1887339369,0.0,1.0
2025-02-19,79.97,79.98,79.68,79.72,69673,78.9247865688662,78.9346558681746,78.6385768889241,78.6780540861575,70595.6905583564,0.0,1.0
2025-02-20,79.86,80.0,79.5501,79.9,62942,78.8162242764744,78.9543944667913,78.5103746909086,78.8557014737078,63775.5508607935,0.0,1.0
2025-02-21,79.1,79.99,79.0001,79.99,55695,78.0661575290398,78.9445251674829,77.9675632289494,78.9445251674829,56432.5776936211,0.0,1.0
2025-02-24,78.85,79.34,78.74,79.25,98553,77.8194250463311,78.3030207124402,77.7108627539393,78.2141970186651,99858.1529659653,0.0,1.0
2025-02-25,78.89,79.19,78.4763,79.13,69557,77.8589022435645,78.154981222815,77.4506093311781,78.0957654269649,70478.15435201,0.0,1.0
2025-02-26,78.92,79.4667,78.78,78.95,50216,77.8885101414896,78.428064734677,77.7503399511727,77.9181180394146,50881.0184300722,0.0,1.0
2025-02-27,78.0,78.99,78.0,78.87,98071,76.9805346051215,77.957595236648,76.9805346051215,77.8391636449478,99369.7697637329,0.0,1.0
2025-02-28,78.55,78.64,77.6515,78.0,72599,77.5233460670807,77.6121697608558,76.6365895242255,76.9805346051215,73560.4400391272,0.0,1.0
2025-03-03,78.01,79.15,77.62,78.99,98688,76.9904039044298,78.1155040255816,76.6055012314042,77.957595236648,99994.9407923166,0.0,1.0
2025-03-04,77.53,78.3,76.9301,77.62,99711,76.5166775376291,77.2766135843719,75.9246182721212,76.6055012314042,101031.488543112,0.0,1.0
2025-03-05,78.5,78.6093,77.56,77.75,64964,77.4739995705389,77.5818710119792,76.5462854355541,76.7338021224127,65824.3285265894,0.0,1.0
2025-03-06,77.5,78.2459,77.365,77.87,65370,76.487069639704,77.2232206751138,76.3538340990413,76.8522337141129,66235.7052488016,0.0,1.0
2025-03-07,78.0,78.07,77.095,77.5,96003,76.9805346051215,77.0496197002799,76.0873630177159,76.487069639704,97274.3829126618,0.0,1.0
2025-03-10,76.41,77.26,76.0,77.23,183916,75.411316015094,76.2502064563037,75.0066747434517,76.2205985583786,186351.628675824,0.0,1.0
2025-03-11,76.14,76.6799,75.63,76.47,99847,75.1448449337686,75.6776884034263,74.6415106690428,75.4705318109441,101169.289612622,0.0,1.0
2025-03-12,76.44,76.65,76.0,76.53,89315,75.440923913019,75.6481791984944,75.0066747434517,75.5297476067942,90497.8126708998,0.0,1.0
2025-03-13,75.72,76.3066,75.5424,76.15,56823,74.7303343628179,75.3092674602457,74.5550556071017,75.1547142330769,57575.5159760235,0.0,1.0
2025-03-14,76.98,77.039,76.25,76.25,64193,75.9738660756699,76.0320949415891,75.2534072261604,75.2534072261604,65043.1180516494,0.0,1.0
2025-03-17,77.6,77.8164,77.07,77.07,96032,76.5857626327875,76.7993342698202,76.062689769445,76.062689769445,97303.7669642484,0.0,1.0
2025-03-18,77.15,77.5,76.9001,77.5,67368,76.1416441639118,76.487069639704,75.8950103741962,76.487069639704,68260.1650788017,0.0,1.0
2025-03-19,77.65,78.07,77.15,77.16,152841,76.6351091293293,77.0496197002799,76.1416441639118,76.1515134632202,154865.097536058,0.0,1.0
2025-03-20,77.48,77.77,77.15,77.15,86504,76.4673310410873,76.7535407210294,76.1416441639118,76.1416441639118,87649.5861533171,0.0,1.0
2025-03-21,77.33,77.36,76.805,77.03,57383,76.3192915514621,76.3488994493871,75.8011533377738,76.0232125722116,58142.9321445921,0.0,1.0
2025-03-24,77.99,78.0299,77.64,77.64,60646,76.9706653058131,77.0100438100534,76.6252398300209,76.6252398300209,61449.1445696623,0.0,1.0
2025-03-25,78.15,78.22,78.0,78.09,106360,77.1285740947467,77.1976591899051,76.9805346051215,77.0693582988966,107768.542301706,0.0,1.0
2025-03-26,77.43,78.1368,77.27,78.08,61836,76.4179845445456,77.1155466196597,76.260075755612,77.0594889995883,62654.9039278705,0.0,1.0
2025-03-27,77.33,77.6386,77.09,77.34,79902,76.3192915514621,76.6238581281177,76.0824283680617,76.3291608507704,80960.1548231566,0.0,1.0
2025-03-28,76.29,77.14,76.2333,77.05,148251,75.2928844233938,76.1317748646035,75.2369254963155,76.0429511708283,150214.311440112,0.0,1.0
2025-03-31,76.5,76.58,75.4,75.82,150069,75.5001397088691,75.5790941033359,74.4145167849508,74.8290273559014,152056.387501643,0.0,1.0
2025-04-01,76.73,76.88,76.0112,76.32,66857,75.7271335929612,75.8751730825864,75.017728358677,75.3224923213188,67742.3978249829,0.0,1.0
2025-04-02,76.85,76.95,75.99,76.11,70526,76.0611432502434,76.1601167613042,75.2099710551203,75.3287392683933,71257.4498409561,0.218433,1.0
2025-04-03,74.5,75.5278,74.5,75.28,156340,73.735265740314,74.7525154869972,73.735265740314,74.5072591265885,157961.456883066,0.0,1.0
2025-04-04,71.06,73.02,71.0001,73.02,217596,70.3305769598217,72.2704577766138,70.2712918266963,72.2704577766138,219852.764308095,0.0,1.0
2025-04-07,70.11,72.1672,68.4501,69.2,293844,69.3903286047439,71.4264116742871,67.7474672946452,68.4896696540904,296891.559014632,0.0,1.0
2025-04-08,69.46,72.27,68.7722,72.0,231158,68.7470007828485,71.5281564436577,68.0662609737721,71.2609279637934,233555.420558882,0.0,1.0
2025-04-09,73.94,74.21,69.0,69.12,230935,73.1810140783734,73.4482425582377,68.2917226319687,68.4104908452417,233330.107747798,0.0,1.0
2025-04-10,72.35,73.07,70.9,73.07,117464,71.6073352525063,72.3199445321442,70.1722193421244,72.3199445321442,118682.260274481,0.0,1.0
2025-04-11,73.54,73.6299,71.983,72.15,93074,72.7851200341301,72.8740972205738,71.2441024669131,71.4093882303847,94039.303044227,0.0,1.0
2025-04-14,74.16,74.5585,73.6599,74.5,143977,73.3987558027072,73.7931652442846,72.9037892738921,73.735265740314,145470.235881113,0.0,1.0
2025-04-15,74.26,74.6353,74.1601,74.28,121170,73.4977293137681,73.8691769007793,73.3988547762183,73.5175240159802,122426.696498152,0.0,1.0
2025-04-16,73.43,74.1886,72.9704,73.86,90013,72.6762491719632,73.4270622268706,72.2213669151277,73.1018352695248,90946.5563414058,0.0,1.0
2025-04-17,73.79,74.1499,73.4434,73.91,113084,73.0325538117822,73.3887594780901,72.6895116224454,73.1513220250552,114256.833760807,0.0,1.0
2025-04-21,72.75,73.5,72.145,73.42,208217,72.0032292967496,72.7455306297058,71.4044395548316,72.6663518208571,210376.491415001,0.0,1.0
2025-04-22,73.93,74.3565,73.3,73.3,73684,73.1711167272673,73.5932387519418,72.5475836075841,72.5475836075841,74448.2025647423,0.0,1.0
2025-04-23,74.72,75.7496,74.51,75.17,61768,73.9530074646479,74.9720387345301,73.7451630914201,74.3983882644216,62408.617556308,0.0,1.0
2025-04-24,75.86,75.98,74.76,74.99,65870,75.0813054907413,75.2000737040142,73.9925968690722,74.2202359445121,66553.1608346394,0.0,1.0
2025-04-25,76.16,76.2,75.4545,75.81,67676,75.3782260239237,75.4178154283481,74.6799679033896,75.0318187352108,68377.8914930175,0.0,1.0
2025-04-28,76.38,76.45,75.785,76.25,50071,75.5959677482575,75.6652492060001,75.0070753574456,75.4673021838785,50590.3038735575,0.0,1.0
2025-04-29,76.69,76.7785,76.2024,76.26,87677,75.9027856325461,75.9903771898349,75.4201907926135,75.4771995349845,88586.3288674462,0.0,1.0
2025-04-30,76.66,76.75,75.5,75.94,60963,75.8730935792278,75.9621697391826,74.7250008509223,75.1604842995899,61595.2686194341,0.0,1.0
2025-05-01,76.91,77.36,76.81,77.16,80369,76.1205273568799,76.5659081566536,76.0215538458191,76.367961134532,81202.5350405213,0.0,1.0
2025-05-02,77.93,77.99,77.52,77.77,112421,77.1300571697003,77.1894412763368,76.7242657743509,76.971699552003,113586.957555655,0.0,1.0
2025-05-05,77.62,77.97,77.5001,77.76,142225,76.8232392854118,77.1696465741246,76.7045700456498,76.9618022008969,143700.065275643,0.0,1.0
2025-05-06,77.41,77.65,77.0646,77.23,72088,76.615394912184,76.85293133873,76.2735404049799,76.4372425922745,72835.6498898966,0.0,1.0
2025-05-07,77.39,77.6,77.1,77.41,51897,76.5956002099719,76.8034445831996,76.3085770278955,76.615394912184,52435.2419589385,0.0,1.0
2025-05-08,77.6,78.06,77.43,77.85,168385,76.8034445831996,77.2587227340794,76.6351896143962,77.0508783608517,170131.37979567,0.0,1.0
2025-05-09,77.65,77.99,77.55,77.85,126742,76.85293133873,77.1894412763368,76.7539578276692,77.0508783608517,128056.48566121,0.0,1.0
2025-05-12,79.19,79.19,78.6,79.13,743578,78.3771234090667,78.3771234090667,77.7931796938078,78.3177393024302,751289.90780476,0.0,1.0
2025-05-13,79.52,79.7,79.16,79.23,67325,78.7037359955674,78.8818883154769,78.3474313557485,78.416712813491,68023.2511491134,0.0,1.0
2025-05-14,79.41,79.7195,79.26,79.71,71128,78.5948651334005,78.9011881501338,78.4464048668093,78.891785666583,71865.6933937488,0.0,1.0
2025-05-15,79.82,79.9353,79.3001,79.45,85350,79.0006565287499,79.114772987003,78.4860932447447,78.6344545378249,86235.194735638,0.0,1.0
2025-05-16,80.2,80.21,79.6501,80.01,111545,79.376755870781,79.3866532218871,78.8325005334575,79.1887061997655,112701.87225292,0.0,1.0
2025-05-19,80.45,80.45,79.65,79.79,76942,79.6241896484331,79.6241896484331,78.8324015599465,78.9709644754317,77739.9924235438,0.0,1.0
2025-05-20,80.29,80.4264,80.03,80.15,65750,79.4658320307358,79.6008318998227,79.2085009019776,79.3272691152506,66431.916272621,0.0,1.0
2025-05-21,79.45,80.37,79.293,80.1,71578,78.6344545378249,79.5450108395844,78.4790661254594,79.2777823597202,72320.360501318,0.0,1.0
2025-05-22,79.29,79.74,79.1,79.15,71320,78.4760969201275,78.9214777199012,78.288047249112,78.3375340046424,72059.6846929784,0.0,1.0
2025-05-23,79.29,79.4875,78.61,78.86,45994,78.4760969201275,78.6715696044727,77.8030770449139,78.050510822566,46471.0198789799,0.0,1.0
2025-05-27,80.43,80.43,79.8501,79.99,99581,79.6043949462209,79.6043949462209,79.0304475555792,79.1689114975533,100613.789419679,0.0,1.0
2025-05-28,80.0,80.34,79.845,80.3,95301,79.1788088486594,79.5153187862662,79.0253999065151,79.4757293818418,96289.4000410198,0.0,1.0
2025-05-29,80.23,80.53,79.955,80.53,82091,79.4064479240993,79.7033684572817,79.134270768682,79.7033684572817,82942.3945054863,0.0,1.0
2025-05-30,80.17,80.27,79.5248,80.0,68801,79.3470638174628,79.4460373285236,78.7084867240983,79.1788088486594,69514.5592619406,0.0,1.0
2025-06-02,80.61,80.61,79.82,80.14,94933,79.7825472661304,79.7825472661304,79.0006565287499,79.3173717641445,95917.5833841632,0.0,1.0
2025-06-03,80.8,80.86,80.27,80.27,83552,79.970596937146,80.0299810437825,79.4460373285236,79.4460373285236,84418.5470480612,0.0,1.0
2025-06-04,81.03,81.1792,80.8623,80.99,173802,80.1982360125859,80.3459044910886,80.0322574345369,80.1586466081615,175604.561399453,0.0,1.0
2025-06-05,80.64,81.24,80.56,81.03,66314,79.8122393194487,80.4060803858136,79.7330605106,80.1982360125859,67001.7657141078,0.0,1.0
2025-06-06,81.09,81.32,80.8601,81.0,70432,80.2576201192224,80.4852591946622,80.0300800172935,80.1685439592676,71162.4749340416,0.0,1.0
2025-06-09,81.32,81.5199,81.1001,81.12,61897,80.4852591946622,80.6831072432728,80.2676164438395,80.2873121725406,62538.9554604779,0.0,1.0
2025-06-10,81.6,81.6211,81.3101,81.54,63907,80.7623850256326,80.7832684364664,80.4754608170672,80.7030009189961,64569.8018742872,0.0,1.0
2025-06-11,81.6,81.91,81.3701,81.89,71766,80.7623850256326,81.0692029099211,80.5348449237037,81.049408207709,72510.310315147,0.0,1.0
2025-06-12,81.93,81.93,81.46,81.64,52529,81.0889976121333,81.0889976121333,80.6238221101474,80.8019744300569,53073.7966522358,0.0,1.0
2025-06-13,81.01,81.51,80.85,81.24,58126,80.1784413103737,80.6733088656778,80.0200836926764,80.4060803858136,58728.8450990474,0.0,1.0
2025-06-16,81.64,81.975,81.37,81.69,321013,80.8019744300569,81.1335356921107,80.5347459501927,80.8514611855873,324342.338226964,0.0,1.0
2025-06-17,80.95,81.43,80.8501,81.38,109665,80.1190572037372,80.5941300568292,80.0201826661874,80.5446433012987,110802.374114631,0.0,1.0
2025-06-18,80.98,81.4199,80.8502,80.96,68595,80.1487492570555,80.584133732212,80.0202816396985,80.1289545548433,69306.4227638089,0.0,1.0
2025-06-20,80.75,81.26,80.611,81.18,57763,79.9211101816156,80.4258750880258,79.783537001241,80.3466962791771,58362.0802989415,0.0,1.0
2025-06-23,81.24,81.3926,80.524,80.55,69377,80.4060803858136,80.5571139636924,79.6974300466181,79.7231631594939,70096.5331596293,0.0,1.0
2025-06-24,82.25,82.34,81.72,81.72,110611,81.4057128475279,81.4947890074827,80.8811532389056,80.8811532389056,111758.185411876,0.0,1.0
2025-06-25,82.16,82.26,81.9121,82.26,67259,81.3166366875732,81.415610198634,81.0712813536534,81.415610198634,67956.5666400032,0.0,1.0
2025-06-26,82.59,82.79,82.3446,82.5,109983,81.7422227851347,81.9401698072564,81.4993417889915,81.65314662518,111123.67220398,0.0,1.0
2025-06-27,83.0,83.29,82.58,82.99,103097,82.1480141804841,82.4350373625605,81.7323254340286,82.138116829378,104166.25508682,0.0,1.0
2025-06-30,83.4,83.5,83.0141,83.27,64248,82.5439082247274,82.6428817357882,82.1619694455437,82.4152426603483,64914.3385046898,0.0,1.0
2025-07-01,83.34,83.4925,83.1601,83.24,109246,82.4845241180909,82.6354587224587,82.3064707716925,82.3855506070301,110379.028518916,0.0,1.0
2025-07-02,83.01,83.0661,82.5207,82.68,61870,82.7721807306381,82.8281200070986,82.2842825493165,82.4431261632232,62047.7635682126,0.62064,1.0
2025-07-03,83.39,83.5,83.17,83.17,53111,83.1510920506916,83.2607769064966,82.9317223390817,82.9317223390817,53263.59739569,0.0,1.0
2025-07-07,82.71,83.1399,82.4348,83.11,85163,82.4730402148063,82.9017085739932,82.1986286482834,82.8718942359153,85407.6885204412,0.0,1.0
2025-07-08,82.89,83.01,82.69,82.97,124134,82.6525245243054,82.7721807306381,82.4530975137509,82.7322953285272,124490.659168846,0.0,1.0
2025-07-09,83.3,83.3,82.97,83.19,82938,83.0613498959421,83.0613498959421,82.7322953285272,82.9516650401371,83176.2956977602,0.0,1.0
2025-07-10,83.48,83.5693,83.0828,83.32,61213,83.2408342054411,83.3298783656537,82.8447721624799,83.0812925969975,61388.8758897851,0.0,1.0
2025-07-11,83.07,83.18,82.8134,83.11,55982,82.8320088338044,82.9416936896094,82.576143979263,82.8718942359153,56142.8462918326,0.0,1.0
2025-07-14,83.18,83.1989,82.84,83.0,57462,82.9416936896094,82.9605395421068,82.6026677716668,82.7622093801104,57627.0985963575,0.0,1.0
2025-07-15,82.78,83.51,82.78,83.51,119512,82.5428396685004,83.2707482570243,82.5428396685004,83.2707482570243,119855.379336742,0.0,1.0
2025-07-16,83.01,83.1094,82.43,82.95,416965,82.7721807306381,82.8712959548836,82.1938424000301,82.7123526274717,418163.014970418,0.0,1.0
2025-07-17,83.39,83.49,82.963,82.99,82512,83.1510920506916,83.2508055559688,82.7253153831578,82.7522380295826,82749.0717236199,0.0,1.0
2025-07-18,83.3,83.67,83.1801,83.67,81232,83.0613498959421,83.4302898654679,82.9417934031147,83.4302898654679,81465.3940548416,0.0,1.0
2025-07-21,83.61,83.9499,83.5008,83.66,61391,83.3704617623015,83.7093879667389,83.2615746145388,83.4203185149401,61567.3873155996,0.0,1.0
2025-07-22,83.78,83.85,83.475,83.52,38028,83.5399747212728,83.6097741749669,83.2358485301773,83.280719607552,38137.2612408597,0.0,1.0
2025-07-23,84.47,84.58,83.9701,84.26,75855,84.2279979076858,84.3376827634908,83.7295300948049,84.0185995466036,76072.9449727941,0.0,1.0
2025-07-24,84.39,84.5689,84.3201,84.49,71486,84.148227103464,84.326614564405,84.0785273632752,84.2479406087412,71691.3920549095,0.0,1.0
2025-07-25,84.57,84.59,84.11,84.29,97758,84.327711412963,84.3476541140185,83.8690292886877,84.0485135981868,98038.8762065838,0.0,1.0
2025-07-28,84.21,84.47,83.9801,84.47,42006,83.968742793965,84.2279979076858,83.7395014453326,84.2279979076858,42126.6907458597,0.0,1.0
2025-07-29,84.05,84.3929,84.0,84.38,38561,83.8092011855214,84.1511187951171,83.7593444328828,84.1382557529363,38671.7926451244,0.0,1.0
2025-07-30,83.86,84.1983,83.51,84.1,46971,83.6197455254946,83.9570763138476,83.2707482570243,83.85905793816,47105.9560782692,0.0,1.0
2025-07-31,83.49,84.14,83.32,84.09,104306,83.2508055559688,83.8989433402709,83.0812925969975,83.8490865876323,104605.689780928,0.0,1.0
2025-08-01,82.74,83.08,82.4,83.08,81665,82.5029542663895,82.8419801843321,82.1639283484469,82.8419801843321,81899.6381412331,0.0,1.0
2025-08-04,83.74,83.75,83.32,83.35,61204,83.5000893191619,83.5100606696897,83.0812925969975,83.1112066485807,61379.8500311765,0.0,1.0
2025-08-05,83.6,83.86,83.37,83.75,48949,83.3604904117738,83.6197455254946,83.1311493496362,83.5100606696897,49089.6392258032,0.0,1.0
2025-08-06,83.98,84.13,83.6036,83.79,52874,83.7394017318273,83.8889719897432,83.3640800979638,83.5499460718006,53025.9164523303,0.0,1.0
2025-08-07,84.1,84.6099,83.82,84.41,66961,83.85905793816,84.3674971015687,83.5798601233837,84.1681698045195,67153.3909211425,0.0,1.0
2025-08-08,84.53,84.6293,84.2693,84.34,54338,84.2878260108522,84.3868415215925,84.0278729025944,84.0983703508254,54494.1227859954,0.0,1.0
2025-08-11,84.39,84.61,84.1801,84.4,64308,84.148227103464,84.3675968150739,83.9389284558871,84.1581984539917,64492.7683779638,0.0,1.0
2025-08-12,85.21,85.21,84.4568,84.62,49807,84.9658778467374,84.9658778467374,84.2148357249892,84.3775681656017,49950.1044131561,0.0,1.0
2025-08-13,85.51,85.63,85.3301,85.4,59746,85.2650183625691,85.3846745689018,85.0856337665754,85.1553335067642,59917.6609365837,0.0,1.0
2025-08-14,85.45,85.498,85.1018,85.32,65100,85.2051902594028,85.2530527419358,84.8579878340274,85.0755627025424,65287.0439355203,0.0,1.0
2025-08-15,85.4,85.5299,85.25,85.51,43174,85.1553335067642,85.2848613501193,85.0057632488483,85.2650183625691,43298.0466186199,0.0,1.0
2025-08-18,85.36,85.4765,85.2101,85.42,66686,85.1154481046533,85.2316143383012,84.9659775602427,85.1752762078196,66877.6007969909,0.0,1.0
2025-08-19,85.17,85.585,85.0101,85.5,63332,84.9259924446265,85.339803491527,84.7665505496882,85.2550470120414,63513.9641555204,0.0,1.0
2025-08-20,84.95,85.18,84.67,84.96,50680,84.7066227330166,84.9359637951542,84.4274249182403,84.7165940835443,50825.61269819,0.0,1.0
2025-08-21,84.7,84.9839,84.6,84.85,88259,84.4573389698235,84.7404256113056,84.3576254645462,84.6069092277393,88512.5838817986,0.0,1.0
2025-08-22,85.97,86.1,84.89,84.89,82012,85.7237004868444,85.8533280437048,84.6467946298502,84.6467946298502,82247.6351342534,0.0,1.0
2025-08-25,85.51,85.87,85.45,85.84,73994,85.2650183625691,85.6239869815672,85.2051902594028,85.594072929984,74206.597987172,0.0,1.0
2025-08-26,85.7,85.78,85.3163,85.48,77328,85.4544740225959,85.5342448268177,85.0718733028471,85.2351043109859,77550.1771650679,0.0,1.0
2025-08-27,85.79,85.87,85.4,85.47,84302,85.5442161773454,85.6239869815672,85.1553335067642,85.2251329604582,84544.214713552,0.0,1.0
2025-08-28,86.03,86.1199,85.6273,85.93,81069,85.7835285900108,85.873171031255,85.3819823042593,85.6838150847335,81301.9257267081,0.0,1.0
2025-08-29,85.53,85.95,85.45,85.95,76881,85.2849610636246,85.703757785789,85.2051902594028,85.703757785789,77101.8928541742,0.0,1.0
2025-09-02,85.1,85.13,84.55,84.79,118108,84.8561929909324,84.8861070425156,84.3077687119076,84.547081124573,118447.345393801,0.0,1.0
2025-09-03,85.41,85.4499,85.1,85.11,99460,85.1653048572919,85.2050905458975,84.8561929909324,84.8661643414601,99745.7663567873,0.0,1.0
2025-09-04,85.89,86.0,85.3459,85.47,58909,85.6439296826226,85.7536145384276,85.1013885004092,85.2251329604582,59078.2560859842,0.0,1.0
2025-09-05,86.07,86.5999,85.7301,86.32,73069,85.8234139921217,86.3517958565858,85.4844877876843,86.0726977553148,73278.9402968439,0.0,1.0
2025-09-08,86.47,86.4883,86.2415,86.42,62240,86.2222680132306,86.2405155846964,85.9944226536721,86.172411260592,62418.8266443439,0.0,1.0
2025-09-09,86.43,86.53,86.1981,86.27,58540,86.1823826111197,86.282096116397,85.9511469923818,86.0228410026761,58708.1958830317,0.0,1.0
2025-09-10,86.59,86.9899,86.4867,86.86,65463,86.3419242195633,86.740678527167,86.2389201686119,86.6111506838119,65651.0868994005,0.0,1.0
2025-09-11,87.31,87.46,86.8,86.8,70087,87.0598614575595,87.2094317154753,86.5513225806455,86.5513225806455,70288.372477862,0.0,1.0
2025-09-12,87.25,87.3999,87.07,87.35,80822,87.0000333543931,87.1495038988037,86.8205490448941,87.0997468596703,81054.2160515611,0.0,1.0
2025-09-15,87.66,87.71,87.42,87.6,79377,87.4088587260298,87.4587154786684,87.1695463133644,87.3490306228635,79605.0643082919,0.0,1.0
2025-09-16,87.65,87.8499,87.3797,87.78,87623,87.3988873755021,87.5982146725513,87.1293617707377,87.5285149323625,87874.7565401244,0.0,1.0
2025-09-17,87.55,87.9532,87.0601,87.71,77096,87.2991738702248,87.7012187235027,86.8106774078716,87.4587154786684,77317.5105876018,0.0,1.0
2025-09-18,87.83,87.9941,87.3353,87.75,86372,87.5783716850011,87.7420015471611,87.0850889743946,87.4986008807793,86620.1621935294,0.0,1.0
2025-09-19,87.91,88.0,87.5047,87.93,80935,87.6581424892229,87.7478846439724,87.2540036523342,87.6780851902784,81167.5407207579,0.0,1.0
2025-09-22,88.11,88.26,87.6431,87.74,102368,87.8575694997774,88.0071397576933,87.392007143638,87.4886295302516,102662.121560543,0.0,1.0
2025-09-23,87.96,88.3533,87.77,88.28,93376,87.7079992418615,88.1001724581169,87.5185435818348,88.0270824587487,93644.2859373756,0.0,1.0
2025-09-24,87.47,87.9731,87.4052,87.76,107672,87.2194030660031,87.7210617110529,87.1547887145834,87.5085722313071,107981.360900543,0.0,1.0
2025-09-25,87.17,87.315,86.76,87.3,68686,86.9202625501713,87.0648471328233,86.5114371785346,87.0498901070317,68883.347154457,0.0,1.0
2025-09-26,87.48,87.6,87.17,87.36,78567,87.2293744165308,87.3490306228635,86.9202625501713,87.1097182101981,78792.7370335181,0.0,1.0
2025-09-29,87.88,87.95,87.62,87.83,113537,87.6282284376397,87.6980278913338,87.3689733239189,87.5783716850011,113863.212093812,0.0,1.0
2025-09-30,88.14,88.14,87.63,87.86,110243,87.8874835513606,87.8874835513606,87.3789446744466,87.6082857365843,110559.747843066,0.0,1.0
2025-10-01,88.44,88.615,88.0732,88.1,84201,88.1866240671923,88.3611227014275,87.8208749298354,87.8475981492497,84442.9245225,0.0,1.0
2025-10-02,88.4,88.59,88.0601,88.59,45233,88.4,88.59,88.0601,88.59,45233,0.253989,1.0
2025-10-03,88.56,88.8999,88.4239,88.65,70305,88.56,88.8999,88.4239,88.65,70305,0.0,1.0
2025-10-06,88.8,88.93,88.61,88.85,90654,88.8,88.93,88.61,88.85,90654,0.0,1.0
2025-10-07,88.37,88.85,88.28,88.85,106977,88.37,88.85,88.28,88.85,106977,0.0,1.0
2025-10-08,88.66,88.874,88.4,88.4,95689,88.66,88.874,88.4,88.4,95689,0.0,1.0
2025-10-09,88.42,88.835,88.19,88.77,82507,88.42,88.835,88.19,88.77,82507,0.0,1.0
2025-10-10,86.51,88.55,86.51,88.42,154692,86.51,88.55,86.51,88.42,154692,0.0,1.0
2025-10-13,87.67,87.79,87.25,87.45,138292,87.67,87.79,87.25,87.45,138292,0.0,1.0
2025-10-14,87.6,88.0291,86.805,87.0,98858,87.6,88.0291,86.805,87.0,98858,0.0,1.0
2025-10-15,88.06,88.53,87.535,88.03,84718,88.06,88.53,87.535,88.03,84718,0.0,1.0
2025-10-16,87.8,88.54,87.56,88.21,96002,87.8,88.54,87.56,88.21,96002,0.0,1.0
2025-10-17,88.02,88.31,87.55,87.55,91495,88.02,88.31,87.55,87.55,91495,0.0,1.0
2025-10-20,88.93,88.9799,88.33,88.33,80917,88.93,88.9799,88.33,88.33,80917,0.0,1.0
2025-10-21,88.56,88.92,88.5334,88.84,117241,88.56,88.92,88.5334,88.84,117241,0.0,1.0
2025-10-22,88.3,88.8899,87.9,88.78,66971,88.3,88.8899,87.9,88.78,66971,0.0,1.0
2025-10-23,88.9,88.97,88.37,88.37,78802,88.9,88.97,88.37,88.37,78802,0.0,1.0
2025-10-24,89.25,89.5515,89.12,89.13,82473,89.25,89.5515,89.12,89.13,82473,0.0,1.0
2025-10-27,90.04,90.11,89.6729,89.81,66433,90.04,90.11,89.6729,89.81,66433,0.0,1.0
2025-10-28,90.12,90.34,89.8501,90.14,56814,90.12,90.34,89.8501,90.14,56814,0.0,1.0
2025-10-29,89.84,90.3499,89.63,90.31,75445,89.84,90.3499,89.63,90.31,75445,0.0,1.0
2025-10-30,89.32,89.81,89.2901,89.55,78464,89.32,89.81,89.2901,89.55,78464,0.0,1.0
2025-10-31,89.4,89.71,89.0378,89.66,74048,89.4,89.71,89.0378,89.66,74048,0.0,1.0
2025-11-03,89.47,89.7,89.113,89.68,68811,89.47,89.7,89.113,89.68,68811,0.0,1.0
2025-11-04,88.64,89.0387,88.5,88.99,74745,88.64,89.0387,88.5,88.99,74745,0.0,1.0
2025-11-05,88.97,89.23,88.52,88.6,78239,88.97,89.23,88.52,88.6,78239,0.0,1.0
2025-11-06,88.4,89.0699,88.26618,88.95,59386,88.4,89.0699,88.26618,88.95,59386,0.0,1.0
2025-11-07,88.4,88.49,87.5369,88.0,89548,88.4,88.49,87.5369,88.0,89548,0.0,1.0
2025-11-10,89.54,89.6,88.817,89.05,86580,89.54,89.6,88.817,89.05,86580,0.0,1.0
2025-11-11,89.73,89.88,89.33,89.37,64958,89.73,89.88,89.33,89.37,64958,0.0,1.0
2025-11-12,89.97,90.07,89.68,90.0,91598,89.97,90.07,89.68,90.0,91598,0.0,1.0
2025-11-13,88.75,89.843,88.72,89.58,82744,88.75,89.843,88.72,89.58,82744,0.0,1.0
2025-11-14,88.81,89.13,88.1,88.28,77346,88.81,89.13,88.1,88.28,77346,0.0,1.0
2025-11-17,87.89,88.7996,87.61,88.5,128374,87.89,88.7996,87.61,88.5,128374,0.0,1.0
2025-11-18,87.39,87.7494,86.9,87.63,97357,87.39,87.7494,86.9,87.63,97357,0.0,1.0
2025-11-19,87.45,87.96,87.1443,87.19,78416,87.45,87.96,87.1443,87.19,78416,0.0,1.0
2025-11-20,86.55,88.615,86.5,88.33,134041,86.55,88.615,86.5,88.33,134041,0.0,1.0
2025-11-21,87.11,87.737,86.3573,86.88,95795,87.11,87.737,86.3573,86.88,95795,0.0,1.0
2025-11-24,87.96,88.239,87.416,87.53,77878,87.96,88.239,87.416,87.53,77878,0.0,1.0
2025-11-25,88.84,88.93,87.8201,88.21,82759,88.84,88.93,87.8201,88.21,82759,0.0,1.0
2025-11-26,89.4,89.58,88.8901,89.16,386502,89.4,89.58,88.8901,89.16,386502,0.0,1.0