date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-07-05,52.31,52.52,52.31,52.52,700,25.5089425630473,25.6113489468791,25.5089425630473,25.6113489468791,1435.45738556188,0.0,1.0
2006-07-06,52.66,52.82,52.66,52.82,500,25.6796198694336,25.7576437809244,25.6796198694336,25.7576437809244,1025.32670397277,0.0,1.0
2006-07-07,52.92,53.14,52.92,53.1,5500,25.8064087256062,25.9136916039062,25.8064087256062,25.8941856260335,11278.5937437005,0.0,1.0
2006-07-10,52.94,52.94,52.92,52.92,1100,25.8161617145426,25.8161617145426,25.8064087256062,25.8064087256062,2255.7187487401,0.0,1.0
2006-07-11,52.61,52.72,52.5866,52.72,1300,25.6552373970927,25.7088788362427,25.6438264000371,25.7088788362427,2665.8494303292,0.0,1.0
2006-07-12,52.29,52.65,52.11,52.65,2300,25.4991895741109,25.6747433749654,25.4114126736837,25.6747433749654,4716.50283827475,0.0,1.0
2006-07-13,51.39,51.83,51.39,51.83,2200,25.0603050719748,25.2748708285747,25.0603050719748,25.2748708285747,4511.43749748019,0.0,1.0
2006-07-14,51.2,51.2,51.19,51.2,1100,24.9676516770794,24.9676516770794,24.9627751826112,24.9676516770794,2255.71874874009,0.0,1.0
2006-07-17,50.34,50.34,50.33,50.33,300,24.5482731528159,24.5482731528159,24.5433966583477,24.5433966583477,615.196022383663,0.0,1.0
2006-07-18,50.33,50.49,50.31,50.42,3900,24.5433966583477,24.6214205698386,24.5336436694114,24.5872851085614,7997.54829098762,0.0,1.0
2006-07-19,51.79,51.79,50.17,50.18,2600,25.255364850702,25.255364850702,24.4653727468569,24.470249241325,5331.6988606584,0.0,1.0
2006-07-20,51.52,51.96,51.52,51.96,3800,25.1236995000611,25.338265256661,25.1236995000611,25.338265256661,7792.48295019306,0.0,1.0
2006-07-21,51.39,51.39,51.39,51.39,200,25.0603050719748,25.0603050719748,25.0603050719748,25.0603050719748,410.130681589108,0.0,1.0
2006-07-24,52.45,52.45,52.36,52.36,1100,25.5772134856018,25.5772134856018,25.5333250353882,25.5333250353882,2255.7187487401,0.0,1.0
2006-07-25,52.1625,52.49,52.1625,52.45,1100,25.4370142696416,25.5967194634745,25.4370142696416,25.5772134856018,2255.7187487401,0.0,1.0
2006-07-26,52.92,52.92,52.3,52.3,1100,25.8064087256062,25.8064087256062,25.5040660685791,25.5040660685791,2255.7187487401,0.0,1.0
2006-07-27,52.86,53.31,52.86,53.31,800,25.7771497587972,25.9965920098652,25.7771497587972,25.9965920098652,1640.52272635643,0.0,1.0
2006-07-28,53.98,53.98,53.47,53.52,4300,26.3233171392333,26.3233171392333,26.0746159213561,26.098998393697,8817.80965416582,0.0,1.0
2006-07-31,53.55,53.57,53.46,53.5,1100,26.1136278771016,26.1233808660379,26.0697394268879,26.0892454047607,2255.71874874009,0.0,1.0
2006-08-01,53.0,53.1,52.98,53.1,700,25.8454206813517,25.8941856260335,25.8356676924153,25.8941856260335,1435.45738556188,0.0,1.0
2006-08-02,54.11,54.2,53.4,53.58,3900,26.3867115673196,26.4306000175332,26.0404804600789,26.1282573605061,7997.54829098761,0.0,1.0
2006-08-03,54.08,54.09,53.69,53.77,1500,26.3720820839151,26.3769585783833,26.1818987996561,26.2209107554015,3075.98011191831,0.0,1.0
2006-08-04,54.47,54.71,54.47,54.62,4400,26.5622653681741,26.6793012354104,26.5622653681741,26.6354127851968,9022.87499496038,0.0,1.0
2006-08-07,54.17,54.26,53.9501,54.05,7600,26.4159705341287,26.4598589843423,26.3087364207734,26.3574526005105,15584.9659003861,0.0,1.0
2006-08-08,53.88,54.15,53.88,53.95,11200,26.2745521945515,26.4062175451923,26.2745521945515,26.3086876558287,22967.31816899,0.0,1.0
2006-08-09,54.54,54.54,54.3,54.3,900,26.5964008294513,26.5964008294513,26.479364962215,26.479364962215,1845.58806715099,0.0,1.0
2006-08-10,54.53,54.53,54.17,54.2,5400,26.5915243349832,26.5915243349832,26.4159705341287,26.4306000175332,11073.5284029059,0.0,1.0
2006-08-11,54.23,54.24,54.21,54.23,7100,26.4452295009378,26.4501059954059,26.4354765120014,26.4452295009378,14559.6391964133,0.0,1.0
2006-08-14,54.32,54.76,54.32,54.43,4200,26.4891179511514,26.7036837077513,26.4891179511514,26.5427593903014,8612.74431337127,0.0,1.0
2006-08-15,55.38,55.48,55.2,55.25,8600,27.0060263647784,27.0547913094602,26.9182494643512,26.9426319366921,17635.6193083317,0.0,1.0
2006-08-16,56.0099,56.0099,55.7,55.78,17300,27.313196751329,27.313196751329,27.1620741877602,27.2010861435056,35476.3039574579,0.0,1.0
2006-08-17,55.82,55.85,55.82,55.85,5500,27.2205921213783,27.2352216047829,27.2205921213783,27.2352216047829,11278.5937437005,0.0,1.0
2006-08-18,55.78,55.78,55.6,55.6,4600,27.2010861435056,27.2010861435056,27.1133092430784,27.1133092430784,9433.00567654949,0.0,1.0
2006-08-21,56.42,56.63,55.78,55.86,6800,27.5131817894691,27.6155881733009,27.2010861435056,27.240098099251,13944.4431740297,0.0,1.0
2006-08-22,56.5,56.7,56.5,56.5,11300,27.5521937452145,27.6497236345781,27.5521937452145,27.5521937452145,23172.3835097846,0.0,1.0
2006-08-23,54.48,56.1,54.15,56.1,115400,26.5671418626423,27.3571339664873,26.4062175451923,27.3571339664873,236645.403276915,0.0,1.0
2006-08-24,54.34,54.74,54.16,54.74,18100,26.4988709400877,26.6939307188149,26.4110940396605,26.6939307188149,37116.8266838144,0.0,1.0
2006-08-25,54.3,54.3,54.18,54.3,5900,26.479364962215,26.479364962215,26.4208470285969,26.479364962215,12098.8551068787,0.0,1.0
2006-08-28,54.56,54.59,54.22,54.22,10500,26.6061538183877,26.6207833017922,26.4403530064696,26.4403530064696,21531.8607834282,0.0,1.0
2006-08-29,55.03,55.04,54.43,54.86,11900,26.8353490583921,26.8402255528603,26.5427593903014,26.7524486524331,24402.775554552,0.0,1.0
2006-08-30,55.05,55.27,54.92,55.25,21400,26.8451020473285,26.9523849256284,26.7817076192422,26.9426319366921,43883.9829300346,0.0,1.0
2006-08-31,55.06,55.16,54.9,55.16,7400,26.8499785417967,26.8987434864785,26.7719546303058,26.8987434864785,15174.835218797,0.0,1.0
2006-09-01,55.25,55.3,55.07,55.13,4700,26.9426319366921,26.967014409033,26.8548550362649,26.8841140030739,9638.07101734404,0.0,1.0
2006-09-05,55.41,55.42,55.07,55.25,7800,27.020655848183,27.0255323426511,26.8548550362649,26.9426319366921,15995.0965819752,0.0,1.0
2006-09-06,54.64,54.73,54.49,54.68,13800,26.6451657741331,26.6890542243467,26.5720183571104,26.6646717520058,28299.0170296485,0.0,1.0
2006-09-07,53.9699,54.29,53.83,53.95,5800,26.3183918798204,26.4744884677468,26.2501697222106,26.3086876558287,11893.7897660841,0.0,1.0
2006-09-08,53.97,54.0,53.72,53.86,23200,26.3184406447651,26.3330701281696,26.1965282830606,26.2647992056151,47575.1590643365,0.0,1.0
2006-09-11,53.74,53.9,53.43,53.74,5100,26.206281271997,26.2843051834878,26.0551099434834,26.206281271997,10458.3323805222,0.0,1.0
2006-09-12,54.37,54.51,54.08,54.08,19800,26.5135004234923,26.5817713460468,26.3720820839151,26.3720820839151,40602.9374773217,0.0,1.0
2006-09-13,54.45,54.48,54.11,54.2,16400,26.5525123792377,26.5671418626423,26.3867115673196,26.4306000175332,33630.7158903069,0.0,1.0
2006-09-14,54.48,54.51,54.3,54.46,12100,26.5671418626423,26.5817713460468,26.479364962215,26.5573888737059,24812.906236141,0.0,1.0
2006-09-15,54.29,54.42,54.15,54.42,18600,26.4744884677468,26.5378828958332,26.4062175451923,26.5378828958332,38142.1533877871,0.0,1.0
2006-09-18,54.56,54.66,54.2,54.2,8800,26.6061538183877,26.6549187630695,26.4306000175332,26.4306000175332,18045.7499899208,0.0,1.0
2006-09-19,54.07,54.42,53.88,54.42,1600,26.3672055894469,26.5378828958332,26.2745521945515,26.5378828958332,3281.04545271287,0.0,1.0
2006-09-20,54.72,54.76,54.66,54.71,6100,26.6841777298786,26.7036837077513,26.6549187630695,26.6793012354104,12508.9857884678,0.0,1.0
2006-09-21,54.86,55.09,54.86,55.09,3200,26.7524486524331,26.8646080252012,26.7524486524331,26.8646080252012,6562.09090542573,0.0,1.0
2006-09-22,54.9,55.1,54.542,55.1,2200,26.7719546303058,26.8694845196694,26.597376128345,26.8694845196694,4511.43749748019,0.0,1.0
2006-09-25,54.95,54.95,54.45,54.68,2500,26.7963371026467,26.7963371026467,26.5525123792377,26.6646717520058,5126.63351986385,0.0,1.0
2006-09-26,55.0,55.0,54.73,54.73,4300,26.8207195749876,26.8207195749876,26.6890542243467,26.6890542243467,8817.80965416583,0.0,1.0
2006-09-27,55.39,55.4,55.13,55.4,4600,27.0109028592466,27.0157793537148,26.8841140030739,27.0157793537148,9433.00567654949,0.0,1.0
2006-09-28,55.47,55.49,55.18,55.32,4700,27.049914814992,27.0596678039284,26.9084964754148,26.9767673979693,9638.07101734405,0.0,1.0
2006-09-29,55.16,55.28,55.13,55.25,20300,26.8987434864785,26.9572614200966,26.8841140030739,26.9426319366921,41628.2641812944,0.0,1.0
2006-10-02,55.31,55.49,55.13,55.24,2900,26.9718909035012,27.0596678039284,26.8841140030739,26.9377554422239,5946.89488304206,0.0,1.0
2006-10-03,55.49,55.5,55.13,55.15,2100,27.0596678039284,27.0645442983966,26.8841140030739,26.8938669920103,4306.37215668564,0.0,1.0
2006-10-04,55.98,56.0,55.26,55.26,1500,27.2986160328692,27.3083690218056,26.9475084311603,26.9475084311603,3075.98011191831,0.0,1.0
2006-10-05,56.06,56.06,55.87,55.9,7200,27.3376279886146,27.3376279886146,27.2449745937192,27.2596040771238,14764.7045372079,0.0,1.0
2006-10-06,55.64,55.71,55.44,55.45,10000,27.1328152209511,27.1669506822283,27.0352853315875,27.0401618260557,20506.5340794554,0.0,1.0
2006-10-09,55.64,55.68,55.5,55.56,4100,27.1328152209511,27.1523211988238,27.0645442983966,27.0938032652057,8407.67897257671,0.0,1.0
2006-10-10,55.7,55.7,55.45,55.53,5200,27.1620741877602,27.1620741877602,27.0401618260557,27.0791737818011,10663.3977213168,0.0,1.0
2006-10-11,55.78,56.01,55.54,55.54,8800,27.2010861435056,27.3132455162737,27.0840502762693,27.0840502762693,18045.7499899208,0.0,1.0
2006-10-12,56.44,56.47,56.07,56.07,14300,27.5229347784054,27.53756426181,27.3425044830828,27.3425044830828,29324.3437336213,0.0,1.0
2006-10-13,56.4,56.47,56.24,56.24,4800,27.5034288005327,27.53756426181,27.4254048890419,27.4254048890419,9843.13635813861,0.0,1.0
2006-10-16,56.68,56.69,56.4464,56.5,9400,27.6399706456418,27.6448471401099,27.5260557348651,27.5521937452145,19276.1420346881,0.0,1.0
2006-10-17,56.26,56.34,56.06,56.28,3500,27.4351578779782,27.4741698337237,27.3376279886146,27.4449108669146,7177.2869278094,0.0,1.0
2006-10-18,56.2796,56.47,56.27,56.47,3700,27.4447158071359,27.53756426181,27.4400343724464,27.53756426181,7587.41760939849,0.0,1.0
2006-10-19,56.8,56.85,56.5,56.5,4400,27.6984885792599,27.7228710516008,27.5521937452145,27.5521937452145,9022.87499496039,0.0,1.0
2006-10-20,56.98,57.03,56.75,56.9,10300,27.7862654796871,27.810647952028,27.674106106919,27.7472535239417,21121.7301018391,0.0,1.0
2006-10-23,56.98,57.01,56.49,56.5,4400,27.7862654796871,27.8008949630917,27.5473172507463,27.5521937452145,9022.8749949604,0.0,1.0
2006-10-24,56.93,56.99,56.7,56.7,28600,27.7618830073462,27.7911419741553,27.6497236345781,27.6497236345781,58648.6874672426,0.0,1.0
2006-10-25,57.45,57.51,57.1,57.1,35800,28.0154607196916,28.0447196865007,27.8447834133053,27.8447834133053,73413.3920044503,0.0,1.0
2006-10-26,57.95,57.99,57.547,57.75,6700,28.2592854431006,28.2787914209733,28.0627627160329,28.161755553737,13739.3778332351,0.0,1.0
2006-10-27,57.57,57.85,57.52,57.8,7400,28.0739786533097,28.2105204984188,28.0495961809688,28.1861380260779,15174.835218797,0.0,1.0
2006-10-30,57.55,57.68,57.47,57.47,5300,28.0642256643734,28.1276200924597,28.0252137086279,28.0252137086279,10868.4630621114,0.0,1.0
2006-10-31,57.7,57.78,57.49,57.58,8100,28.1373730813961,28.1763850371415,28.0349666975643,28.0788551477779,16610.2926043589,0.0,1.0
2006-11-01,57.58,58.13,57.49,58.11,15600,28.0788551477779,28.3470623435278,28.0349666975643,28.3373093545914,31990.1931639505,0.0,1.0
2006-11-02,57.79,57.83,57.6,57.67,6400,28.1812615316097,28.2007675094824,28.0886081367143,28.1227435979915,13124.1818108515,0.0,1.0
2006-11-03,57.76,57.87,57.58,57.82,5600,28.1666320482052,28.2202734873551,28.0788551477779,28.1958910150142,11483.659084495,0.0,1.0
2006-11-06,58.56,58.58,58.06,58.06,8300,28.5567516056595,28.5665045945959,28.3129268822505,28.3129268822505,17020.423285948,0.0,1.0
2006-11-07,58.74,58.9599,58.72,58.92,4600,28.6445285060868,28.751762619442,28.6347755171504,28.732305406514,9433.00567654947,0.0,1.0
2006-11-08,58.85,58.94,58.28,58.5,4200,28.6981699452367,28.7420583954503,28.4202097605505,28.5274926388504,8612.74431337128,0.0,1.0
2006-11-09,58.54,58.82,58.47,58.58,5500,28.5469986167232,28.6835404618322,28.5128631554459,28.5665045945959,11278.5937437005,0.0,1.0
2006-11-10,58.76,58.76,58.65,58.65,4900,28.6542814950231,28.6542814950231,28.6006400558731,28.6006400558731,10048.2016989332,0.0,1.0
2006-11-13,58.52,58.72,58.52,58.71,5500,28.5372456277868,28.6347755171504,28.5372456277868,28.6298990226822,11278.5937437005,0.0,1.0
2006-11-14,59.02,59.06,58.65,58.75,12400,28.7810703511958,28.8005763290685,28.6006400558731,28.6494050005549,25428.1022585247,0.0,1.0
2006-11-15,59.0,59.06,58.77,58.77,9800,28.7713173622594,28.8005763290685,28.6591579894913,28.6591579894913,20096.4033978663,0.0,1.0
2006-11-16,58.91,58.97,58.9,58.91,3600,28.7274289120458,28.7566878788549,28.7225524175776,28.7274289120458,7382.35226860395,0.0,1.0
2006-11-17,58.8,58.8,58.3,58.37,16000,28.6737874728958,28.6737874728958,28.4299627494868,28.4640982107641,32810.4545271287,0.0,1.0
2006-11-20,58.48,58.64,58.31,58.44,19200,28.5177396499141,28.595763561405,28.434839243955,28.4982336720414,39372.5454325544,0.0,1.0
2006-11-21,59.08,59.08,58.602,58.7,13400,28.8103293180049,28.8103293180049,28.5772328824259,28.625022528214,27478.7556664702,0.0,1.0
2006-11-22,59.1,59.21,58.92,59.11,19200,28.8200823069412,28.8737237460912,28.732305406514,28.8249588014094,39372.5454325544,0.0,1.0
2006-11-24,59.05,59.25,58.89,58.89,11900,28.7956998346003,28.8932297239639,28.7176759231094,28.7176759231094,24402.775554552,0.0,1.0
2006-11-27,58.41,58.98,58.35,58.98,8400,28.4836041886368,28.7615643733231,28.4543452218277,28.7615643733231,17225.4886267426,0.0,1.0
2006-11-28,58.87,58.87,58.54,58.54,4700,28.7079229341731,28.7079229341731,28.5469986167232,28.5469986167232,9638.07101734404,0.0,1.0
2006-11-29,59.33,59.33,59.13,59.3,5000,28.9322416797093,28.9322416797093,28.8347117903458,28.9176121963048,10253.2670397277,0.0,1.0
2006-11-30,59.53,59.65,59.37,59.6,7700,29.0297715690729,29.0882895026911,28.9517476575821,29.0639070303502,15790.0312411807,0.0,1.0
2006-12-01,59.24,59.55,58.97,59.55,6200,28.8883532294957,29.0395245580093,28.7566878788549,29.0395245580093,12714.0511292624,0.0,1.0
2006-12-04,59.65,59.71,59.17,59.18,6000,29.0882895026911,29.1175484695002,28.8542177682185,28.8590942626867,12303.9204476732,0.0,1.0
2006-12-05,59.99,59.99,59.65,59.7,5800,29.2540903146092,29.2540903146092,29.0882895026911,29.112671975032,11893.7897660841,0.0,1.0
2006-12-06,59.76,59.96,59.65,59.66,3900,29.1419309418411,29.2394608312047,29.0882895026911,29.0931659971593,7997.5482909876,0.0,1.0
2006-12-07,59.99,60.32,59.99,60.19,10400,29.2540903146092,29.4150146320591,29.2540903146092,29.3516202039728,21326.7954426336,0.0,1.0
2006-12-08,59.79,60.24,59.74,60.08,6500,29.1565604252456,29.3760026763137,29.1321779529047,29.2979787648228,13329.247151646,0.0,1.0
2006-12-11,60.26,60.33,59.93,59.93,6200,29.38575566525,29.4198911265273,29.2248313478001,29.2248313478001,12714.0511292624,0.0,1.0
2006-12-12,60.53,60.53,60.12,60.25,9200,29.5174210158909,29.5174210158909,29.3174847426955,29.3808791707819,18866.011353099,0.0,1.0
2006-12-13,60.69,60.74,60.59,60.6,7900,29.5954449273818,29.6198273997227,29.5466799827,29.5515564771681,16200.1619227698,0.0,1.0
2006-12-14,60.98,60.99,60.82,60.91,26900,29.736863266959,29.7417397614272,29.6588393554681,29.7027278056817,55162.576673735,0.0,1.0
2006-12-15,60.62,61.1,60.62,61.1,16300,29.5613094661045,29.7953812005771,29.5613094661045,29.7953812005771,33425.6505495123,0.0,1.0
2006-12-18,60.63,60.79,60.56,60.76,6300,29.5661859605727,29.6442098720636,29.5320504992954,29.629580388659,12919.1164700569,0.0,1.0
2006-12-19,61.06,61.07,60.55,60.55,9700,29.7758752227044,29.7807517171726,29.5271740048272,29.5271740048272,19891.3380570718,0.0,1.0
2006-12-20,60.85,61.31,60.76,61.2,6100,29.6734688388726,29.8977875844089,29.629580388659,29.8441461452589,12508.9857884678,0.0,1.0
2006-12-21,60.49,60.67,60.39,60.45,6900,29.6450047406619,29.7332193356911,29.5959966323123,29.625401497322,14079.3028589909,0.30163,1.0
2006-12-22,60.15,60.62,59.99,60.62,9700,29.4783771722733,29.7087152815163,29.399964198914,29.7087152815163,19792.6431495959,0.0,1.0
2006-12-26,60.14,60.28,60.09,60.27,800,29.4734763614383,29.5420877131278,29.4489723072635,29.5371869022928,1632.38294017286,0.0,1.0
2006-12-27,61.05,61.05,60.75,60.8,7300,29.9194501474195,29.9194501474195,29.7724258223708,29.7969298765456,14895.4943290774,0.0,1.0
2006-12-28,61.12,61.2508,60.9801,61.25,10900,29.9537558232642,30.0178584289855,29.8851934796832,30.0174663641187,22241.2175598552,0.0,1.0
2006-12-29,60.98,61.09,60.95,60.95,12700,29.8851444715748,29.9390533907594,29.8704420390699,29.8704420390699,25914.0791752442,0.0,1.0
2007-01-03,61.4,61.99,61.21,61.9,27200,30.0909785266431,30.3801263659056,29.9978631207789,30.336019068391,55501.0199658772,0.0,1.0
2007-01-04,61.41,61.41,61.1,61.1,4600,30.095879337478,30.095879337478,29.9439542015943,29.9439542015943,9386.20190599395,0.0,1.0
2007-01-05,60.42,60.74,60.34,60.72,11600,29.6106990648172,29.7675250115358,29.5714925781375,29.7577233898659,23669.5526325064,0.0,1.0
2007-01-08,60.49,60.5299,60.25,60.45,5400,29.6450047406619,29.6645589758934,29.5273852806229,29.625401497322,11018.5848461668,0.0,1.0
2007-01-09,60.45,60.62,60.25,60.58,47700,29.625401497322,29.7087152815163,29.5273852806229,29.6891120381765,97330.8328078069,0.0,1.0
2007-01-10,59.93,59.9599,59.69,59.75,19400,29.3705593339042,29.3852127583007,29.2529398738652,29.282344738875,39585.2862991919,0.0,1.0
2007-01-11,60.39,60.58,59.85,59.85,14200,29.5959966323123,29.6891120381765,29.3313528472246,29.3313528472246,28974.7971880683,0.0,1.0
2007-01-12,61.04,61.04,60.64,60.64,18700,29.9145493365846,29.9145493365846,29.7185169031862,29.7185169031862,38156.9512265406,0.0,1.0
2007-01-16,60.97,61.2,60.84,61.18,18700,29.8802436607399,29.9929623099439,29.8165331198854,29.983160688274,38156.9512265406,0.0,1.0
2007-01-17,60.85,61.09,60.67,60.7,12600,29.8214339307204,29.9390533907594,29.7332193356911,29.747921768196,25710.0313077225,0.0,1.0
2007-01-18,60.8952,61.2099,60.7948,61.1,121800,29.8435855956944,29.9978141126705,29.7943814549114,29.9439542015943,248530.302641318,0.0,1.0
2007-01-19,61.5,61.5,60.89,60.89,30000,30.1399866349926,30.1399866349926,29.8410371740602,29.8410371740602,61214.3602564823,0.0,1.0
2007-01-22,61.06,61.59,60.97,61.56,29500,29.9243509582545,30.1840939325073,29.8802436607399,30.1693915000024,60194.1209188742,0.0,1.0
2007-01-23,61.69,61.8,61.44,61.45,40900,30.2331020408569,30.2870109600414,30.1105817699829,30.1154825808179,83455.5778163373,0.0,1.0
2007-01-24,62.0,62.0,61.7,61.84,17600,30.3850271767406,30.3850271767406,30.2380028516918,30.3066142033812,35912.4246838029,0.0,1.0
2007-01-25,60.97,61.8,60.84,61.8,19800,29.8802436607399,30.2870109600414,29.8165331198854,30.2870109600414,40401.4777692782,0.0,1.0
2007-01-26,61.0,61.07,60.611,61.07,12500,29.8949460932447,29.9292517690894,29.7043045517649,29.9292517690894,25505.983440201,0.0,1.0
2007-01-29,61.09,61.28,60.95,60.98,38800,29.9390533907594,30.0321687966236,29.8704420390699,29.8851444715748,79170.5725983836,0.0,1.0
2007-01-30,61.5,61.5,61.18,61.38,14500,30.1399866349926,30.1399866349926,29.983160688274,30.0811769049732,29586.9407906331,0.0,1.0
2007-01-31,61.7,61.74,61.0,61.04,12100,30.2380028516918,30.2576060950316,29.8949460932447,29.9145493365846,24689.7919701145,0.0,1.0
2007-02-01,62.03,62.2,61.9001,62.08,54500,30.3997296092454,30.4830433934397,30.3360680764993,30.4242336634202,111206.087799276,0.0,1.0
2007-02-02,62.06,62.0999,61.86,62.07,50400,30.4144320417503,30.4339862769818,30.3164158250511,30.4193328525853,102840.12523089,0.0,1.0
2007-02-05,61.8,61.88,61.7,61.77,39200,30.2870109600414,30.3262174467211,30.2380028516918,30.2723085275365,79986.7640684701,0.0,1.0
2007-02-06,62.25,62.37,62.12,62.29,20400,30.5075474476145,30.566357177634,30.4438369067601,30.5271506909543,41625.7649744079,0.0,1.0
2007-02-07,62.55,62.65,62.42,62.48,37800,30.6545717726633,30.7035798810128,30.5908612318088,30.6202660968185,77130.0939231675,0.0,1.0
2007-02-08,62.39,62.39,61.98,62.12,25000,30.5761587993039,30.5761587993039,30.3752255550706,30.4438369067601,51011.9668804019,0.0,1.0
2007-02-09,62.05,62.42,61.83,62.35,8500,30.4095312309153,30.5908612318088,30.3017133925463,30.5565555559641,17344.0687393367,0.0,1.0
2007-02-12,61.8,61.9399,61.6601,61.86,15500,30.2870109600414,30.3555733036225,30.2184486164603,30.3164158250511,31627.4194658492,0.0,1.0
2007-02-13,62.53,62.53,62.05,62.06,18900,30.6447701509933,30.6447701509933,30.4095312309153,30.4144320417503,38565.0469615839,0.0,1.0
2007-02-14,63.21,63.2599,62.71,62.71,14100,30.9780252877705,31.0024803338369,30.7329847460226,30.7329847460226,28770.7493205466,0.0,1.0
2007-02-15,63.22,63.22,63.01,63.22,6900,30.9829260986054,30.9829260986054,30.8800090710713,30.9829260986054,14079.3028589909,0.0,1.0
2007-02-16,63.12,63.12,62.85,62.89,7800,30.9339179902559,30.9339179902559,30.801596097712,30.8211993410518,15915.7336666854,0.0,1.0
2007-02-20,63.32,63.35,62.79,62.98,23000,31.031934206955,31.0466366394599,30.7721912327022,30.8653066385665,46931.0095299698,0.0,1.0
2007-02-21,62.8,62.89,62.59,62.62,13400,30.7770920435372,30.8211993410518,30.6741750160031,30.688877448508,27342.4142478954,0.0,1.0
2007-02-22,63.09,63.11,62.93,63.0,13900,30.919215557751,30.9290171794209,30.8408025843917,30.8751082602364,28362.6535855034,0.0,1.0
2007-02-23,63.3,63.33,63.13,63.17,6500,31.0221325852851,31.03683501779,30.9388188010908,30.9584220444307,13263.1113889045,0.0,1.0
2007-02-26,63.54,63.65,63.28,63.6,34500,31.1397520453241,31.1936609645087,31.0123309636152,31.1691569103339,70396.5142949546,0.0,1.0
2007-02-27,60.64,62.45,60.36,62.45,72900,29.7185169031862,30.6055636643137,29.5812941998074,30.6055636643137,148750.895423252,0.0,1.0
2007-02-28,61.01,61.39,60.72,61.25,13300,29.8998469040797,30.0860777158081,29.7577233898659,30.0174663641187,27138.3663803738,0.0,1.0
2007-03-01,59.89,60.444,59.0,59.25,37000,29.3509560905644,29.6224610108211,28.9147839262531,29.0373041971271,75497.7109829947,0.0,1.0
2007-03-02,59.66,60.21,59.51,59.7,11100,29.2382374413603,29.507782037283,29.164725278836,29.2578406847002,22649.3132948985,0.0,1.0
2007-03-05,58.43,59.1795,58.03,58.55,46000,28.6354377086605,29.0027534807406,28.4394052752622,28.69424743868,93862.0190599394,0.0,1.0
2007-03-06,60.23,60.24,59.58,59.75,27700,29.517583658953,29.5224844697879,29.1990309546807,29.282344738875,56521.2593034852,0.0,1.0
2007-03-07,60.1,60.25,59.85,59.85,20100,29.4538731180985,29.5273852806229,29.3313528472246,29.3313528472246,41013.6213718431,0.0,1.0
2007-03-08,60.62,60.96,60.58,60.63,25600,29.7087152815163,29.8753428499049,29.6891120381765,29.7136160923513,52236.2540855316,0.0,1.0
2007-03-09,60.83,60.96,60.5,60.81,9900,29.8116323090505,29.8753428499049,29.6499055514968,29.8018306873805,20200.7388846391,0.0,1.0
2007-03-12,60.7,60.884,60.58,60.6,6500,29.747921768196,29.8380966875592,29.6891120381765,29.6989136598464,13263.1113889045,0.0,1.0
2007-03-13,59.5,60.77,59.48,60.5,15600,29.159824468001,29.7822274440407,29.1500228463311,29.6499055514968,31831.4673333708,0.0,1.0
2007-03-14,59.47,59.56,58.57,59.18,30600,29.1451220354961,29.1892293330108,28.7040490603499,29.0029985212824,62438.647461612,0.0,1.0
2007-03-15,60.06,60.14,59.53,59.53,13200,29.4342698747587,29.4734763614383,29.1745269005059,29.1745269005059,26934.3185128522,0.0,1.0
2007-03-16,60.16,60.51,60.11,60.26,4400,29.4832779831083,29.6548063623318,29.4587739289335,29.5322860914578,8978.10617095072,0.0,1.0
2007-03-19,60.99,60.99,60.65,60.76,11300,29.8900452824098,29.8900452824098,29.7234177140212,29.7773266332057,23057.4090299416,0.0,1.0
2007-03-20,61.52,61.52,60.88,60.9,3800,30.1497882566626,30.1497882566626,29.8361363632252,29.8459379848952,7753.81896582108,0.0,1.0
2007-03-21,62.96,62.96,61.56,61.85,27500,30.8555050168965,30.8555050168965,30.1693915000024,30.3115150142162,56113.1635684421,0.0,1.0
2007-03-22,62.82,62.85,62.62,62.7,26500,30.7868936652071,30.801596097712,30.688877448508,30.7280839351876,54072.684893226,0.0,1.0
2007-03-23,63.06,63.12,62.85,62.85,16000,30.9045131252461,30.9339179902559,30.801596097712,30.801596097712,32647.6588034572,0.0,1.0
2007-03-26,62.83,63.02,62.35,63.0,30600,30.7917944760421,30.8849098819063,30.5565555559641,30.8751082602364,62438.6474616119,0.0,1.0
2007-03-27,62.77,62.78,62.42,62.46,5500,30.7623896110323,30.7672904218673,30.5908612318088,30.6104644751486,11222.6327136884,0.0,1.0
2007-03-28,62.339,62.5,61.97,62.2,14900,30.5511646640456,30.6300677184885,30.3703247442357,30.4830433934397,30403.1322607195,0.0,1.0
2007-03-29,62.81,62.94,62.53,62.65,32200,30.7819928543722,30.8457033952266,30.6447701509933,30.7035798810128,65703.4133419575,0.0,1.0
2007-03-30,62.9,63.03,62.73,62.73,23200,30.8261001518868,30.8898106927412,30.7427863676925,30.7427863676925,47339.1052650129,0.0,1.0
2007-04-02,63.16,63.23,62.86,62.96,18300,30.9535212335957,30.9878269094404,30.806496908547,30.8555050168965,37340.7597564542,0.0,1.0
2007-04-03,63.72,63.85,63.27,63.27,15300,31.2279666403534,31.2916771812078,31.0074301527802,31.0074301527802,31219.3237308059,0.0,1.0
2007-04-04,63.84,63.954,63.67,63.67,10000,31.2867763703729,31.3426456138914,31.2034625861786,31.2034625861786,20404.7867521607,0.0,1.0
2007-04-05,64.35,64.35,63.9,63.9,23000,31.5367177229557,31.5367177229557,31.3161812353826,31.3161812353826,46931.0095299697,0.0,1.0
2007-04-09,64.27,64.35,64.06,64.2,31400,31.4975112362761,31.5367177229557,31.3945942087419,31.4632055604314,64071.0304017847,0.0,1.0
2007-04-10,64.84,64.84,64.51,64.64,50800,31.7768574538687,31.7768574538687,31.6151306963151,31.6788412371695,103656.316700977,0.0,1.0
2007-04-11,64.47,64.9,64.35,64.9,30700,31.5955274529752,31.8062623188784,31.5367177229557,31.8062623188784,62642.6953291335,0.0,1.0
2007-04-12,64.92,64.92,64.26,64.2601,6000,31.8160639405483,31.8160639405483,31.4926104254411,31.4926594335494,12242.8720512965,0.0,1.0
2007-04-13,65.46,65.48,65.0,65.21,53400,32.0807077256361,32.090509347306,31.855270427228,31.9581874547621,108961.561256538,0.0,1.0
2007-04-16,66.16,66.19,65.51,66.06,38300,32.4237644840831,32.438466916588,32.1052117798109,32.3747563757336,78150.3332607758,0.0,1.0
2007-04-17,66.18,66.37,66.0,66.28,9400,32.4335661057531,32.5266815116173,32.3453515107238,32.4825742141026,19180.4995470311,0.0,1.0
2007-04-18,66.167,66.24,65.86,65.95,58200,32.4271950516676,32.4629709707628,32.2767401590344,32.320847456549,118755.858897576,0.0,1.0
2007-04-19,65.7205,65.95,65.39,65.39,59800,32.2083738478867,32.320847456549,32.0464020497914,32.0464020497914,122020.624777921,0.0,1.0
2007-04-20,66.67,66.79,66.43,66.63,64500,32.673705836666,32.7325155666855,32.556086376627,32.6541025933262,131610.874551437,0.0,1.0
2007-04-23,66.1,66.37,66.02,66.16,22300,32.3943596190734,32.5266815116173,32.3551531323937,32.4237644840831,45502.6744573185,0.0,1.0
2007-04-24,66.12,66.21,65.7601,66.05,16500,32.4041612407433,32.4482685382579,32.2277810587932,32.3698555648986,33667.8981410653,0.0,1.0
2007-04-25,66.71,66.75,66.25,66.48,15500,32.6933090800058,32.7129123233457,32.4678717815978,32.5805904308018,31627.4194658492,0.0,1.0
2007-04-26,66.43,66.6,66.35,66.6,20600,32.556086376627,32.6394001608213,32.5168798899473,32.6394001608213,42033.8607094512,0.0,1.0
2007-04-27,66.26,66.38,66.16,66.32,4700,32.4727725924327,32.5315823224522,32.4237644840831,32.5021774574425,9590.24977351556,0.0,1.0
2007-04-30,65.94,66.45,65.94,66.28,8500,32.3159466457141,32.5658879982969,32.3159466457141,32.4825742141026,17344.0687393366,0.0,1.0
2007-05-01,66.12,66.27,65.83,66.27,11600,32.4041612407433,32.4776734032677,32.2620377265295,32.4776734032677,23669.5526325065,0.0,1.0
2007-05-02,66.49,66.58,66.29,66.29,31700,32.5854912416368,32.6295985391514,32.4874750249376,32.4874750249376,64683.1740043495,0.0,1.0
2007-05-03,66.64,66.64,66.39,66.52,13700,32.6590034041611,32.6590034041611,32.5364831332872,32.6001936741416,27954.5578504603,0.0,1.0
2007-05-04,67.08,67.14,66.93,66.93,16400,32.8746390808993,32.904043945909,32.8011269183749,32.8011269183749,33463.8502735436,0.0,1.0
2007-05-07,67.39,67.42,67.21,67.25,12700,33.026564216783,33.0412666492879,32.9383496217538,32.9579528650936,25914.0791752442,0.0,1.0
2007-05-08,66.61,66.74,66.25,66.68,27100,32.6443009716563,32.7080115125107,32.4678717815978,32.678606647501,55296.9720983556,0.0,1.0
2007-05-09,66.9,66.91,66.55,66.6,51500,32.7864244858701,32.791325296705,32.6148961066465,32.6394001608213,105084.651773628,0.0,1.0
2007-05-10,65.34,66.41,65.26,66.34,35900,32.0218979956166,32.5462847549571,31.9826915089369,32.5119790791124,73253.1844402571,0.0,1.0
2007-05-11,66.61,66.62,65.94,65.95,19600,32.6443009716563,32.6492017824912,32.3159466457141,32.320847456549,39993.382034235,0.0,1.0
2007-05-14,66.32,66.69,66.21,66.69,27400,32.5021774574425,32.6835074583359,32.4482685382579,32.6835074583359,55909.1157009204,0.0,1.0
2007-05-15,66.6,67.11,66.38,66.42,49300,32.6394001608213,32.8893415134042,32.5315823224522,32.5511855657921,100595.598688152,0.0,1.0
2007-05-16,66.82,66.82,66.4,66.76,15600,32.7472179991904,32.7472179991904,32.5413839441221,32.7178131341806,31831.4673333708,0.0,1.0
2007-05-17,66.62,66.6999,66.341,66.36,26700,32.6492017824912,32.6883592610625,32.5124691601959,32.5217807007823,54480.7806282692,0.0,1.0
2007-05-18,67.34,67.34,66.88,66.88,35000,33.0020601626082,33.0020601626082,32.7766228642001,32.7766228642001,71416.7536325626,0.0,1.0
2007-05-21,66.85,67.01,66.834,67.0,46900,32.7619204316953,32.8403334050546,32.7540791343593,32.8354325942196,95698.4498676338,0.0,1.0
2007-05-22,66.83,67.07,66.76,66.91,22800,32.7521188100253,32.8697382700643,32.7178131341806,32.791325296705,46522.9137949266,0.0,1.0
2007-05-23,67.14,67.57,67.14,67.57,54400,32.904043945909,33.1147788118122,32.904043945909,33.1147788118122,111002.039931755,0.0,1.0
2007-05-24,66.32,67.28,66.32,67.1,11200,32.5021774574425,32.9726552975985,32.5021774574425,32.8844407025692,22853.36116242,0.0,1.0
2007-05-25,66.84,66.89,66.685,66.77,12200,32.7570196208603,32.7815236750351,32.6810570529185,32.7227139450156,24893.8398376361,0.0,1.0
2007-05-29,66.99,67.25,66.81,67.22,21900,32.8305317833847,32.9579528650936,32.7423171883554,32.9432504325887,44686.482987232,0.0,1.0
2007-05-30,67.28,67.28,66.43,66.43,10400,32.9726552975985,32.9726552975985,32.556086376627,32.556086376627,21220.9782222472,0.0,1.0
2007-05-31,67.42,67.6,67.26,67.43,21700,33.0412666492879,33.1294812443171,32.9628536759285,33.0461674601228,44278.3872521888,0.0,1.0
2007-06-01,67.9,67.9299,67.735,67.74,17200,33.2765055693659,33.2911589937624,33.1956421905891,33.1980925960065,35096.2332137164,0.0,1.0
2007-06-04,68.15,68.15,67.9,67.98,13900,33.3990258402398,33.3990258402398,33.2765055693659,33.3157120560455,28362.6535855035,0.0,1.0
2007-06-05,67.67,68.02,67.49,67.97,8500,33.1637869201618,33.3353152993854,33.0755723251326,33.3108112452106,17344.0687393367,0.0,1.0
2007-06-06,66.76,69.0,66.6501,67.21,37800,32.7178131341806,33.8155947612113,32.6639532231044,32.9383496217538,77130.0939231677,0.0,1.0
2007-06-07,65.35,66.67,65.35,66.37,30500,32.0267988064515,32.673705836666,32.0267988064515,32.5266815116173,62234.5995940904,0.0,1.0
2007-06-08,66.36,66.36,65.54,65.69,23100,32.5217807007823,32.5217807007823,32.1199142123157,32.1934263748401,47135.0573974913,0.0,1.0
2007-06-11,66.32,66.65,66.0,66.03,9600,32.5021774574425,32.6639042149961,32.3453515107238,32.3600539432287,19588.5952820743,0.0,1.0
2007-06-12,65.34,66.19,65.34,65.93,13300,32.0218979956166,32.438466916588,32.0218979956166,32.3110458348791,27138.3663803738,0.0,1.0
2007-06-13,66.26,66.26,65.54,65.54,3300,32.4727725924327,32.4727725924327,32.1199142123157,32.1199142123157,6733.57962821305,0.0,1.0
2007-06-14,66.85,66.9,66.62,66.65,6500,32.7619204316953,32.7864244858701,32.6492017824912,32.6639042149961,13263.1113889045,0.0,1.0
2007-06-15,67.59,67.94,67.52,67.59,20100,33.1245804334822,33.2961088127057,33.0902747576375,33.1245804334822,41013.6213718431,0.0,1.0
2007-06-18,67.77,67.93,67.57,67.93,6100,33.2127950285114,33.2912080018707,33.1147788118122,33.2912080018707,12446.9199188181,0.0,1.0
2007-06-19,67.88,67.9,67.66,67.78,11800,33.266703947696,33.2765055693659,33.1588861093269,33.2176958393464,24077.6483675496,0.0,1.0
2007-06-20,67.73,68.18,67.16,68.16,21800,33.1931917851716,33.4137282727447,32.913845567579,33.4039266510748,44482.4351197104,0.0,1.0
2007-06-21,67.6,67.61,66.9,66.9,13700,33.1294812443171,33.1343820551521,32.7864244858701,32.7864244858701,27954.5578504602,0.0,1.0
2007-06-22,66.91,67.51,66.68,67.39,24000,32.791325296705,33.0853739468025,32.678606647501,33.026564216783,48971.4882051858,0.0,1.0
2007-06-25,66.74,67.48,66.66,66.95,10700,32.7080115125107,33.0706715142976,32.6688050258311,32.8109285400448,21833.121824812,0.0,1.0
2007-06-26,66.68,67.31,66.68,67.24,98000,32.678606647501,32.9873577301033,32.678606647501,32.9530520542586,199966.910171175,0.0,1.0
2007-06-27,67.01,67.04,66.34,66.34,11200,32.8403334050546,32.8550358375595,32.5119790791124,32.5119790791124,22853.36116242,0.0,1.0
2007-06-28,67.18,67.47,67.14,67.14,27000,32.9236471892489,33.0657707034627,32.904043945909,32.904043945909,55092.924230834,0.0,1.0
2007-06-29,67.53,67.81,67.15,67.48,65300,33.0951755684724,33.2323982718512,32.908944756744,33.0706715142976,133243.25749161,0.0,1.0
2007-07-02,68.09,68.13,67.59,67.72,43200,33.3696209752301,33.3892242185699,33.1245804334822,33.1882909743366,88148.6787693344,0.0,1.0
2007-07-03,68.66,68.72,68.5375,68.63,19900,33.6489671928227,33.6783720578324,33.5889322600944,33.6342647603178,40605.5256367999,0.0,1.0
2007-07-05,68.39,68.69,68.08,68.69,8500,33.5166453002788,33.6636696253276,33.3647201643951,33.6636696253276,17344.0687393366,0.0,1.0
2007-07-06,69.0,69.04,68.57,68.75,8900,33.8155947612113,33.8351980045511,33.6048598953081,33.6930744903373,18160.260209423,0.0,1.0
2007-07-09,69.19,69.3,69.13,69.19,6300,33.9087101670755,33.96261908626,33.8793053020657,33.9087101670755,12855.0156538613,0.0,1.0
2007-07-10,68.18,68.75,68.17,68.74,19600,33.4137282727447,33.6930744903373,33.4088274619097,33.6881736795023,39993.3820342351,0.0,1.0
2007-07-11,68.87,68.87,68.54,68.54,8900,33.7518842203568,33.7518842203568,33.5901574628032,33.5901574628032,18160.2602094231,0.0,1.0
2007-07-12,70.02,70.12,69.12,69.12,8700,34.315477466377,34.3644855747266,33.8744044912308,33.8744044912308,17752.1644743798,0.0,1.0
2007-07-13,69.95,70.04,69.8762,69.91,27400,34.2811717905323,34.3252790880469,34.2450038065703,34.2615685471925,55909.1157009204,0.0,1.0
2007-07-16,69.89,70.11,69.73,69.96,23700,34.2517669255225,34.3595847638916,34.1733539521632,34.2860726013672,48359.344602621,0.0,1.0
2007-07-17,69.6995,69.94,69.66,69.94,24600,34.1584064791166,34.2762709796973,34.1390482763185,34.2762709796973,50195.7754103154,0.0,1.0
2007-07-18,69.3,69.62,68.9775,69.37,20400,33.96261908626,34.1194450329787,33.8045679368326,33.9969247621047,41625.7649744079,0.0,1.0
2007-07-19,69.76,69.95,69.64,69.82,5900,34.1880563846681,34.2811717905323,34.1292466546486,34.2174612496778,12038.8241837748,0.0,1.0
2007-07-20,68.75,69.55,68.75,69.55,3600,33.6930744903373,34.085139357134,33.6930744903373,34.085139357134,7345.72323077787,0.0,1.0
2007-07-23,69.22,69.49,69.22,69.41,12100,33.9234125995803,34.0557344921242,33.9234125995803,34.0165280054445,24689.7919701145,0.0,1.0
2007-07-24,67.86,68.98,67.85,68.84,19700,33.256902326026,33.8057931395414,33.2520015151911,33.7371817878519,40197.4299017567,0.0,1.0
2007-07-25,68.03,68.42,67.49,68.42,16500,33.3402161102203,33.5313477327837,33.0755723251326,33.5313477327837,33667.8981410653,0.0,1.0
2007-07-26,65.47,66.66,64.93,66.15,112300,32.085608536471,32.6688050258311,31.8209647513833,32.4188636732482,229145.755226765,0.0,1.0
2007-07-27,65.21,65.68,64.62,65.5,24500,31.9581874547621,32.1885255640052,31.6690396154996,32.1003109689759,49991.7275427939,0.0,1.0
2007-07-30,65.65,65.87,65.06,65.42,28900,32.1738231315003,32.2816409698694,31.8846752922378,32.0611044822962,58969.8337137445,0.0,1.0
2007-07-31,65.71,66.73,65.71,66.46,19200,32.20322799651,32.7031107016758,32.20322799651,32.5707888091319,39177.1905641487,0.0,1.0
2007-08-01,65.99,66.05,64.83,65.82,30200,32.3404506998889,32.3698555648986,31.7719566430337,32.2571369156946,61622.4559915254,0.0,1.0
2007-08-02,66.18,66.23,65.72,65.95,26800,32.4335661057531,32.4580701599279,32.208128807345,32.320847456549,54684.8284957907,0.0,1.0
2007-08-03,64.86,65.9,64.73,65.79,19900,31.7866590755386,32.2963434023742,31.7229485346841,32.2424344831897,40605.5256367999,0.0,1.0
2007-08-06,65.91,65.96,64.9401,65.4,28900,32.3012442132092,32.325748267384,31.8259145703266,32.0513028606263,58969.8337137445,0.0,1.0
2007-08-07,66.26,66.47,65.25,65.27,22100,32.4727725924327,32.5756896199669,31.977790698102,31.9875923197719,45094.5787222753,0.0,1.0
2007-08-08,67.14,67.55,66.96,66.96,9200,32.904043945909,33.1049771901423,32.8158293508798,32.8158293508798,18772.4038119879,0.0,1.0
2007-08-09,64.96,66.012,64.96,65.34,9800,31.8356671838882,32.3512324837258,31.8356671838882,32.0218979956166,19996.6910171175,0.0,1.0
2007-08-10,64.04,64.8979,63.4,63.72,24300,31.384792587072,31.8052331486031,31.0711406936347,31.2279666403534,49583.6318077507,0.0,1.0
2007-08-13,64.38,65.09,64.38,64.86,22000,31.5514201554606,31.8993777247426,31.5514201554606,31.7866590755386,44890.5308547536,0.0,1.0
2007-08-14,63.46,64.8,63.4,64.8,37600,31.1005455586444,31.7572542105288,31.0711406936347,31.7572542105288,76721.9981881245,0.0,1.0
2007-08-15,61.9605,63.43,61.88,62.69,22600,30.3656689739425,31.0858431261396,30.3262174467211,30.7231831243527,46114.8180598832,0.0,1.0
2007-08-16,61.28,61.47,59.43,61.15,53300,30.0321687966236,30.1252842024878,29.1255187921563,29.9684582557691,108757.513389017,0.0,1.0
2007-08-17,62.69,62.93,62.35,62.78,32100,30.7231831243527,30.8408025843917,30.5565555559641,30.7672904218673,65499.3654744359,0.0,1.0
2007-08-20,63.21,63.32,62.5,62.95,35700,30.9780252877705,31.031934206955,30.6300677184885,30.8506042060616,72845.0887052139,0.0,1.0
2007-08-21,62.96,63.165,62.81,62.86,7900,30.8555050168965,30.9559716390132,30.7819928543722,30.806496908547,16119.781534207,0.0,1.0
2007-08-22,64.43,64.43,63.87,64.12,27500,31.5759242096354,31.5759242096354,31.3014788028777,31.4239990737517,56113.163568442,0.0,1.0
2007-08-23,64.63,64.97,64.43,64.97,4800,31.6739404263345,31.8405679947231,31.5759242096354,31.8405679947231,9794.29764103717,0.0,1.0
2007-08-24,65.91,65.93,64.89,64.89,6100,32.3012442132092,32.3110458348791,31.8013615080435,31.8013615080435,12446.9199188181,0.0,1.0
2007-08-27,65.36,65.59,65.36,65.59,5200,32.0316996172865,32.1444182664905,32.0316996172865,32.1444182664905,10610.4891111236,0.0,1.0
2007-08-28,63.54,64.87,63.5,64.87,21900,31.1397520453241,31.7915598863735,31.1201488019843,31.7915598863735,44686.482987232,0.0,1.0
2007-08-29,65.45,65.45,64.24,64.48,9100,32.0758069148011,32.0758069148011,31.4828088037712,31.6004282638102,18568.3559444663,0.0,1.0
2007-08-30,64.75,65.3,64.33,64.33,11300,31.732750156354,32.0022947522767,31.5269161012858,31.5269161012858,23057.4090299417,0.0,1.0
2007-08-31,66.34,66.48,65.7684,66.28,8700,32.5119790791124,32.5805904308018,32.2318487317862,32.4825742141026,17752.1644743798,0.0,1.0
2007-09-04,66.68,66.83,65.8,65.8,3300,32.678606647501,32.7521188100253,32.2473352940247,32.2473352940247,6733.57962821304,0.0,1.0
2007-09-05,65.58,65.86,65.45,65.8,11700,32.1395174556556,32.2767401590344,32.0758069148011,32.2473352940247,23873.6005000281,0.0,1.0
2007-09-06,65.83,66.09,65.37,65.5,10700,32.2620377265295,32.3894588082384,32.0366004281215,32.1003109689759,21833.121824812,0.0,1.0
2007-09-07,64.99,65.27,64.82,65.18,22700,31.850369616393,31.9875923197719,31.7670558321988,31.9434850222573,46318.865927405,0.0,1.0
2007-09-10,65.04,65.32,64.63,65.32,4300,31.8748736705678,32.0120963739467,31.6739404263345,32.0120963739467,8774.05830342913,0.0,1.0
2007-09-11,66.14,66.14,65.66,65.66,4100,32.4139628624132,32.4139628624132,32.1787239423352,32.1787239423352,8365.96256838591,0.0,1.0
2007-09-12,66.366,66.468,65.83,65.83,7200,32.5247211872833,32.5747094577999,32.2620377265295,32.2620377265295,14691.4464615557,0.0,1.0
2007-09-13,66.76,66.95,66.66,66.72,21100,32.7178131341806,32.8109285400448,32.6688050258311,32.6982098908408,43054.1000470592,0.0,1.0
2007-09-14,66.4,66.57,65.89,65.89,22600,32.5413839441221,32.6246977283164,32.2914425915393,32.2914425915393,46114.8180598833,0.0,1.0
2007-09-17,65.43,65.91,65.23,65.91,13400,32.0660052931312,32.3012442132092,31.967989076432,32.3012442132092,27342.4142478954,0.0,1.0
2007-09-18,67.97,67.98,65.97,65.97,41500,33.3108112452106,33.3157120560455,32.3306490782189,32.3306490782189,84679.865021467,0.0,1.0
2007-09-19,68.4012,68.75,68.22,68.37,25800,33.522134208414,33.6930744903373,33.4333315160845,33.5068436786089,52644.3498205747,0.0,1.0
2007-09-20,68.41,68.84,68.41,68.68,13000,33.5264469219487,33.7371817878519,33.5264469219487,33.6587688144926,26526.222777809,0.0,1.0
2007-09-21,68.87,69.05,68.82,68.85,13400,33.7518842203568,33.840098815386,33.727380166182,33.7420825986869,27342.4142478954,0.0,1.0
2007-09-24,68.74,69.14,68.74,69.14,15700,33.6881736795023,33.8842061129007,33.6881736795023,33.8842061129007,32035.5152008924,0.0,1.0
2007-09-25,68.5144,68.62,67.624,68.32,5400,33.5776113870657,33.6293639494829,33.141243190321,33.4823396244341,11018.5848461668,0.0,1.0
2007-09-26,69.2,69.33,69.07,69.32,24400,33.9136109779104,33.9773215187649,33.849900437056,33.9724207079299,49787.6796752723,0.0,1.0
2007-09-27,70.04,70.095,69.76,70.0,6900,34.3252790880469,34.3522335476392,34.1880563846681,34.3056758447071,14079.3028589909,0.0,1.0
2007-09-28,70.2,70.36,69.97,70.05,7600,34.4036920614062,34.4821050347656,34.2909734122022,34.3301798988819,15507.6379316422,0.0,1.0
2007-10-01,70.78,70.98,70.0,70.0,28000,34.6879390898338,34.785955306533,34.3056758447071,34.3056758447071,57133.4029060501,0.0,1.0
2007-10-02,70.68,70.91,70.37,70.84,18300,34.6389309814842,34.7516496306883,34.4870058456005,34.7173439548436,37340.7597564542,0.0,1.0
2007-10-03,70.15,70.64,70.15,70.53,5400,34.3791880072315,34.6193277381444,34.3791880072315,34.5654188189599,11018.5848461668,0.0,1.0
2007-10-04,70.65,70.79,70.41,70.53,5300,34.6242285489794,34.6928399006688,34.5066090889404,34.5654188189599,10814.5369786452,0.0,1.0
2007-10-05,71.36,71.479,71.14,71.2,4300,34.9721861182614,35.0305057671974,34.8643682798923,34.8937731449021,8774.05830342912,0.0,1.0
2007-10-08,70.65,70.83,70.5,70.5,34600,34.6242285489794,34.7124431440086,34.550716386455,34.550716386455,70600.5621624761,0.0,1.0
2007-10-09,71.55,71.55,71.01,71.07,11800,35.0653015241256,35.0653015241256,34.8006577390379,34.8300626040476,24077.6483675497,0.0,1.0
2007-10-10,71.32,71.43,71.04,71.26,6500,34.9525828749216,35.0064917941061,34.8153601715427,34.9231780099118,13263.1113889045,0.0,1.0
2007-10-11,71.54,72.5,71.5,72.31,10700,35.0604007132906,35.5308785534466,35.0407974699508,35.4377631475824,21833.121824812,0.0,1.0
2007-10-12,72.26,72.33,71.9,71.9,7300,35.4132590934076,35.4475647692523,35.2368299033491,35.2368299033491,14895.4943290774,0.0,1.0
2007-10-15,71.66,72.45,71.57,72.42,6000,35.1192104433101,35.5063744992718,35.0751031457955,35.491672066767,12242.8720512965,0.0,1.0
2007-10-16,71.12,71.31,71.03,71.15,16500,34.8545666582224,34.9476820640866,34.8104593607078,34.8692690907273,33667.8981410652,0.0,1.0
2007-10-17,71.45,71.95,71.26,71.95,25900,35.016293415776,35.2613339575239,34.9231780099118,35.2613339575239,52848.3976880964,0.0,1.0
2007-10-18,71.98,72.12,71.77,71.87,5700,35.2760363900288,35.3446477417182,35.1731193624947,35.2221274708443,11630.7284487316,0.0,1.0
2007-10-19,70.55,71.66,70.54,71.65,11900,34.5752204406298,35.1192104433101,34.5703196297948,35.1143096324752,24281.6962350713,0.0,1.0
2007-10-22,70.37,70.37,69.56,69.6,23200,34.4870058456005,34.4870058456005,34.0900401679689,34.1096434113088,47339.105265013,0.0,1.0
2007-10-23,71.44,71.5,70.95,71.118,10900,35.0113926049411,35.0407974699508,34.7712528740281,34.8535864960554,22241.2175598552,0.0,1.0
2007-10-24,71.15,71.16,70.26,71.16,19800,34.8692690907273,34.8741699015622,34.433096926416,34.8741699015622,40401.4777692782,0.0,1.0
2007-10-25,71.68,71.68,71.18,71.5,10000,35.1290120649801,35.1290120649801,34.8839715232321,35.0407974699508,20404.7867521607,0.0,1.0
2007-10-26,73.05,73.05,72.61,72.65,10600,35.8004231493693,35.8004231493693,35.5847874726312,35.604390715971,21629.0739572904,0.0,1.0
2007-10-29,73.59,73.71,72.89,72.89,6300,36.0650669344571,36.1238766644765,35.72201017601,35.72201017601,12855.0156538613,0.0,1.0
2007-10-30,73.14,73.39,73.02,73.02,10000,35.8445304468839,35.9670507177579,35.7857207168644,35.7857207168644,20404.7867521608,0.0,1.0
2007-10-31,74.07,74.07,73.31,73.46,21600,36.300305854535,36.300305854535,35.9278442310782,36.0013563936026,44074.3393846673,0.0,1.0
2007-11-01,72.21,72.85,72.14,72.67,21900,35.3887550392328,35.7024069326702,35.3544493633881,35.6141923376409,44686.4829872321,0.0,1.0
2007-11-02,72.66,72.66,71.87,72.4212,35100,35.6092915268059,35.6092915268059,35.2221274708443,35.4922601640671,71620.8015000843,0.0,1.0
2007-11-05,71.71,71.92,71.22,71.36,33700,35.1437144974849,35.246631525019,34.903574766572,34.9721861182614,68764.1313547818,0.0,1.0
2007-11-06,72.75,72.75,72.15,72.41,10100,35.6533988243206,35.6533988243206,35.3593501742231,35.486771255932,20608.8346196823,0.0,1.0
2007-11-07,71.31,72.5655,71.31,72.53,12800,34.9476820640866,35.5629788644156,34.9476820640866,35.5455809859515,26118.1270427658,0.0,1.0
2007-11-08,71.79,72.09,71.15,71.89,40800,35.1829209841646,35.3299453092133,34.8692690907273,35.2319290925142,83251.5299488158,0.0,1.0
2007-11-09,70.44,70.96,70.15,70.24,34000,34.5213115214452,34.7761536848631,34.3791880072315,34.4232953047461,69376.2749573466,0.0,1.0
2007-11-12,68.88,69.94,68.88,69.48,12200,33.7567850311918,34.2762709796973,33.7567850311918,34.0508336812893,24893.8398376361,0.0,1.0
2007-11-13,71.22,71.22,70.38,70.42,40000,34.903574766572,34.903574766572,34.4919066564355,34.5115098997753,81619.1470086429,0.0,1.0
2007-11-14,70.95,71.83,70.8,71.77,23900,34.7712528740281,35.2025242275044,34.6977407115037,35.1731193624947,48767.4403376642,0.0,1.0
2007-11-15,69.77,70.75,69.5,70.75,36900,34.192957195503,34.6732366573289,34.0606353029592,34.6732366573289,75293.6631154733,0.0,1.0
2007-11-16,70.32,70.55,69.67,70.02,28900,34.4625017914257,34.5752204406298,34.1439490871535,34.315477466377,58969.8337137446,0.0,1.0
2007-11-19,68.62,69.49,68.42,69.49,26400,33.6293639494829,34.0557344921242,33.5313477327837,34.0557344921242,53868.6370257043,0.0,1.0
2007-11-20,70.04,70.25,69.3,69.3,23100,34.3252790880469,34.428196115581,33.96261908626,33.96261908626,47135.0573974913,0.0,1.0
2007-11-21,68.86,69.49,68.52,69.32,41300,33.7469834095218,34.0557344921242,33.5803558411333,33.9724207079299,84271.769286424,0.0,1.0
2007-11-23,70.13,70.25,69.76,69.87,4500,34.3693863855615,34.428196115581,34.1880563846681,34.2419653038526,9182.15403847235,0.0,1.0
2007-11-26,68.77,70.44,68.77,70.25,21400,33.7028761120072,34.5213115214452,33.7028761120072,34.428196115581,43666.243649624,0.0,1.0
2007-11-27,70.02,70.2,69.16,69.44,23100,34.315477466377,34.4036920614062,33.8940077345706,34.0312304379494,47135.0573974913,0.0,1.0
2007-11-28,71.99,72.05,70.3,72.02,18600,35.2809372008637,35.3103420658735,34.4527001697558,35.2956396333686,37952.9033590191,0.0,1.0
2007-11-29,71.24,71.569,70.7,70.91,9300,34.9133763882419,35.074613064712,34.6487326031542,34.7516496306883,18976.4516795095,0.0,1.0
2007-11-30,71.61,72.28,71.41,71.56,22400,35.0947063891353,35.4230607150775,34.9966901724362,35.0702023349606,45706.7223248401,0.0,1.0
2007-12-03,71.29,71.52,71.15,71.45,15700,34.9378804424167,35.0505990916207,34.8692690907273,35.016293415776,32035.5152008924,0.0,1.0
2007-12-04,71.12,71.28,70.86,70.9804,10500,34.8545666582224,34.9329796315817,34.7271455765135,34.7861513389664,21425.0260897688,0.0,1.0
2007-12-05,71.87,72.07,71.6,71.63,34000,35.2221274708443,35.3201436875434,35.0898055783004,35.1045080108053,69376.2749573465,0.0,1.0
2007-12-06,72.54,72.5708,71.63,71.64,10600,35.5504817967865,35.5655762941581,35.1045080108053,35.1094088216402,21629.0739572904,0.0,1.0
2007-12-07,72.15,72.3,72.1,72.2,11400,35.3593501742231,35.4328623367475,35.3348461200483,35.3838542283979,23261.4568974632,0.0,1.0
2007-12-10,72.86,72.98,72.43,72.43,14900,35.7073077435051,35.7661174735246,35.4965728776019,35.4965728776019,30403.1322607195,0.0,1.0
2007-12-11,70.85,72.78,70.85,72.71,121000,34.7222447656785,35.6681012568254,34.7222447656785,35.6337955809807,246897.919701145,0.0,1.0
2007-12-12,72.33,73.14,71.81,72.55,21400,35.4475647692523,35.8445304468839,35.1927226058345,35.5553826076214,43666.243649624,0.0,1.0
2007-12-13,71.04,71.19,70.45,71.13,16200,34.8153601715427,34.8888723340671,34.5262123322802,34.8594674690573,33055.7545385004,0.0,1.0
2007-12-14,69.37,70.1,69.23,69.81,30300,33.9969247621047,34.3546839530567,33.9283134104153,34.2125604388429,61826.5038590471,0.0,1.0
2007-12-17,66.78,67.66,66.75,67.4,31000,33.4033679586396,33.8435441162257,33.3883619532673,33.7134920696662,61975.1877284745,1.37886,1.0
2007-12-18,67.25,67.87,66.5,67.71,18600,33.6384620428049,33.9485861538315,33.2633119084986,33.8685541251795,37185.1126370847,0.0,1.0
2007-12-19,66.88,67.27,66.59,67.14,15100,33.4533879765471,33.6484660463864,33.3083299246153,33.5834400231067,30187.9140225795,0.0,1.0
2007-12-20,67.03,67.27,66.7012,67.16,25100,33.5284180034084,33.6484660463864,33.3639521845285,33.5934440266882,50179.9100640229,0.0,1.0
2007-12-21,68.21,68.21,67.828,68.0,36700,34.1186542147171,34.1186542147171,33.9275777463104,34.0136121771113,73370.6254720972,0.0,1.0
2007-12-24,68.4,70.11,68.15,68.4,14400,34.2136922487414,35.0690345549599,34.0886422039726,34.2136922487414,28788.4742996785,0.0,1.0
2007-12-26,68.8,68.91,68.45,68.45,18100,34.4137723203714,34.4687943400697,34.2387022576951,34.2387022576951,36185.5128350126,0.0,1.0
2007-12-27,68.4,68.92,68.4,68.88,11600,34.2136922487414,34.4737963418605,34.2136922487414,34.4537883346974,23190.7154080743,0.0,1.0
2007-12-28,69.04,69.29,69.01,69.29,31200,34.5338203633495,34.6588704081183,34.5188143579772,34.6588704081183,62375.0276493034,0.0,1.0
2007-12-31,68.16,69.0388,68.16,68.2,13900,34.0936442057633,34.5332201231346,34.0936442057633,34.1136522129263,27788.8744976063,0.0,1.0
2008-01-02,68.24,69.024,68.04,68.11,26000,34.1336602200893,34.5258171604843,34.0336201842743,34.0686341968096,51979.1897077529,0.0,1.0
2008-01-03,68.46,68.69,68.28,68.5,12900,34.2437042594859,34.3587503006732,34.1536682272524,34.2637122666489,25789.674893462,0.0,1.0
2008-01-04,66.9,68.33,66.9,68.0,38900,33.4633919801286,34.1786782362061,33.4633919801286,34.0136121771113,77768.8646012149,0.0,1.0
2008-01-07,67.37,67.76,66.96,67.37,184400,33.698486064294,33.8935641341333,33.4934039908731,33.698486064294,368652.407004216,0.0,1.0
2008-01-08,66.54,68.16,66.54,67.8,26800,33.2833199156616,34.0936442057633,33.2833199156616,33.9135721412963,53578.5493910682,0.0,1.0
2008-01-09,67.31,67.31,66.33,66.71,39800,33.6684740535494,33.6684740535494,33.1782778780558,33.3683539461043,79568.1442449448,0.0,1.0
2008-01-10,67.52,67.637,66.6099,67.35,19300,33.7735160911552,33.832039512107,33.3182839081789,33.6884820607124,38584.5523599858,0.0,1.0
2008-01-11,66.35,66.83,66.15,66.77,17300,33.1882818816373,33.4283779675934,33.0882418458222,33.3983659568488,34586.153151697,0.0,1.0
2008-01-14,67.31,67.42,66.96,67.35,21900,33.6684740535494,33.7234960732477,33.4934039908731,33.6884820607124,43782.4713307611,0.0,1.0
2008-01-15,65.09,66.31,65.0,65.92,27900,32.5580296560026,33.1682738744743,32.5130116398858,32.973195804635,55777.668955627,0.0,1.0
2008-01-16,63.83,64.95,63.63,64.4,54300,31.9277774303679,32.488001630932,31.8277373945528,32.2128915324407,108556.538505037,0.0,1.0
2008-01-17,62.55,64.534,62.41,63.84,20700,31.2875212011516,32.2799183564368,31.2174931760811,31.9327794321586,41383.4318057879,0.0,1.0
2008-01-18,62.73,63.97,62.34,63.66,31200,31.3775572333852,31.9978054554384,31.1824791635459,31.8427433999251,62375.0276493033,0.0,1.0
2008-01-22,60.42,60.64,57.67,59.58,51400,30.2220948197215,30.3321388591181,28.8465443272648,29.8019266692984,102758.859653019,0.0,1.0
2008-01-23,59.82,60.03,56.73,57.29,54800,29.9219747122764,30.0270167498822,28.3763561589342,28.6564682592163,109556.13830711,0.0,1.0
2008-01-24,62.13,62.14,60.79,61.27,41000,31.0774371259401,31.0824391277308,30.4071688859794,30.6472649719354,81967.1837699179,0.0,1.0
2008-01-25,61.06,64.72,60.816,64.72,51700,30.5422229343297,32.3729555897448,30.4201740906353,32.3729555897448,103358.619534262,0.0,1.0
2008-01-28,62.17,62.17,60.41,60.69,32400,31.0974451331031,31.0974451331031,30.2170928179308,30.3571488680718,64774.0671742766,0.0,1.0
2008-01-29,62.21,62.22,61.57,62.13,40000,31.1174531402661,31.1224551420568,30.797325025658,31.0774371259401,79967.9841657736,0.0,1.0
2008-01-30,61.7,63.02,61.342,62.66,36200,30.8623510489378,31.522615285317,30.6832793848288,31.3425432208499,72371.025670025,0.0,1.0
2008-01-31,62.28,62.75,60.7,61.05,25100,31.1524671528014,31.3875612369667,30.3621508698626,30.5372209325389,50179.9100640228,0.0,1.0
2008-02-01,63.26,63.38,62.66,63.04,13800,31.642663328295,31.702687349784,31.3425432208499,31.5326192888985,27588.9545371919,0.0,1.0
2008-02-04,62.6,63.06,62.6,63.06,24500,31.3125312101054,31.54262329248,31.3125312101054,31.54262329248,48980.3903015363,0.0,1.0
2008-02-05,59.82,61.21,59.82,61.21,9800,29.9219747122764,30.6172529611909,29.9219747122764,30.6172529611909,19592.1561206146,0.0,1.0
2008-02-06,59.79,60.92,59.67,59.71,50500,29.9069687069042,30.4721949092591,29.8469446854152,29.8669526925782,100959.580009289,0.0,1.0
2008-02-07,59.46,59.9,58.9,59.0,35300,29.7419026478094,29.9619907266025,29.4617905475273,29.5118105654348,70571.7460262951,0.0,1.0
2008-02-08,58.99,59.45,58.74,59.17,36700,29.5068085636441,29.7369006460186,29.3817585188753,29.5968445958776,73370.6254720971,0.0,1.0
2008-02-11,59.14,59.2,58.47,58.47,15400,29.5818385905053,29.6118506012498,29.246704470525,29.246704470525,30787.6739038229,0.0,1.0
2008-02-12,60.23,60.798,60.04,60.58,21500,30.1270567856973,30.411170487412,30.032018751673,30.3021268483736,42982.7914891032,0.0,1.0
2008-02-13,60.86,61.0,60.25,60.75,13800,30.4421828985146,30.5122109235851,30.1370607892788,30.3871608788163,27588.9545371919,0.0,1.0
2008-02-14,60.72,61.56,60.64,61.55,37800,30.3721548734441,30.7923230238672,30.3321388591181,30.7873210220765,75569.745036656,0.0,1.0
2008-02-15,60.75,60.75,60.15,60.25,15600,30.3871608788163,30.3871608788163,30.0870407713712,30.1370607892788,31187.5138246517,0.0,1.0
2008-02-19,61.43,62.28,61.21,61.9,34200,30.7272970005875,31.1524671528014,30.6172529611909,30.9623910847528,68372.6264617363,0.0,1.0
2008-02-20,61.05,61.398,60.27,60.48,14900,30.5372209325389,30.7112905948571,30.1470647928603,30.2521068304661,29788.0741017507,0.0,1.0
2008-02-21,60.8,61.6,60.79,61.52,31100,30.4121708877701,30.8123310310302,30.4071688859794,30.7723150167042,62175.107688889,0.0,1.0
2008-02-22,61.42,61.43,60.42,61.39,31800,30.7222949987967,30.7272970005875,30.2220948197215,30.7072889934245,63574.54741179,0.0,1.0
2008-02-25,62.44,62.44,61.57,61.77,7700,31.2324991814534,31.2324991814534,30.797325025658,30.897365061473,15393.8369519114,0.0,1.0
2008-02-26,63.51,63.572,62.56,62.63,18200,31.7677133730638,31.7987257841665,31.2925232029424,31.3275372154777,36385.432795427,0.0,1.0
2008-02-27,63.52,63.87,63.0,63.0,12500,31.7727153748546,31.9477854375309,31.5126112817355,31.5126112817355,24989.9950518042,0.0,1.0
2008-02-28,63.0101,63.36,62.88,63.25,19100,31.5176633035441,31.6926833462025,31.4525872602465,31.6376613265043,38184.7124391569,0.0,1.0
2008-02-29,61.41,62.2,61.33,62.2,15200,30.717292997006,31.1124511384753,30.6772769826799,31.1124511384753,30387.8339829939,0.0,1.0
2008-03-03,61.46,61.56,61.04,61.38,34000,30.7423030059597,30.7923230238672,30.5322189307481,30.7022869916337,67972.7865409076,0.0,1.0
2008-03-04,60.65,60.838,59.97,60.51,15700,30.3371408609088,30.431178494575,29.9970047391377,30.2671128358383,31387.4337850662,0.0,1.0
2008-03-05,61.18,61.53,60.77,60.77,28400,30.6022469558187,30.777317018495,30.3971648823979,30.3971648823979,56777.2687576992,0.0,1.0
2008-03-06,60.27,61.31,60.21,61.31,21200,30.1470647928603,30.6672729790984,30.1170527821158,30.6672729790984,42383.0316078599,0.0,1.0
2008-03-07,59.49,60.25,59.28,59.82,50600,29.7569086531816,30.1370607892788,29.6518666155759,29.9219747122764,101159.499969704,0.0,1.0
2008-03-10,59.06,60.07,59.0,59.95,41700,29.5418225761793,30.0470247570452,29.5118105654348,29.9870007355562,83366.623492819,0.0,1.0
2008-03-11,61.15,61.15,59.83,60.92,30900,30.5872409504464,30.5872409504464,29.9269767140672,30.4721949092591,61775.2677680601,0.0,1.0
2008-03-12,61.14,61.63,61.14,61.56,12600,30.5822389486557,30.8273370364025,30.5822389486557,30.7923230238672,25189.9150122186,0.0,1.0
2008-03-13,61.33,61.47,60.19,60.56,26700,30.6772769826799,30.7473050077505,30.1070487785343,30.2921228447921,53378.6294306539,0.0,1.0
2008-03-14,59.97,61.51,59.38,61.5,42900,29.9970047391377,30.7673130149135,29.7018866334834,30.7623110131227,85765.6630177922,0.0,1.0
2008-03-17,59.1,59.44,58.37,58.37,9200,29.5618305833423,29.7318986442279,29.1966844526175,29.1966844526175,18392.6363581279,0.0,1.0
2008-03-18,60.94,61.06,60.11,60.12,11800,30.4821989128406,30.5422229343297,30.0670327642082,30.072034765999,23590.5553289032,0.0,1.0
2008-03-19,58.84,60.66,58.84,60.59,14300,29.4317785367828,30.3421428626996,29.4317785367828,30.3071288501643,28588.554339264,0.0,1.0
2008-03-20,59.52,59.73,58.386,58.56,15000,29.7719146585539,29.8769566961597,29.2046876554827,29.2917224866417,29987.9940621651,0.0,1.0
2008-03-24,60.77,61.0812,60.21,60.26,25500,30.3971648823979,30.552827178126,30.1170527821158,30.1420627910695,50979.5899056806,0.0,1.0
2008-03-25,61.83,62.01,61.2,61.32,18900,30.9273770722175,31.0174131044511,30.6122509594002,30.6722749808892,37784.872518328,0.0,1.0
2008-03-26,61.7,61.9,61.45,61.51,17300,30.8623510489378,30.9623910847528,30.737301004169,30.7673130149135,34586.153151697,0.0,1.0
2008-03-27,61.65,62.3601,61.65,62.25,6500,30.837341039984,31.1925331871453,30.837341039984,31.1374611474291,12994.7974269382,0.0,1.0
2008-03-28,61.51,62.11,61.51,62.07,12800,30.7673130149135,31.0674331223586,30.7673130149135,31.0474251151956,25589.7549330475,0.0,1.0
2008-03-31,61.9,62.08,61.74,61.74,7300,30.9623910847528,31.0524271169863,30.8823590561008,30.8823590561008,14594.1571102537,0.0,1.0
2008-04-01,63.71,63.74,62.46,62.46,19200,31.8677534088788,31.8827594142511,31.2425031850349,31.2425031850349,38384.6323995714,0.0,1.0
2008-04-02,63.83,64.02,63.53,63.56,7200,31.9277774303679,32.0228154643921,31.7777173766453,31.7927233820176,14394.2371498392,0.0,1.0
2008-04-03,64.26,64.3,63.56,63.56,9000,32.1428635073702,32.1628715145332,31.7927233820176,31.7927233820176,17992.796437299,0.0,1.0
2008-04-04,64.359,64.51,63.974,64.35,13600,32.1923833250986,32.267913552139,31.9998062561547,32.1878815234869,27189.114616363,0.0,1.0
2008-04-07,64.5,64.87,64.5,64.69,10000,32.2629115503482,32.447985616606,32.2629115503482,32.3579495843725,19991.9960414434,0.0,1.0
2008-04-08,64.26,64.28,63.92,63.92,8400,32.1428635073702,32.1528675109517,31.9727954464846,31.9727954464846,16793.2766748124,0.0,1.0
2008-04-09,63.74,64.31,63.71,64.26,7100,31.8827594142511,32.1678735163239,31.8677534088788,32.1428635073702,14194.3171894248,0.0,1.0
2008-04-10,63.61,63.94,63.52,63.73,17200,31.8177333909713,31.9827994500661,31.7727153748546,31.8777574124603,34386.2331912827,0.0,1.0
2008-04-11,62.78,63.25,62.68,63.13,9500,31.4025672423389,31.6376613265043,31.3525472244314,31.5776373050152,18992.3962393712,0.0,1.0
2008-04-14,62.75,62.94,62.61,62.83,5500,31.3875612369667,31.482599270991,31.3175332118962,31.4275772512927,10995.5978227939,0.0,1.0
2008-04-15,63.25,63.31,62.97,63.31,17900,31.6376613265043,31.6676733372488,31.4976052763632,31.6676733372488,35785.6729141836,0.0,1.0
2008-04-16,65.1,65.17,64.26,64.26,7700,32.5630316577933,32.5980456703286,32.1428635073702,32.1428635073702,15393.8369519114,0.0,1.0
2008-04-17,64.33,64.56,64.16,64.16,14100,32.1778775199054,32.2929235610927,32.0928434894627,32.0928434894627,28188.7144184352,0.0,1.0
2008-04-18,65.07,65.25,64.72,64.9,12200,32.5480256524211,32.6380616846546,32.3729555897448,32.4629916219783,24390.2351705609,0.0,1.0
2008-04-21,65.54,65.54,64.95,65.13,6200,32.7831197365864,32.7831197365864,32.488001630932,32.5780376631656,12395.0375456949,0.0,1.0
2008-04-22,64.98,65.19,64.63,65.05,13600,32.5030076363043,32.6080496739101,32.327937573628,32.5380216488396,27189.114616363,0.0,1.0
2008-04-23,65.09,65.28,64.55,64.67,12500,32.5580296560026,32.6530676900269,32.287921559302,32.347945580791,24989.9950518042,0.0,1.0
2008-04-24,64.72,65.01,64.01,64.48,14400,32.3729555897448,32.5180136416766,32.0178134626014,32.2529075467667,28788.4742996785,0.0,1.0
2008-04-25,65.2,65.3,64.9,65.05,33600,32.6130516757008,32.6630716936084,32.4629916219783,32.5380216488396,67173.1066992499,0.0,1.0
2008-04-28,65.24,65.58,65.24,65.39,9500,32.6330596828638,32.8031277437494,32.6330596828638,32.7080897097251,18992.3962393712,0.0,1.0
2008-04-29,64.83,65.11,64.8,64.87,27100,32.427977609443,32.5680336595841,32.4129716040708,32.447985616606,54178.3092723116,0.0,1.0
2008-04-30,65.16,65.65,65.09,65.12,17800,32.5930436685378,32.8381417562847,32.5580296560026,32.5730356613748,35585.7529537693,0.0,1.0
2008-05-01,65.63,65.69,64.96,64.96,12300,32.8281377527032,32.8581497634477,32.4930036327228,32.4930036327228,24590.1551309753,0.0,1.0
2008-05-02,65.93,66.11,65.61,66.08,10900,32.9781978064257,33.0682338386592,32.8181337491217,33.053227833287,21791.2756851733,0.0,1.0
2008-05-05,65.91,66.12,65.8,65.8,7400,32.9681938028442,33.07323584045,32.9131717831459,32.9131717831459,14794.0770706681,0.0,1.0
2008-05-06,66.33,66.35,65.6,65.6,4700,33.1782778780558,33.1882818816373,32.8131317473309,32.8131317473309,9396.23813947839,0.0,1.0
2008-05-07,65.0,65.79,64.98,65.63,17800,32.5130116398858,32.9081697813552,32.5030076363043,32.8281377527032,35585.7529537692,0.0,1.0
2008-05-08,65.38,65.69,65.36,65.45,10800,32.7030877079344,32.8581497634477,32.6930837043529,32.7381017204696,21591.3557247588,0.0,1.0
2008-05-09,65.21,65.33,65.0,65.08,15800,32.6180536774916,32.6780776989806,32.5130116398858,32.5530276542118,31587.3537454805,0.0,1.0
2008-05-12,66.06,66.25,65.57,65.57,7900,33.0432238297055,33.1382618637298,32.7981257419586,32.7981257419586,15793.6768727403,0.0,1.0
2008-05-13,65.68,65.89,65.68,65.8,1700,32.8531477616569,32.9581897992627,32.8531477616569,32.9131717831459,3398.63932704538,0.0,1.0
2008-05-14,65.75,66.25,65.75,66.06,2600,32.8881617741922,33.1382618637298,32.8881617741922,33.0432238297055,5197.91897077528,0.0,1.0
2008-05-15,66.61,66.75,66.1964,66.2,5200,33.3183339281968,33.3883619532673,33.1114511341313,33.113251854776,10395.8379415506,0.0,1.0
2008-05-16,67.38,67.38,66.8,66.84,20000,33.7034880660847,33.7034880660847,33.4133719622211,33.4333799693841,39983.9920828868,0.0,1.0
2008-05-19,66.99,67.4399,66.83,67.24,15000,33.5084099962454,33.7334500568113,33.4283779675934,33.6334600410142,29987.9940621651,0.0,1.0
2008-05-20,66.6,67.01,66.47,67.01,14600,33.3133319264061,33.5184139998269,33.2483059031263,33.5184139998269,29188.3142205073,0.0,1.0
2008-05-21,66.01,66.75,65.95,66.44,17300,33.0182138207517,33.3883619532673,32.9882018100072,33.233299897754,34586.1531516971,0.0,1.0
2008-05-22,66.74,66.9799,66.52,66.66,10500,33.3833599514766,33.5033579744367,33.2733159120801,33.3433439371506,20991.5958435156,0.0,1.0
2008-05-23,66.01,66.51,65.8408,66.51,8000,33.0182138207517,33.2683139102893,32.9335799504522,33.2683139102893,15993.5968331547,0.0,1.0
2008-05-27,65.54,65.74,65.16,65.62,12000,32.7831197365864,32.8831597724014,32.5930436685378,32.8231357509124,23990.3952497321,0.0,1.0
2008-05-28,65.67,65.74,65.24,65.74,15700,32.8481457598662,32.8831597724014,32.6330596828638,32.8831597724014,31387.4337850661,0.0,1.0
2008-05-29,65.46,65.66,65.1,65.19,16600,32.7431037222604,32.8431437580754,32.5630316577933,32.6080496739101,33186.713428796,0.0,1.0
2008-05-30,65.57,65.71,65.46,65.63,13800,32.7981257419586,32.8681537670292,32.7431037222604,32.8281377527032,27588.9545371919,0.0,1.0
2008-06-02,64.68,64.93,64.39,64.93,16100,32.3529475825818,32.4779976273505,32.20788953065,32.4779976273505,32187.1136267238,0.0,1.0
2008-06-03,64.54,64.88,64.06,64.69,35400,32.2829195575112,32.4529876183968,32.0428234715552,32.3579495843725,70771.6659867097,0.0,1.0
2008-06-04,63.86,64.16,63.65,63.95,14100,31.9427834357401,32.0928434894627,31.8377413981343,31.9878014518569,28188.7144184352,0.0,1.0
2008-06-05,64.96,64.99,64.1,64.1,11400,32.4930036327228,32.5080096380951,32.0628314787182,32.0628314787182,22790.8754872455,0.0,1.0
2008-06-06,63.19,64.29,63.19,64.27,14000,31.6076493157598,32.1578695127424,31.6076493157598,32.1478655091609,27988.7944580207,0.0,1.0
2008-06-09,63.3,63.77,63.113,63.77,13100,31.662671335458,31.8977654196234,31.569133901971,31.8977654196234,26189.5148142909,0.0,1.0
2008-06-10,62.27,62.62,62.12,62.34,6500,31.1474651510106,31.3225352136869,31.0724351241493,31.1824791635459,12994.7974269382,0.0,1.0
2008-06-11,61.37,62.16,61.37,62.16,12100,30.6972849898429,31.0924431313123,30.6972849898429,31.0924431313123,24190.3152101465,0.0,1.0
2008-06-12,61.17,61.59,61.01,61.4,13200,30.5972449540279,30.8073290292395,30.5172129253759,30.7122909952152,26389.4347747053,0.0,1.0
2008-06-13,61.51,61.57,60.96,61.05,9400,30.7673130149135,30.797325025658,30.4922029164221,30.5372209325389,18792.4762789568,0.0,1.0
2008-06-16,61.72,61.93,61.5466,61.6,4800,30.8723550525193,30.977397090125,30.7856203414676,30.8123310310302,9596.15809989282,0.0,1.0
2008-06-17,61.89,62.37,61.85,62.37,8300,30.957389082962,31.1974851689181,30.937381075799,31.1974851689181,16593.356714398,0.0,1.0
2008-06-18,61.39,61.51,61.14,61.32,12600,30.7072889934245,30.7673130149135,30.5822389486557,30.6722749808892,25189.9150122186,0.0,1.0
2008-06-19,61.16,61.31,60.8,61.12,13800,30.5922429522372,30.6672729790984,30.4121708877701,30.5722349450742,27588.9545371919,0.0,1.0
2008-06-20,59.81,60.38,59.75,59.87,12300,29.9169727104857,30.2020868125585,29.8869606997412,29.9469847212302,24590.1551309754,0.0,1.0
2008-06-23,59.82,60.19,59.58,59.58,9200,29.9219747122764,30.1070487785343,29.8019266692984,29.8019266692984,18392.636358128,0.0,1.0
2008-06-24,59.62,59.96,59.35,59.49,17800,29.8219346764614,29.992002737347,29.6868806281111,29.7569086531816,35585.7529537693,0.0,1.0
2008-06-25,60.56,61.04,60.27,60.27,9500,30.2921228447921,30.5322189307481,30.1470647928603,30.1470647928603,18992.3962393712,0.0,1.0
2008-06-26,59.05,60.04,59.0,59.82,14000,29.5368205743886,30.032018751673,29.5118105654348,29.9219747122764,27988.7944580207,0.0,1.0
2008-06-27,59.14,59.78,58.98,59.42,24700,29.5818385905053,29.9019667051134,29.5018065618533,29.7218946406464,49380.2302223652,0.0,1.0
2008-06-30,59.42,59.83,59.42,59.5,25400,29.7218946406464,29.9269767140672,29.7218946406464,29.7619106549724,50779.6699452662,0.0,1.0
2008-07-01,58.46,58.8,58.07,58.41,11000,29.2417024687342,29.4117705296198,29.0466243988949,29.2166924597805,21991.1956455877,0.0,1.0
2008-07-02,58.286,59.46,58.286,59.36,24900,29.1546676375751,29.7419026478094,29.1546676375751,29.6918826299019,49780.0701431941,0.0,1.0
2008-07-03,59.01,59.28,58.53,59.15,14300,29.5168125672256,29.6518666155759,29.2767164812695,29.5868405922961,28588.554339264,0.0,1.0
2008-07-07,58.27,58.94,57.97,58.85,22600,29.1466644347099,29.4817985546903,28.9966043809874,29.4367805385735,45181.9110536621,0.0,1.0
2008-07-08,58.82,58.92,57.82,58.16,36400,29.4217745332013,29.4717945511088,28.9215743541261,29.0916424150117,72770.8655908539,0.0,1.0
2008-07-09,58.29,59.31,58.22,59.25,54500,29.1566684382914,29.6668726209481,29.1216544257562,29.6368606102036,108956.378425867,0.0,1.0
2008-07-10,58.64,58.69,58.11,58.39,21400,29.3317385009677,29.3567485099215,29.0666324060579,29.206688456199,42782.8715286889,0.0,1.0
2008-07-11,57.46,57.8752,57.0,57.73,17200,28.7415022896591,28.9491854040111,28.5114102072845,28.8765563380093,34386.2331912826,0.0,1.0
2008-07-14,57.15,57.98,57.08,57.73,11500,28.5864402341457,29.0016063827781,28.5514262216105,28.8765563380093,22990.7954476599,0.0,1.0
2008-07-15,56.31,56.99,56.0,56.42,27900,28.1662720837226,28.5064082054937,28.0112100282093,28.2212941034209,55777.6689556271,0.0,1.0
2008-07-16,57.22,57.22,55.87,55.87,13400,28.621454246681,28.621454246681,27.9461840049295,27.9461840049295,26789.2746955342,0.0,1.0
2008-07-17,58.36,58.4681,58.05,58.05,13100,29.1916824508267,29.2457540901847,29.0366203953134,29.0366203953134,26189.5148142908,0.0,1.0
2008-07-18,58.89,58.99,58.45,58.65,5400,29.4567885457365,29.5068085636441,29.2367004669435,29.3367405027585,10795.6778623794,0.0,1.0
2008-07-21,59.29,59.75,59.1486,59.75,5500,29.6568686173666,29.8869606997412,29.5861403120454,29.8869606997412,10995.5978227939,0.0,1.0
2008-07-22,59.4,59.56,58.41,58.41,11300,29.7118906370649,29.7919226657169,29.2166924597805,29.2166924597805,22590.955526831,0.0,1.0
2008-07-23,59.7,60.1,59.7,59.95,6700,29.8619506907874,30.0620307624175,29.8619506907874,29.9870007355562,13394.6373477671,0.0,1.0
2008-07-24,59.11,60.15,59.11,60.15,1600,29.5668325851331,30.0870407713712,29.5668325851331,30.0870407713712,3198.71936663094,0.0,1.0
2008-07-25,59.07,59.38,58.93,59.02,5500,29.5468245779701,29.7018866334834,29.4767965528995,29.5218145690163,10995.5978227939,0.0,1.0
2008-07-28,58.04,58.59,58.04,58.59,13800,29.0316183935226,29.306728492014,29.0316183935226,29.306728492014,27588.9545371919,0.0,1.0
2008-07-29,58.53,58.53,57.93,57.93,12900,29.2767164812695,29.2767164812695,28.9765963738244,28.9765963738244,25789.674893462,0.0,1.0
2008-07-30,58.92,58.95,58.54,58.54,8400,29.4717945511088,29.4868005564811,29.2817184830602,29.2817184830602,16793.2766748124,0.0,1.0
2008-07-31,58.44,59.01,58.44,58.64,9000,29.2316984651527,29.5168125672256,29.2316984651527,29.3317385009677,17992.7964372991,0.0,1.0
2008-08-01,57.8,58.47,57.76,58.47,6000,28.9115703505446,29.246704470525,28.8915623433816,29.246704470525,11995.197624866,0.0,1.0
2008-08-04,57.61,57.948,57.59,57.83,16900,28.8165323165203,28.9855999770477,28.8065283129388,28.9265763559169,33786.4733100394,0.0,1.0
2008-08-05,59.43,59.43,58.52,58.52,104500,29.7268966424371,29.7268966424371,29.2717144794787,29.2717144794787,208916.358633084,0.0,1.0
2008-08-06,59.31,59.3899,58.89,58.9,5400,29.6668726209481,29.7068386152562,29.4567885457365,29.4617905475273,10795.6778623794,0.0,1.0
2008-08-07,58.2,59.0,58.2,59.0,11700,29.1116504221747,29.5118105654348,29.1116504221747,29.5118105654348,23390.6353684888,0.0,1.0
2008-08-08,58.02,58.09,57.55,57.57,70100,29.0216143899411,29.0566284024764,28.7865203057758,28.7965243093573,140143.892250518,0.0,1.0
2008-08-11,57.89,58.4,57.86,57.97,44200,28.9565883666614,29.2116904579897,28.9415823612891,28.9966043809874,88364.6225031797,0.0,1.0
2008-08-12,57.7,58.04,57.6601,58.04,28200,28.8615503326371,29.0316183935226,28.841592345492,29.0316183935226,56377.4288368703,0.0,1.0
2008-08-13,56.83,57.181,56.56,57.08,6100,28.4263761768417,28.6019464396971,28.2913221284914,28.5514262216105,12195.1175852805,0.0,1.0
2008-08-14,56.404,56.752,56.36,56.5,12400,28.2132909005557,28.3873605628738,28.1912820926764,28.2613101177469,24790.0750913898,0.0,1.0
2008-08-15,55.98,56.3,55.71,56.3,27200,28.0012060246278,28.1612700819319,27.8661519762775,28.1612700819319,54378.229232726,0.0,1.0
2008-08-18,55.7363,56.6,55.5,56.6,12500,27.8793072409872,28.3113301356544,27.7611099386717,28.3113301356544,24989.9950518042,0.0,1.0
2008-08-19,54.98,55.14,54.83,55.04,25400,27.5010058455526,27.5810378742047,27.4259758186914,27.5310178562971,50779.6699452663,0.0,1.0
2008-08-20,55.12,55.16,54.76,54.95,35200,27.5710338706232,27.5910418777862,27.3909618061561,27.4859998401804,70371.8260658806,0.0,1.0
2008-08-21,55.24,55.252,54.91,54.91,18700,27.6310578921122,27.6370602942611,27.4659918330174,27.4659918330174,37385.0325974991,0.0,1.0
2008-08-22,55.65,55.76,55.44,55.44,5600,27.836139965533,27.8911619852313,27.7310979279272,27.7310979279272,11195.5177832083,0.0,1.0
2008-08-25,54.87,55.41,54.74,55.41,10000,27.4459838258544,27.716091922555,27.3809578025746,27.716091922555,19991.9960414434,0.0,1.0
2008-08-26,54.91,55.19,54.56,54.56,10400,27.4659918330174,27.6060478831584,27.2909217703411,27.2909217703411,20791.6758831011,0.0,1.0
2008-08-27,55.41,55.577,55.23,55.23,46200,27.716091922555,27.7996253524605,27.6260558903214,27.6260558903214,92363.0217114683,0.0,1.0
2008-08-28,56.19,56.34,56.1,56.34,23800,28.1062480622336,28.1812780890949,28.0612300461168,28.1812780890949,47580.9505786353,0.0,1.0
2008-08-29,55.83,56.1999,55.83,56.19,9900,27.9261759977665,28.1112000440064,27.9261759977665,28.1062480622336,19792.076081029,0.0,1.0
2008-09-02,55.52,56.31,55.48,56.19,8600,27.7711139422532,28.1662720837226,27.7511059350902,28.1062480622336,17193.1165956413,0.0,1.0
2008-09-03,55.4,55.55,55.11,55.4,18600,27.7110899207642,27.7861199476255,27.5660318688324,27.7110899207642,37185.1126370847,0.0,1.0
2008-09-04,52.98,54.82,52.98,54.82,25700,26.5006054874023,27.4209738169006,26.5006054874023,27.4209738169006,51379.4298265095,0.0,1.0
2008-09-05,52.74,52.74,52.0,52.58,15600,26.3805574444243,26.3805574444243,26.0104093119086,26.3005254157722,31187.5138246517,0.0,1.0
2008-09-08,53.75,55.57,53.26,54.27,16100,26.8857596252902,27.796123951207,26.6406615375434,27.1458637184093,32187.1136267238,0.0,1.0
2008-09-09,52.32,53.63,52.32,53.63,15600,26.1704733692127,26.8257356038012,26.1704733692127,26.8257356038012,31187.5138246517,0.0,1.0
2008-09-10,52.86,53.17,52.57,53.02,9400,26.4405814659133,26.5956435214266,26.2955234139815,26.5206134945653,18792.4762789568,0.0,1.0
2008-09-11,52.4904,52.4904,51.1838,51.34,13100,26.2557074797271,26.2557074797271,25.6021459257475,25.680277193719,26189.5148142909,0.0,1.0
2008-09-12,53.2,53.38,52.44,52.44,21500,26.6106495267988,26.7006855590324,26.2304973907017,26.2304973907017,42982.7914891034,0.0,1.0
2008-09-15,51.13,51.73,50.85,50.87,11400,25.5752351561133,25.8753552635583,25.4351791059722,25.4451831095537,22790.8754872454,0.0,1.0
2008-09-16,50.76,51.1,49.45,49.45,30100,25.3901610898554,25.560229150741,24.734898855267,24.734898855267,60175.9080847447,0.0,1.0
2008-09-17,48.99,50.28,48.774,49.87,35100,24.5048067728924,25.1500650038994,24.3967635342122,24.9449829304785,70171.9061054663,0.0,1.0
2008-09-18,50.82,51.1999,48.77,50.02,19300,25.4201731005999,25.6101991486306,24.3947627334959,25.0200129573398,38584.5523599858,0.0,1.0
2008-09-19,54.55,54.89,52.99,54.18,24300,27.2859197685503,27.4559878294359,26.5056074891931,27.1008457022925,48580.5503807075,0.0,1.0
2008-09-22,53.26,54.69,53.256,54.53,14700,26.6406615375434,27.3559477936208,26.6386607368271,27.2759157649688,29388.2341809217,0.0,1.0
2008-09-23,52.46,53.51,52.3,53.38,12500,26.2405013942832,26.7657115823121,26.1604693656312,26.7006855590324,24989.9950518043,0.0,1.0
2008-09-24,52.65,53.12,52.65,53.0,13200,26.3355394283075,26.5706335124728,26.3355394283075,26.5106094909838,26389.4347747053,0.0,1.0
2008-09-25,53.96,54.33,53.77,53.79,18900,26.990801662896,27.1758757291538,26.8957636288717,26.9057676324532,37784.872518328,0.0,1.0
2008-09-26,53.62,53.62,53.0,53.07,20200,26.8207336020104,26.8207336020104,26.5106094909838,26.5456235035191,40383.8320037157,0.0,1.0
2008-09-29,48.372,51.1999,47.75,51.19,71100,24.1956830622239,25.6101991486306,23.8845585508392,25.6052471668578,142143.091854663,0.0,1.0
2008-09-30,50.42,50.5599,49.2487,49.39,24600,25.2200930289699,25.2900710340225,24.6342085592191,24.7048868445225,49180.3102619507,0.0,1.0
2008-10-01,50.63,50.67,49.56,50.08,18100,25.3251350665757,25.3451430737387,24.7899208749652,25.0500249680843,36185.5128350125,0.0,1.0
2008-10-02,48.66,49.21,48.4,48.99,11400,24.3397407137976,24.6148508122889,24.209688667238,24.5048067728924,22790.8754872455,0.0,1.0
2008-10-03,48.71,50.266,48.6,48.9,20400,24.3647507227513,25.1430622013923,24.3097287030531,24.4597887567756,40783.6719245446,0.0,1.0
2008-10-06,45.16,47.16,43.67,46.91,89500,22.5890400870345,23.5894404451848,21.8437418202125,23.464390400416,178928.364570918,0.0,1.0
2008-10-07,43.41,46.66,43.41,46.49,39200,21.713689773653,23.3393403556473,21.713689773653,23.2543063252045,78368.624482458,0.0,1.0
2008-10-08,42.67,44.008,42.1,42.9,65000,21.3435416411373,22.0128094807399,21.0584275390645,21.4585876823246,129947.974269382,0.0,1.0
2008-10-09,39.91,43.5,39.16,43.21,26600,19.9629891468899,21.7587077897697,19.5878390125835,21.6136497378379,53178.7094702394,0.0,1.0
2008-10-10,37.9,39.164,35.2595,37.27,78800,18.9575867869488,19.5898398132998,17.6368082141008,18.6424606741314,157536.928806574,0.0,1.0
2008-10-13,44.044,44.12,40.32,40.63,25100,22.0308166871866,22.0688319007963,20.1680712203107,20.323133275824,50179.910064023,0.0,1.0
2008-10-14,44.03,46.99,42.494,46.99,52500,22.0238138846796,23.5044064147421,21.2555064096201,23.5044064147421,104957.979217578,0.0,1.0
2008-10-15,39.22,42.61,39.22,42.61,27500,19.617851023328,21.3135296303928,19.617851023328,21.3135296303928,54977.9891139694,0.0,1.0
2008-10-16,40.76,40.86,38.22,39.87,23800,20.3881592991038,20.4381793170113,19.1176508442529,19.9429811397269,47580.9505786352,0.0,1.0
2008-10-17,40.47,41.9699,39.1,39.1,8500,20.243101247172,20.9933514957668,19.557827001839,19.557827001839,16993.1966352269,0.0,1.0
2008-10-20,42.63,42.63,41.2,41.2,15600,21.3235336339743,21.3235336339743,20.6082473778968,20.6082473778968,31187.5138246517,0.0,1.0
2008-10-21,40.08,41.36,40.08,41.21,35200,20.0480231773327,20.6882794065489,20.0480231773327,20.6132493796876,70371.8260658806,0.0,1.0
2008-10-22,37.1,38.82,37.1,38.71,19100,18.5574266436887,19.417770951698,18.5574266436887,19.3627489319997,38184.7124391568,0.0,1.0
2008-10-23,37.79,38.44,36.358,37.59,23400,18.9025647672505,19.2276948836494,18.1862781108149,18.8025247314355,46781.2707369776,0.0,1.0
2008-10-24,35.72,36.73,34.26,34.26,32100,17.8671503965649,18.3723525774309,17.1368581351152,17.1368581351152,64174.3072930334,0.0,1.0
2008-10-27,34.58,35.19,34.09,34.24,33100,17.2969221924192,17.6020443016551,17.0518241046724,17.1268541315337,66173.5068971778,0.0,1.0
2008-10-28,38.17,38.17,34.6,35.47,38300,19.0926408352991,19.0926408352991,17.3069261960008,17.7421003517961,76569.3448387282,0.0,1.0
2008-10-29,38.48,39.78,37.43,37.43,19900,19.2477028908124,19.8979631236101,18.7224927027835,18.7224927027835,39784.0721224723,0.0,1.0
2008-10-30,39.71,40.36,38.91,40.36,28000,19.8629491110749,20.1880792274737,19.4627889678147,20.1880792274737,55977.5889160414,0.0,1.0
2008-10-31,39.8,40.27,38.76,38.91,14500,19.9079671271916,20.1430612113569,19.3877589409534,19.4627889678147,28988.3942600929,0.0,1.0
2008-11-03,40.02,40.42,39.566,39.8,14500,20.0180111665882,20.2180912382182,19.790920285288,19.9079671271916,28988.3942600929,0.0,1.0
2008-11-04,41.94,42.65,41.42,41.5,196400,20.9783955104125,21.3335376375558,20.7182914172934,20.7583074316194,392642.802253948,0.0,1.0
2008-11-05,40.48,42.68,40.48,41.51,36500,20.2481032489627,21.3485436429281,20.2481032489627,20.7633094334102,72970.7855512685,0.0,1.0
2008-11-06,37.78,40.64,37.78,39.69,47600,18.8975627654598,20.3281352776148,18.8975627654598,19.8529451074933,95161.9011572705,0.0,1.0
2008-11-07,39.8772,40.25,39.51,39.61,28900,19.9465825810162,20.1330572077754,19.7629090752598,19.8129290931673,57776.8685597715,0.0,1.0
2008-11-10,39.32,40.67,38.72,40.67,27000,19.6678710412355,20.343141282987,19.3677509337904,20.343141282987,53978.3893118973,0.0,1.0
2008-11-11,38.27,38.72,37.21,38.72,33000,19.1426608532066,19.3677509337904,18.6124486633869,19.3677509337904,65973.5869367632,0.0,1.0
2008-11-12,36.02,37.0,36.02,36.93,20400,18.0172104502875,18.5074066257812,18.0172104502875,18.4723926132459,40783.6719245445,0.0,1.0
2008-11-13,39.06,39.06,35.2426,36.25,7600,19.537818994676,19.537818994676,17.6283548310745,18.1322564914748,15193.916991497,0.0,1.0
2008-11-14,37.021,37.81,36.66,37.17,12500,18.5179108295417,18.912568770832,18.3373385648956,18.5924406562239,24989.9950518043,0.0,1.0
2008-11-17,36.26,37.2199,36.26,36.62,16600,18.1372584932655,18.6174006451598,18.1372584932655,18.3173305577326,33186.7134287961,0.0,1.0
2008-11-18,35.72,36.86,35.48,36.47,15300,17.8671503965649,18.4373786007106,17.7471023535869,18.2423005308713,30587.7539434085,0.0,1.0
2008-11-19,34.0,35.96,34.0,35.75,30500,17.0068060885557,17.987198439543,17.0068060885557,17.8821564019372,60975.5879264022,0.0,1.0
2008-11-20,32.13,34.2515,32.13,33.68,63800,16.0714317536851,17.1326064335931,16.0714317536851,16.8467420312516,127548.934744409,0.0,1.0
2008-11-21,33.95,34.15,32.21,33.89,36500,16.9817960796019,17.0818361154169,16.1114477680111,16.9517840688574,72970.7855512684,0.0,1.0
2008-11-24,36.51,36.72,34.32,34.52,27600,18.2623085380343,18.3673505756401,17.1668701458597,17.2669101816747,55177.9090743838,0.0,1.0
2008-11-25,36.73,37.5245,36.1,37.5245,18800,18.3723525774309,18.7697616197061,18.0572264646135,18.7697616197061,37584.9525579135,0.0,1.0
2008-11-26,37.28,37.66,35.98,35.98,15300,18.6474626759222,18.8375387439708,17.9972024431245,17.9972024431245,30587.7539434084,0.0,1.0
2008-11-28,36.93,36.93,36.79,36.79,700,18.4723926132459,18.4723926132459,18.4023645881754,18.4023645881754,1399.43972290104,0.0,1.0
2008-12-01,34.57,35.97,34.52,35.97,10000,17.2919201906285,17.9922004413337,17.2669101816747,17.9922004413337,19991.9960414434,0.0,1.0
2008-12-02,35.87,36.02,35.08,35.08,19300,17.9421804234262,18.0172104502875,17.5470222819568,17.5470222819568,38584.5523599858,0.0,1.0
2008-12-03,36.43,36.6,35.3,35.33,17500,18.2222925237083,18.3073265541511,17.6570663213534,17.6720723267256,34985.9930725259,0.0,1.0
2008-12-04,35.67,36.34,35.22,35.89,34900,17.8421403876112,18.1772745075915,17.6170503070274,17.9521844270077,69772.0661846374,0.0,1.0
2008-12-05,36.22,36.22,34.37,34.38,22800,18.1172504861025,18.1172504861025,17.1918801548135,17.1968821566042,45581.750974491,0.0,1.0
2008-12-08,37.802,38.1499,36.84,36.84,95900,18.9085671693994,19.0825868116997,18.4273745971291,18.4273745971291,191723.242037442,0.0,1.0
2008-12-09,37.55,41.29,36.98,37.3,51600,18.7825167242725,20.6532653940136,18.4974026221996,18.6574666795037,103158.699573848,0.0,1.0
2008-12-10,38.174,38.558,37.889,37.92,16600,19.0946416360154,19.2867185047803,18.952084584979,18.9675907905303,33186.713428796,0.0,1.0
2008-12-11,37.87,39.27,37.75,38.29,39300,18.9425807815765,19.6428610322818,18.8825567600875,19.1526648567881,78568.5444428727,0.0,1.0
2008-12-12,38.36,38.71,37.56,37.6,11500,19.1876788693234,19.3627489319997,18.7875187260632,18.8075267332263,22990.7954476599,0.0,1.0
2008-12-15,38.58,38.71,37.98,38.71,16400,19.2977229087199,19.3627489319997,18.9976028012748,19.3627489319997,32786.8735079672,0.0,1.0
2008-12-16,40.9,40.92,38.82,38.82,28400,20.4581873241743,20.4681913277558,19.417770951698,19.417770951698,56777.2687576992,0.0,1.0
2008-12-17,40.76,40.9699,39.97,39.99,25100,20.3881592991038,20.4931513166917,19.9930011576344,20.0030051612159,50179.9100640228,0.0,1.0
2008-12-18,39.25,40.762,39.04,40.7544,37100,19.6328570287003,20.3891596994619,19.5278149910945,20.385358178101,74170.3053137549,0.0,1.0
2008-12-19,39.15,39.86,38.7501,39.5127,24600,19.5828370107928,19.9379791379361,19.3828069591806,19.7642596157433,49180.3102619506,0.0,1.0
2008-12-22,36.76,37.32,36.26,37.32,36600,19.5660753027919,19.8641439145864,19.2999426136898,19.8641439145864,68762.6915045155,2.35649,1.0
2008-12-23,36.7,36.9,36.0701,36.9,59300,19.5341393800997,19.6405924557406,19.1988654183688,19.6405924557406,111410.590333819,0.0,1.0
2008-12-24,36.62,36.94,36.5,36.94,53600,19.4915581498433,19.6618830708687,19.4276863044588,19.6618830708687,100701.646574919,0.0,1.0
2008-12-26,36.98,37.56,36.78,37.55,94900,19.6831736859969,19.9918876053554,19.576720610356,19.9865649515734,178294.519775369,0.0,1.0
2008-12-29,36.81,37.61,36.66,37.61,61600,19.5926885717022,20.0185008742656,19.5128487649715,20.0185008742656,115731.743078638,0.0,1.0
2008-12-30,38.1,38.1,37.2,37.5,74200,20.2793109095858,20.2793109095858,19.8002720692019,19.9599516826632,139404.145071996,0.0,1.0
2008-12-31,38.5514,38.67,37.662,37.84,54600,20.5195755013072,20.5827021751623,20.0461786739323,20.1409219112527,102580.408637884,0.0,1.0
2009-01-02,39.36,39.44,38.43,38.44,11700,20.9499652861233,20.9925465163796,20.4549584843932,20.4602811381753,21981.5161366893,0.0,1.0
2009-01-05,38.4899,38.83,38.29,38.72,29800,20.4868411805477,20.667864635675,20.3804413314446,20.6093154440725,55987.1094763539,0.0,1.0
2009-01-06,38.72,39.06,38.264,38.42,19100,20.6093154440725,20.790285672662,20.3666024316113,20.4496358306112,35884.3554026296,0.0,1.0
2009-01-07,38.13,38.52,37.802,38.43,20800,20.2952788709319,20.5028623684316,20.1206958268809,20.4549584843932,39078.25090967,0.0,1.0
2009-01-08,38.76,38.8,37.75,38.1173,67200,20.6306060592007,20.6518966743288,20.0930180272143,20.2885191006287,126252.810631241,0.0,1.0
2009-01-09,37.5299,38.39,37.33,38.39,11600,19.9758664174715,20.433667869265,19.8694665683684,20.433667869265,21793.6399303928,0.0,1.0
2009-01-12,36.45,36.9,36.27,36.9,25800,19.4010730355486,19.6405924557406,19.3052652674718,19.6405924557406,48472.0612244944,0.0,1.0
2009-01-13,35.54,36.03,35.21,35.73,42000,18.9167115413826,19.1775215767028,18.7410639665752,19.0178419632415,78908.006644526,0.0,1.0
2009-01-14,34.16,34.69,33.8,34.69,9800,18.1821853194606,18.4642859699089,17.9905697833071,18.4642859699089,18411.8682170561,0.0,1.0
2009-01-15,34.53,34.57,33.27,33.9982,20000,18.3791235093962,18.4004141245244,17.7084691328588,18.0960647812672,37575.2412592981,0.0,1.0
2009-01-16,34.8,35.2214,34.08,35.2214,37000,18.5228351615114,18.7471317918867,18.1396040892043,18.7471317918867,69514.1963297014,0.0,1.0
2009-01-20,32.25,35.2,32.1414,33.45,21800,17.1655584470903,18.7357413127932,17.1077544270173,17.8042769009355,40957.0129726349,0.0,1.0
2009-01-21,33.46,33.46,32.278,32.51,32000,17.8095995547176,17.8095995547176,17.18046187768,17.3039474454235,60120.3860148768,0.0,1.0
2009-01-22,32.51,32.69,31.82,32.43,64700,17.3039474454235,17.3997552135002,16.9366843344625,17.2613662151671,121555.905473829,0.0,1.0
2009-01-23,32.4,32.42,31.5999,31.609,15300,17.245398253821,17.2560435613851,16.8195327247197,16.8243763396613,28745.0595633629,0.0,1.0
2009-01-26,33.21,33.3592,32.77,33.21,23400,17.6765332101665,17.7559472045946,17.4423364437566,17.6765332101665,43963.0322733787,0.0,1.0
2009-01-27,33.61,33.69,33.34,33.46,11900,17.8894393614482,17.9320205917046,17.7457277093331,17.8095995547176,22357.2685492824,0.0,1.0
2009-01-28,34.597,35.02,34.41,34.42,33700,18.4147852897359,18.6399335447164,18.3152516640117,18.3205743177938,63314.2815219173,0.0,1.0
2009-01-29,33.29,33.9032,33.25,33.69,15800,17.7191144404228,18.0454995703378,17.6978238252947,17.9320205917046,29684.4405948455,0.0,1.0
2009-01-30,32.8,33.3204,32.8,33.3204,12600,17.4583044051027,17.7352953079203,17.4583044051027,17.7352953079203,23672.4019933578,0.0,1.0
2009-02-02,32.74,32.74,32.1,32.28,30500,17.4263684824105,17.4263684824105,17.0857186403597,17.1815264084365,57302.2429204293,0.0,1.0
2009-02-03,33.84,34.0,32.74,33.18,21700,18.0118603984352,18.0970228589479,17.4263684824105,17.6605652488204,40769.1367663385,0.0,1.0
2009-02-04,33.45,34.22,33.2752,33.9132,11700,17.8042769009355,18.2141212421529,17.7112369128254,18.0508222241198,21981.5161366894,0.0,1.0
2009-02-05,33.99,34.11,32.9883,33.3244,27500,18.0917002051659,18.1555720505504,17.5585299758186,17.7374243694331,51665.9567315348,0.0,1.0
2009-02-06,34.77,34.89,34.1,34.1,9300,18.5068672001653,18.5707390455498,18.1502493967684,18.1502493967684,17472.4871855736,0.0,1.0
2009-02-09,34.86,35.0,34.56,34.84,13800,18.5547710842037,18.6292882371523,18.3950914707424,18.5441257766396,25926.9164689156,0.0,1.0
2009-02-10,33.16,34.86,33.01,34.86,17100,17.6499199412563,18.5547710842037,17.5700801345256,18.5547710842037,32126.8312766998,0.0,1.0
2009-02-11,33.2684,33.74,32.8804,33.56,24500,17.7076175082536,17.9586338606148,17.5010985415103,17.862826092538,46029.6705426402,0.0,1.0
2009-02-12,33.32,33.32,32.26,32.56,10000,17.735082401769,17.735082401769,17.1708811008724,17.3305607143337,18787.620629649,0.0,1.0
2009-02-13,33.03,33.3,32.89,33.1032,20500,17.5807254420897,17.7244370942049,17.5062082891411,17.6196872677743,38514.6222907805,0.0,1.0
2009-02-17,31.17,31.526,31.04,31.34,13800,16.5907118386296,16.7801983132704,16.5215173394631,16.6811969529244,25926.9164689157,0.0,1.0
2009-02-18,31.24,31.26,30.84,31.26,17300,16.6279704151039,16.638615722668,16.4150642638222,16.638615722668,32502.5836892928,0.0,1.0
2009-02-19,31.15,31.79,31.05,31.7001,25600,16.5800665310655,16.9207163731163,16.5268399932451,16.8728657156158,48096.3088119016,0.0,1.0
2009-02-20,30.6701,31.114,30.17,30.17,33400,16.3246323760653,16.5609049774502,16.0584464604253,16.0584464604253,62750.6529030276,0.0,1.0
2009-02-23,29.81,31.0,29.71,31.0,17100,15.8668309242717,16.5002267243349,15.8136043864513,16.5002267243349,32126.8312766998,0.0,1.0
2009-02-24,30.87,30.974,29.88,29.92,17200,16.4310322251683,16.4863878245016,15.904089500746,15.9253801158742,32314.7074829963,0.0,1.0
2009-02-25,30.26,30.48,29.68,30.28,7500,16.1063503444637,16.2234487276686,15.7976364251051,16.1169956520278,14090.7154722367,0.0,1.0
2009-02-26,30.04,30.78,29.7482,30.49,9700,15.9892519612587,16.3831283411299,15.8339369238987,16.2287713814507,18223.9920107595,0.0,1.0
2009-02-27,29.76,30.03,29.39,29.53,42300,15.8402176553615,15.9839293074767,15.6432794654259,15.7177966183745,79471.6352634153,0.0,1.0
2009-03-02,27.972,28.68,27.85,28.63,55700,14.8885271591321,15.2653710469008,14.8235907829912,15.2387577779906,104647.046907145,0.0,1.0
2009-03-03,27.91,29.7,27.53,28.15,64200,14.8555267056834,15.8082817326692,14.6532658619658,14.9832703964525,120616.524442347,0.0,1.0
2009-03-04,29.01,29.2192,28.55,28.69,6200,15.4410186217082,15.5523685388286,15.1961765477342,15.2706937006828,11648.3247903824,0.0,1.0
2009-03-05,27.53,28.276,27.352,28.26,41000,14.6532658619658,15.0503358341062,14.5585226246454,15.041819588055,77029.2445815609,0.0,1.0
2009-03-06,27.37,28.16,26.94,27.93,13500,14.5681034014531,14.9885930502345,14.3392292888252,14.8661720132475,25363.2878500261,0.0,1.0
2009-03-09,26.75,27.337,26.62,26.62,15100,14.2380988669664,14.5505386439723,14.1689043677998,14.1689043677998,28369.30715077,0.0,1.0
2009-03-10,28.4086,28.7521,27.93,27.93,10500,15.1209142232561,15.3037473806693,14.8661720132475,14.8661720132475,19727.0016611315,0.0,1.0
2009-03-11,28.78,29.11,28.468,29.11,18700,15.3185975847212,15.4942451595287,15.1525307867215,15.4942451595287,35132.8505774437,0.0,1.0
2009-03-12,29.43,29.57,28.27,28.44,14400,15.6645700805541,15.7390872335027,15.047142241837,15.1376273561317,27054.1737066945,0.0,1.0
2009-03-13,29.684,29.702,29.2452,29.57,7000,15.799765486618,15.8093462634256,15.5662074386619,15.7390872335027,13151.3344407543,0.0,1.0
2009-03-16,30.04,30.61,30.02,30.21,10300,15.9892519612587,16.2926432268352,15.9786066536946,16.0797370755534,19351.2492485385,0.0,1.0
2009-03-17,30.73,30.76,29.76,29.83,11100,16.3565150722197,16.3724830335658,15.8402176553615,15.8774762318358,20854.2588989104,0.0,1.0
2009-03-18,31.75,31.77,30.1292,30.26,18200,16.8994257579882,16.9100710655522,16.0367300329945,16.1063503444637,34193.4695459611,0.0,1.0
2009-03-19,31.68,32.28,31.6,32.18,9700,16.8621671815138,17.1815264084365,16.8195859512575,17.128299870616,18223.9920107596,0.0,1.0
2009-03-20,31.12,31.59,30.87,31.59,9000,16.5640985697194,16.8142632974755,16.4310322251683,16.8142632974755,16908.8585666841,0.0,1.0
2009-03-23,33.44,33.44,32.28,32.28,16400,17.8306719410407,17.8306719410407,17.2121438473922,17.2121438473922,30756.8891297762,0.05959,1.0
2009-03-24,32.34,32.95,32.18,32.95,15700,17.2441366798223,17.5693971428616,17.1588224600087,17.5693971428616,29444.095081554,0.0,1.0
2009-03-25,32.89,32.98,32.22,32.84,22800,17.5374043104315,17.5853935590766,17.1801510149621,17.5107436167397,42759.5775706644,0.0,1.0
2009-03-26,33.25,33.35,32.73,33.05,10100,17.7293613050121,17.7826826923956,17.4520900906179,17.6227185302451,18941.7426957768,0.0,1.0
2009-03-27,31.9,32.29,31.8133,32.29,16100,17.0095225753349,17.2174759861305,16.9632929324734,17.2174759861305,30194.2631091095,0.0,1.0
2009-03-30,30.83,31.1,30.5,31.1,13000,16.4389837303315,16.5829514762669,16.2630231519659,16.5829514762669,24380.4608955543,0.0,1.0
2009-03-31,31.82,32.08,31.522,31.522,13400,16.9668654654281,17.1055010726252,16.8079677310253,16.8079677310253,25130.6289231098,0.0,1.0
2009-04-01,32.39,32.47,31.5484,31.55,10600,17.270797373514,17.3134544834208,16.8220445772945,16.8228977194926,19879.4527302212,0.0,1.0
2009-04-02,33.84,34.41,33.45,33.46,18900,18.0439574905747,18.3478893986606,17.8360040797791,17.8413362185174,35445.4393019981,0.0,1.0
2009-04-03,34.0,34.04,33.45,33.68,6700,18.1292717103883,18.1506002653417,17.8360040797791,17.9586432707611,12565.3144615549,0.0,1.0
2009-04-06,33.2701,34.9,33.03,34.9,8000,17.7400789038761,18.6091641968397,17.6120542527684,18.6091641968397,15003.3605511104,0.0,1.0
2009-04-07,32.8,34.0,32.63,32.8,18200,17.4894150617863,18.1292717103883,17.3987687032344,17.4894150617863,34132.6452537761,0.0,1.0
2009-04-08,32.98,33.28,32.75,32.93,13400,17.5853935590766,17.7453577212271,17.4627543680946,17.5587328653849,25130.6289231098,0.0,1.0
2009-04-09,33.63,33.66,33.2732,33.5,14400,17.9319825770693,17.9479789932844,17.741731866885,17.8626647734708,27006.0489919987,0.0,1.0
2009-04-13,34.26,34.26,33.42,33.57,27000,18.2679073175854,18.2679073175854,17.820007663564,17.8999897446392,50636.3418599973,0.0,1.0
2009-04-14,33.62,34.01,33.52,33.6,21200,17.926650438331,18.1346038491266,17.8733290509475,17.9159861608543,39758.9054604424,0.0,1.0
2009-04-15,34.14,34.14,33.45,33.45,9500,18.2039216527252,18.2039216527252,17.8360040797791,17.8360040797791,17816.4906544435,0.0,1.0
2009-04-16,34.35,34.45,33.94,33.97,11900,18.3158965662305,18.369217953614,18.0972788779582,18.1132752941732,22317.4988197766,0.0,1.0
2009-04-17,34.18,34.35,33.9825,34.26,16000,18.2252502076786,18.3158965662305,18.1199404675962,18.2679073175854,30006.7211022206,0.0,1.0
2009-04-20,32.74,33.33,32.6,33.33,18800,17.4574222293562,17.7720184149189,17.3827722870193,17.7720184149189,35257.8972951094,0.0,1.0
2009-04-21,33.3,33.4499,32.5176,32.6704,14100,17.7560219987038,17.8359507583917,17.3388354638153,17.4203105437373,26443.422971332,0.0,1.0
2009-04-22,32.97,33.574,32.6,32.6,39800,17.5800614203383,17.9021226001346,17.3827722870193,17.3827722870193,74641.7187417738,0.0,1.0
2009-04-23,33.72,33.72,33.13,33.2701,30200,17.9799718257145,17.9799718257145,17.6653756401519,17.7400789038761,56637.6860804415,0.0,1.0
2009-04-24,34.21,34.59,34.19,34.21,15100,18.2412466238936,18.4438678959509,18.2305823464169,18.2412466238936,28318.8430402208,0.0,1.0
2009-04-27,33.91,34.26,33.65,33.9,10300,18.0812824617431,18.2679073175854,17.942646854546,18.0759503230048,19316.8267095546,0.0,1.0
2009-04-28,33.74,33.88,33.22,33.22,16800,17.9906361031912,18.0652860455281,17.713364888797,17.713364888797,31507.0571573317,0.0,1.0
2009-04-29,34.59,34.93,34.359,34.359,34900,18.4438678959509,18.6251606130548,18.320695491095,18.320695491095,65452.1604042188,0.0,1.0
2009-04-30,34.65,35.3,34.58,35.03,11500,18.475860728381,18.8224497463737,18.4385357572125,18.6784820004383,21567.3307922211,0.0,1.0
2009-05-01,35.23,35.26,34.8462,34.9,20800,18.7851247752053,18.8011211914203,18.5804772904274,18.6091641968397,39008.7374328868,0.0,1.0
2009-05-04,36.43,36.43,35.6894,35.6894,17100,19.4249814238072,19.4249814238072,19.030083228845,19.030083228845,32069.6831779983,0.0,1.0
2009-05-05,36.05,36.45,35.9142,36.35,19400,19.2223601517499,19.4356457012839,19.1499497076831,19.3823243139004,36383.1493364426,0.0,1.0
2009-05-06,36.97,37.09,36.4504,36.77,5800,19.7129169156781,19.7769025805383,19.4358589868334,19.6062741409111,10877.436399555,0.0,1.0
2009-05-07,36.61,37.48,36.31,37.44,22600,19.5209599210975,19.9848559913339,19.360995758947,19.9635274363805,42384.4935568867,0.0,1.0
2009-05-08,38.25,38.25,37.23,37.47,14600,20.3954306741868,20.3954306741868,19.8515525228752,19.9795238525955,27381.1330057764,0.0,1.0
2009-05-11,37.25,37.4199,36.95,37.25,7700,19.8622168003519,19.9528098375164,19.7022526382014,19.8622168003519,14440.7345304437,0.0,1.0
2009-05-12,37.45,37.6728,37.11,37.65,19400,19.9688595751188,20.0876596262093,19.787566858015,20.0755023498858,36383.1493364426,0.0,1.0
2009-05-13,36.44,36.99,36.44,36.99,31900,19.4303135625455,19.7235811931548,19.4303135625455,19.7235811931548,59825.9001975526,0.0,1.0
2009-05-14,37.07,37.15,36.4,36.54,8900,19.7662383030616,19.8088954129684,19.4089850075921,19.483634949929,16691.2386131102,0.0,1.0
2009-05-15,36.55,37.08,36.256,36.64,7900,19.4889670886674,19.7715704417999,19.3322022097599,19.5369563373125,14815.8185442214,0.0,1.0
2009-05-18,37.8,37.8,36.93,36.93,9100,20.1554844309611,20.1554844309611,19.6915883607247,19.6915883607247,17066.322626888,0.0,1.0
2009-05-19,38.21,38.446,37.75,37.75,6900,20.3741021192334,20.4999405934585,20.1288237372693,20.1288237372693,12940.3984753327,0.0,1.0
2009-05-20,38.35,38.87,38.35,38.55,5400,20.4487520615703,20.7260232759645,20.4487520615703,20.5553948363373,10127.2683719995,0.0,1.0
2009-05-21,37.96,38.0,37.61,37.78,24000,20.2407986507747,20.2621272057281,20.0541737949324,20.1448201534844,45010.0816533309,0.0,1.0
2009-05-22,38.27,38.47,38.236,38.3308,11300,20.4060949516635,20.5127377264305,20.3879656799531,20.4385143551927,21192.2467784434,0.0,1.0
2009-05-26,38.84,39.07,37.65,37.8,17600,20.7100268597494,20.8326660507315,20.0755023498858,20.1554844309611,33007.3932124428,0.0,1.0
2009-05-27,38.17,38.9,38.1654,38.75,13300,20.35277356428,20.7420196921795,20.3503207804604,20.6620376111043,24943.0869162209,0.0,1.0
2009-05-28,38.75,38.89,38.13,38.56,35700,20.6620376111043,20.7366875534412,20.3314450093266,20.5607269750756,66952.4964593298,0.0,1.0
2009-05-29,39.176,39.2776,38.93,39.2776,23000,20.889186721358,20.9433612509396,20.7580161083946,20.9433612509396,43134.6615844422,0.0,1.0
2009-06-01,40.14,40.45,39.89,39.9,5500,21.4032048957349,21.5685011966237,21.2699014272761,21.2752335660145,10314.8103788883,0.0,1.0
2009-06-02,40.68,40.77,40.2,40.42,7600,21.6911403876057,21.7391296362509,21.435197728165,21.5525047804086,14253.1925235548,0.0,1.0
2009-06-03,39.49,39.76,39.19,39.58,13100,21.0566158777421,21.2005836236776,20.8966517155917,21.1046051263873,24568.0029024432,0.0,1.0
2009-06-04,39.86,39.99,39.64,39.88,8800,21.2539050110611,21.3232228146596,21.1365979588174,21.2645692885378,16503.6966062214,0.0,1.0
2009-06-05,39.35,39.7099,39.35,39.7099,3600,20.9819659354052,21.1738696085984,20.9819659354052,21.1738696085984,6751.51224799967,0.0,1.0
2009-06-08,39.1599,39.1599,38.68,38.683,6800,20.8806019779892,20.8806019779892,20.6247126399358,20.6263122815573,12752.8564684438,0.0,1.0
2009-06-09,39.72,39.9,39.27,39.27,6100,21.1792550687242,21.2752335660145,20.9393088254985,20.9393088254985,11440.0624202216,0.0,1.0
2009-06-10,39.58,40.0,39.34,40.0,10900,21.1046051263873,21.328554953398,20.9766337966669,21.328554953398,20442.0787508878,0.0,1.0
2009-06-11,40.3,40.808,39.98,39.98,24400,21.4885191155484,21.7593917634566,21.3178906759213,21.3178906759213,45760.2496808866,0.0,1.0
2009-06-12,40.12,40.2,39.86,39.9,35700,21.3925406182582,21.435197728165,21.2539050110611,21.2752335660145,66952.4964593297,0.0,1.0
2009-06-15,38.78,39.18,38.484,39.18,11800,20.6780340273193,20.8913195768533,20.5202027206642,20.8913195768533,22129.9568128878,0.0,1.0
2009-06-16,38.35,38.98,38.31,38.97,12500,20.4487520615703,20.7846768020863,20.4274235066169,20.779344663348,23442.7508611099,0.0,1.0
2009-06-17,38.36,38.634,37.94,37.94,11800,20.4540842003086,20.6001848017394,20.230134373298,20.230134373298,22129.9568128878,0.0,1.0
2009-06-18,38.53,38.87,38.53,38.78,17400,20.5447305588606,20.7260232759645,20.5447305588606,20.6780340273193,32632.309198665,0.0,1.0
2009-06-19,39.06,39.25,38.98,39.06,4700,20.8273339119931,20.9286445480218,20.7846768020863,20.8273339119931,8814.47432377733,0.0,1.0
2009-06-22,36.7,37.4,36.67,37.3,23300,20.0918560193964,20.4750794312105,20.07543215889,20.4203332295227,42560.030251784,0.98067,1.0
2009-06-23,37.27,37.52,36.93,37.11,13300,20.4039093690164,20.5407748732357,20.2177722832781,20.316315446316,24293.9228475849,0.0,1.0
2009-06-24,37.382,38.07,36.59,36.59,6800,20.4652251149067,20.8418789825182,20.0316351975399,20.0316351975399,12420.9530348554,0.0,1.0
2009-06-25,37.85,38.01,36.98,37.25,12200,20.7214373388052,20.8090312615056,20.245145384122,20.3929601286789,22284.6510331231,0.0,1.0
2009-06-26,37.924,38.09,37.69,38.09,4500,20.7619495280542,20.8528282228558,20.6338434161049,20.8528282228558,8219.74833188962,0.0,1.0
2009-06-29,38.48,38.54,38.09,38.34,12600,21.0663384094379,21.0991861304506,20.8528282228558,20.9896937270751,23015.295329291,0.0,1.0
2009-06-30,38.25,38.25,37.7684,37.81,11500,20.9404221455561,20.9404221455561,20.676764438228,20.6995388581301,21006.0235148291,0.0,1.0
2009-07-01,38.58,38.92,38.41,38.41,11500,21.1210846111256,21.3072216968639,21.0280160682565,21.0280160682565,21006.0235148291,0.0,1.0
2009-07-02,37.43,37.61,37.1,37.61,30300,20.4915032917168,20.5900464547547,20.3108408261473,20.5900464547547,55346.3054347235,0.0,1.0
2009-07-06,37.25,37.35,36.6304,36.71,4100,20.3929601286789,20.4477063303666,20.0537526630217,20.0973306395651,7489.10403572166,0.0,1.0
2009-07-07,36.35,37.0171,36.35,36.86,7200,19.9002443134893,20.2654562249481,19.9002443134893,20.1794499420967,13151.5973310234,0.0,1.0
2009-07-08,36.39,36.76,35.84,36.53,10800,19.9221427941644,20.124703740409,19.6210386848819,19.9987874765272,19727.3959965351,0.0,1.0
2009-07-09,36.8,36.998,36.61,36.6298,4900,20.1466022210841,20.2549997004258,20.0425844378774,20.0534241858116,8950.3926280576,0.0,1.0
2009-07-10,36.15,36.51,36.0,36.3776,5400,19.7907519101138,19.9878382361897,19.7086326075823,19.9153542651551,9863.69799826759,0.0,1.0
2009-07-13,37.21,37.21,36.392,36.54,5000,20.3710616480038,20.3710616480038,19.9232377181982,20.004262096696,9133.05370209959,0.0,1.0
2009-07-14,37.12,37.39,37.01,37.39,7100,20.3217900664848,20.4696048110417,20.2615692446283,20.4696048110417,12968.9362569814,0.0,1.0
2009-07-15,38.576,38.86,37.98,38.098,10600,21.1188947630581,21.2743739758513,20.7926074009993,20.8572079189908,19362.0738484512,0.0,1.0
2009-07-16,39.214,39.23,38.45,38.51,8900,21.4681755298258,21.4769349220959,21.0499145489316,21.0827622699442,16256.8355897373,0.0,1.0
2009-07-17,38.938,39.11,38.59,38.86,8800,21.3170760131677,21.4112394800706,21.1265592312944,21.2743739758513,16074.1745156953,0.0,1.0
2009-07-20,39.8,39.92,39.3,39.59,33200,21.7889882717159,21.8546837137412,21.5152572632773,21.6740212481717,60643.4765819414,0.0,1.0
2009-07-21,39.92,40.25,39.65,40.25,10200,21.8546837137412,22.0353461793107,21.7068689691843,22.0353461793107,18631.4295522832,0.0,1.0
2009-07-22,40.02,40.25,39.71,39.71,7600,21.9094299154289,22.0353461793107,21.739716690197,21.739716690197,13882.2416271914,0.0,1.0
2009-07-23,40.74,40.93,40.07,40.07,9500,22.3036025675806,22.4076203507873,21.9368030162728,21.9368030162728,17352.8020339892,0.0,1.0
2009-07-24,40.924,40.97,40.29,40.63,8700,22.404335578686,22.4295188314624,22.0572446599858,22.2433817457241,15891.5134416533,0.0,1.0
2009-07-27,40.94,41.04,40.65,41.0,11700,22.413094970956,22.4678411726438,22.2543309860616,22.4459426919687,21371.3456629131,0.0,1.0
2009-07-28,41.03,41.03,40.5,40.73,25200,22.462366552475,22.462366552475,22.17221168353,22.2981279474118,46030.590658582,0.0,1.0
2009-07-29,40.61,41.01,40.34,41.01,13400,22.2324325053865,22.4514173121375,22.0846177608297,22.4514173121375,24476.583921627,0.0,1.0
2009-07-30,41.5,41.7811,41.1934,41.45,8400,22.7196737004073,22.8735652733515,22.5518218460327,22.6923005995635,15343.5302195273,0.0,1.0
2009-07-31,42.0,42.08,41.45,41.45,11900,22.993404708846,23.0372016701961,22.6923005995635,22.6923005995635,21736.667810997,0.0,1.0
2009-08-03,42.99,43.05,42.23,42.52,20500,23.5353921055545,23.5682398265671,23.1193209727277,23.2780849576222,37445.5201786083,0.0,1.0
2009-08-04,42.83,42.9,42.394,42.66,11200,23.4477981828541,23.4861205240355,23.2091047434956,23.354729639985,20458.0402927031,0.0,1.0
2009-08-05,42.62,42.71,42.03,42.71,24800,23.3328311593099,23.3821027408288,23.0098285693523,23.3821027408288,45299.946362414,0.0,1.0
2009-08-06,42.39,42.78,41.97,42.78,24600,23.2069148954281,23.4204250820102,22.9769808483396,23.4204250820102,44934.62421433,0.0,1.0
2009-08-07,42.5,42.81,42.5,42.56,17200,23.2671357172846,23.4368489425166,23.2671357172846,23.2999834382972,31417.7047352226,0.0,1.0
2009-08-10,42.1,42.42,41.98,42.34,21000,23.0481509105337,23.2233387559344,22.9824554685084,23.1795417945842,38358.8255488183,0.0,1.0
2009-08-11,42.06,42.082,41.72,41.8,10300,23.0262524298586,23.0382965942299,22.8401153441203,22.8839123054705,18814.0906263252,0.0,1.0
2009-08-12,42.659,42.67,41.83,41.83,9700,23.3541821779681,23.3602042601537,22.9003361659768,22.9003361659768,17718.1241820732,0.0,1.0
2009-08-13,42.8786,42.96,42.666,42.87,6100,23.4744048368743,23.5189682450482,23.3580144120862,23.4696966635292,11142.3255165615,0.0,1.0
2009-08-14,42.47,42.99,42.26,42.99,14400,23.2507118567783,23.5353921055545,23.1357448332341,23.5353921055545,26303.1946620468,0.0,1.0
2009-08-17,41.08,41.62,40.8,41.62,15500,22.4897396533189,22.7853691424326,22.3364502885932,22.7853691424326,28312.4664765087,0.0,1.0
2009-08-18,41.82,41.96,41.27,41.28,21400,22.8948615458081,22.9715062281709,22.5937574365256,22.5992320566943,39089.4698449862,0.0,1.0
2009-08-19,42.006,42.31,41.17,41.35,18200,22.9966894809472,23.1631179340779,22.5390112348378,22.6375543978757,33244.3154756426,0.0,1.0
2009-08-20,42.5302,42.55,42.09,42.09,4800,23.2836690701943,23.2945088181285,23.0426762903649,23.0426762903649,8767.73155401562,0.0,1.0
2009-08-21,43.41,43.55,43.04,43.04,5400,23.7653261526429,23.8419708350058,23.5627652063983,23.5627652063983,9863.69799826758,0.0,1.0
2009-08-24,43.34,43.79,43.18,43.63,10600,23.7270038114615,23.9733617190563,23.6394098887612,23.8857677963559,19362.0738484512,0.0,1.0
2009-08-25,43.94,44.14,43.662,43.68,14900,24.0554810215879,24.1649734249634,23.903286580896,23.9131408971998,27216.5000322568,0.0,1.0
2009-08-26,43.51,43.61,43.3,43.61,15500,23.8200723543307,23.8748185560184,23.7051053307864,23.8748185560184,28312.4664765087,0.0,1.0
2009-08-27,43.95,43.95,43.2055,43.51,7100,24.0609556417567,24.0609556417567,23.6533701701915,23.8200723543307,12968.9362569814,0.0,1.0
2009-08-28,43.8234,44.39,43.71,44.39,8200,23.99164695042,24.3018389291827,23.9295647577061,24.3018389291827,14978.2080714433,0.0,1.0
2009-08-31,43.66,43.7,43.34,43.52,15200,23.9021916568623,23.9240901375374,23.7270038114615,23.8255469744994,27764.4832543827,0.0,1.0
2009-09-01,42.4801,43.76,42.3843,43.3,12300,23.2562412231487,23.95693785855,23.2037943619319,23.7051053307864,22467.3121071651,0.0,1.0
2009-09-02,42.66,42.79,42.33,42.39,13500,23.354729639985,23.425899702179,23.1740671744155,23.2069148954281,24659.2449956689,0.0,1.0
2009-09-03,42.78,44.98,42.54,44.98,11500,23.4204250820102,24.6248415191403,23.2890341979597,24.6248415191403,21006.0235148291,0.0,1.0
2009-09-04,43.67,43.73,42.96,43.06,21000,23.907666277031,23.9405139980437,23.5189682450482,23.5737144467359,38358.8255488184,0.0,1.0
2009-09-08,44.29,44.49,44.15,44.49,6500,24.2470927274949,24.3565851308704,24.1704480451321,24.3565851308704,11872.9698127295,0.0,1.0
2009-09-09,44.95,44.9999,44.502,44.61,14200,24.608417658634,24.6357360132761,24.3631546750729,24.4222805728957,25937.8725139628,0.0,1.0
2009-09-10,45.26,45.29,44.58,44.65,16200,24.7781308838659,24.7945547443722,24.4058567123894,24.4441790535708,29591.0939948027,0.0,1.0
2009-09-11,45.14,45.62,44.94,45.42,21800,24.7124354418406,24.9752172099417,24.6029430384652,24.8657248065663,39820.1141411543,0.0,1.0
2009-09-14,45.32,45.32,44.68,44.76,10100,24.8109786048785,24.8109786048785,24.4606029140771,24.5043998754273,18448.7684782412,0.0,1.0
2009-09-15,45.52,45.6,44.97,45.23,20300,24.920471008254,24.9642679696042,24.6193668989715,24.7617070233596,37080.1980305244,0.0,1.0
2009-09-16,46.25,46.25,45.66,46.0,23200,25.3201182805744,25.3201182805744,24.9971156906168,25.1832527763551,42377.3691777422,0.0,1.0
2009-09-17,46.05,46.71,45.77,46.02,19400,25.210625877199,25.571950808338,25.0573365124733,25.1942020166927,35436.2483641464,0.0,1.0
2009-09-18,46.29,47.12,46.11,47.12,12100,25.3420167612495,25.7964102352577,25.2434735982116,25.7964102352577,22101.989959081,0.0,1.0
2009-09-21,45.63,46.04,45.06,45.55,18300,25.1065369239301,25.3321271088701,24.7929115448672,25.0625193268686,33259.4257236687,0.22987,1.0
2009-09-22,46.19,46.23,46.05,46.17,7900,25.4146601033603,25.436668901891,25.3376293085028,25.4036557040949,14357.8941648625,0.0,1.0
2009-09-23,45.88,46.53,45.88,46.36,29000,25.2440919147472,25.6017348908715,25.2440919147472,25.5081974971159,52706.1937697482,0.0,1.0
2009-09-24,45.14,46.22,44.8,46.22,23800,24.8369291419286,25.4311667022584,24.6498543544174,25.4311667022584,43255.4279903453,0.0,1.0
2009-09-25,44.88,45.21,44.73,45.06,8600,24.6938719514789,24.8754445393574,24.6113389569887,24.7929115448672,15630.1126351667,0.0,1.0
2009-09-28,45.63,45.98,45.17,45.17,15000,25.1065369239301,25.299113911074,24.8534357408267,24.8534357408267,27261.8243636629,0.0,1.0
2009-09-29,45.44,46.2,45.301,46.2,17300,25.0019951309091,25.420162302993,24.9255145560148,25.420162302993,31441.9707660913,0.0,1.0
2009-09-30,45.2262,45.74,44.85,45.74,8900,24.8843581027624,25.1670611198896,24.6773653525809,25.1670611198896,16175.34912244,0.0,1.0
2009-10-01,44.16,45.0,44.08,45.0,20300,24.2977135779258,24.7598983470711,24.2536959808643,24.7598983470711,36894.3356388238,0.0,1.0
2009-10-02,43.79,44.14,43.55,43.55,17700,24.0941321915165,24.2867091786604,23.9620794003321,23.9620794003321,32168.9527491223,0.0,1.0
2009-10-05,44.521,44.5545,43.9,43.94,10000,24.4963429846656,24.5147753534351,24.154656387476,24.1766651860068,18174.5495757753,0.0,1.0
2009-10-06,45.2,45.458,44.88,44.88,14400,24.8699423397247,25.011899090248,24.6938719514789,24.6938719514789,26171.3513891164,0.0,1.0
2009-10-07,45.21,45.23,44.8515,45.13,12900,24.8754445393574,24.8864489386228,24.6781906825258,24.831426942296,23445.1689527501,0.0,1.0
2009-10-08,45.81,46.09,45.47,45.61,20000,25.2055765173184,25.3596381070335,25.0185017298072,25.0955325246647,36349.0991515505,0.0,1.0
2009-10-09,45.6,45.74,45.34,45.74,10500,25.090030325032,25.1670611198896,24.9469731345823,25.1670611198896,19083.2770545641,0.0,1.0
2009-10-12,45.89,46.24,45.778,46.07,9900,25.2495941143798,25.4421711015237,25.1879694784938,25.3486337077681,17992.8040800176,0.0,1.0
2009-10-13,45.8571,46.01,45.49,45.96,11300,25.2314918775883,25.315620509972,25.0295061290725,25.2881095118086,20537.2410206261,0.0,1.0
2009-10-14,46.83,46.98,46.52,46.62,13700,25.766800879852,25.8493338743422,25.5962326912388,25.6512546875657,24899.1329188121,0.0,1.0
2009-10-15,47.05,47.05,46.72,46.72,8200,25.887849271771,25.887849271771,25.7062766838925,25.7062766838925,14903.1306521357,0.0,1.0
2009-10-16,46.6,46.6,46.11,46.39,11500,25.6402502883003,25.6402502883003,25.3706425062989,25.524704096014,20900.7320121416,0.0,1.0
2009-10-19,47.24,47.342,46.7701,47.04,7800,25.992391064792,26.0485135010453,25.7338427040522,25.8823470721383,14176.1486691047,0.0,1.0
2009-10-20,46.95,47.26,46.61,47.26,12800,25.8328272754442,26.0033954640573,25.645752487933,26.0033954640573,23263.4234569923,0.0,1.0
2009-10-21,46.903,47.61,46.75,46.75,8200,25.8069669371706,26.1959724512012,25.7227832827905,25.7227832827905,14903.1306521357,0.0,1.0
2009-10-22,47.55,47.61,46.52,46.96,10600,26.1629592534051,26.1959724512012,25.5962326912388,25.8383294750769,19265.0225503218,0.0,1.0
2009-10-23,46.63,47.292,46.49,47.26,8000,25.6567568871983,26.0210025028819,25.5797260923408,26.0033954640573,14539.6396606202,0.0,1.0
2009-10-26,46.066,47.19,45.7301,47.12,14600,25.346432827915,25.9648800666286,25.1616139422532,25.9263646691998,26534.842380632,0.0,1.0
2009-10-27,45.92,46.25,45.45,46.2,15300,25.2661007132779,25.4476733011564,25.0074973305418,25.420162302993,27807.0608509362,0.0,1.0
2009-10-28,44.87,45.581,44.5848,45.57,14600,24.6883697518462,25.0795761457299,24.5314470183221,25.073523726134,26534.8423806319,0.0,1.0
2009-10-29,46.22,46.22,45.15,45.77,12600,25.4311667022584,25.4311667022584,24.8424313415613,25.1835677187876,22899.9324654768,0.0,1.0
2009-10-30,44.44,46.25,44.26,45.75,19400,24.4517751676409,25.4476733011564,24.3527355742526,25.1725633195223,35258.626177004,0.0,1.0
2009-11-02,44.61,45.23,44.24,44.44,8900,24.5453125613965,24.8864489386228,24.3417311749872,24.4517751676409,16175.34912244,0.0,1.0
2009-11-03,44.64,44.67,43.8,44.08,12700,24.5618191602945,24.5783257591926,24.0996343911492,24.2536959808643,23081.6779612346,0.0,1.0
2009-11-04,45.06,45.58,44.87,45.16,84300,24.7929115448672,25.0790259257667,24.6883697518462,24.847933541194,153211.452923786,0.0,1.0
2009-11-05,45.7,45.9084,45.49,45.59,15000,25.1450523213589,25.259718161704,25.0295061290725,25.0845281253994,27261.8243636629,0.0,1.0
2009-11-06,45.96,45.97,45.58,45.73,42900,25.2881095118086,25.2936117114413,25.0790259257667,25.1615589202569,77968.817680076,0.0,1.0
2009-11-09,47.274,47.3,46.73,46.83,22100,26.0110985435431,26.0254042625881,25.7117788835252,25.766800879852,40165.7545624633,0.0,1.0
2009-11-10,47.1,47.22,46.8201,46.9,22400,25.9153602699344,25.9813866655266,25.7613537022156,25.8053162772808,40710.9910497367,0.0,1.0
2009-11-11,47.25,47.64,47.07,47.48,23200,25.9978932644247,26.2124790500993,25.8988536710364,26.1244438559763,42164.9550157986,0.0,1.0
2009-11-12,46.81,47.404,46.6543,47.38,15000,25.7557964805866,26.082627138768,25.6701272323058,26.0694218596495,27261.8243636629,0.0,1.0
2009-11-13,47.2636,47.37,46.72,46.91,10900,26.0053762559251,26.0639196600168,25.7062766838925,25.8108184769134,19810.259037595,0.0,1.0
2009-11-16,47.83,48.17,47.64,47.64,21700,26.3170208431202,26.5040956306314,26.2124790500993,26.2124790500993,39438.7725794324,0.0,1.0
2009-11-17,47.72,47.74,47.29,47.52,28400,26.2564966471607,26.2675010464261,26.0199020629554,26.1464526545071,51615.7207952018,0.0,1.0
2009-11-18,47.65,47.8,47.398,47.8,15700,26.2179812497319,26.3005142442222,26.0793258189884,26.3005142442222,28534.0428339672,0.0,1.0
2009-11-19,46.95,47.07,46.41,47.07,26100,25.8328272754442,25.8988536710364,25.5357084952793,25.8988536710364,47435.5743927734,0.0,1.0
2009-11-20,46.5251,46.54,46.1201,46.18,13100,25.5990388130515,25.6072370905042,25.3761997279279,25.4091579037276,23808.6599442656,0.0,1.0
2009-11-23,47.3,47.653,47.182,47.32,12400,26.0254042625881,26.2196319096218,25.9604783069224,26.0364086618534,22536.4414739613,0.0,1.0
2009-11-24,47.0312,47.3,46.92,47.3,16200,25.8775051364616,26.0254042625881,25.8163206765461,26.0254042625881,29442.7703127559,0.0,1.0
2009-11-25,47.764,47.9,47.4288,47.53,11800,26.2807063255445,26.355536240549,26.096272593857,26.1519548541398,21445.9684994149,0.0,1.0
2009-11-27,46.38,46.77,45.61,45.63,13100,25.5192018963813,25.7337876820559,25.0955325246647,25.1065369239301,23808.6599442656,0.0,1.0
2009-11-30,46.53,46.61,46.05,46.44,11200,25.6017348908715,25.645752487933,25.3376293085028,25.5522150941774,20355.4955248683,0.0,1.0
2009-12-01,47.64,47.7,47.25,47.27,12600,26.2124790500993,26.2454922478954,25.9978932644247,26.00889766369,22899.9324654768,0.0,1.0
2009-12-02,47.76,48.02,47.62,47.72,30600,26.2785054456915,26.4215626361412,26.2014746508339,26.2564966471607,55614.1217018723,0.0,1.0
2009-12-03,47.43,48.21,47.43,48.02,14100,26.0969328578129,26.5261044291622,26.0969328578129,26.4215626361412,25626.1149018432,0.0,1.0
2009-12-04,47.53,48.22,47.127,47.95,46000,26.1519548541398,26.5316066287948,25.9302162089427,26.3830472387124,83602.9280485662,0.0,1.0
2009-12-07,47.19,47.63,47.0,47.0,24500,25.9648800666286,26.2069768504666,25.8603382736076,25.8603382736076,44527.6464606494,0.0,1.0
2009-12-08,46.3,46.55,46.19,46.45,15300,25.4751842993198,25.6127392901369,25.4146601033603,25.5577172938101,27807.0608509362,0.0,1.0
2009-12-09,46.2001,46.35,45.768,46.02,38600,25.4202173249893,25.5026952974832,25.1824672788611,25.3211227096047,70153.7613624926,0.0,1.0
2009-12-10,46.43,46.5,46.31,46.44,25500,25.5467128945447,25.5852282919735,25.4806864989525,25.5522150941774,46345.1014182269,0.0,1.0
2009-12-11,46.38,46.64,46.2,46.49,12800,25.5192018963813,25.662259086831,25.420162302993,25.5797260923408,23263.4234569923,0.0,1.0
2009-12-14,46.82,46.82,46.4902,46.6,11700,25.7612986802193,25.7612986802193,25.5798361363334,25.6402502883003,21264.2230036571,0.0,1.0
2009-12-15,46.28,46.56,46.205,46.27,10400,25.4641799000545,25.6182414897696,25.4229134028093,25.4586777004218,18901.5315588063,0.0,1.0
2009-12-16,46.62,46.9793,46.57,46.72,12400,25.6512546875657,25.8489487203679,25.6237436894022,25.7062766838925,22536.4414739613,0.0,1.0
2009-12-17,45.69,46.43,45.47,46.43,24800,25.1395501217262,25.5467128945447,25.0185017298072,25.5467128945447,45072.8829479227,0.0,1.0
2009-12-18,45.75,45.89,45.2,45.86,9700,25.1725633195223,25.2495941143798,24.8699423397247,25.2330875154818,17629.313088502,0.0,1.0
2009-12-21,45.62,45.95,45.602,45.71,17400,25.230628032246,25.4131380552763,25.2206729400807,25.2804034930724,31461.2858223545,0.23553,1.0
2009-12-22,46.18,46.18,45.75,46.09,57700,25.5403420107216,25.5403420107216,25.3025259201064,25.4905665498952,104328.516778727,0.0,1.0
2009-12-23,46.43,46.46,46.16,46.29,26700,25.6786071796839,25.6951989999594,25.5292807972046,25.601178685065,48276.8006584406,0.0,1.0
2009-12-24,46.5601,47.05,46.56,46.78,8800,25.7505603736119,26.0215047987105,25.7505050675443,25.8721784162312,15911.4548986621,0.0,1.0
2009-12-28,46.8,46.89,46.6,46.7,20800,25.8832396297482,25.9330150905746,25.7726274945783,25.8279335621632,37608.8933968375,0.0,1.0
2009-12-29,46.85,47.31,46.8,47.31,17000,25.9108926635406,26.1653005744313,25.8832396297482,26.1653005744313,30738.0378724153,0.0,1.0
2009-12-30,46.74,46.97,46.41,46.55,21200,25.8500559891972,25.9772599446426,25.6675459661669,25.7449744607858,38332.1413467767,0.0,1.0
2009-12-31,46.4099,46.8,46.33,46.7,13000,25.6674906600994,25.8832396297482,25.623301112099,25.8279335621632,23505.5583730234,0.0,1.0
2010-01-04,47.65,47.72,47.22,47.27,13200,26.3533412042201,26.3920554515295,26.1155251136049,26.1431781473974,23867.1823479931,0.0,1.0
2010-01-05,47.52,47.79,47.44,47.55,15900,26.2814433163597,26.430769698839,26.2371984622917,26.2980351366352,28749.1060100825,0.0,1.0
2010-01-06,47.73,47.8,47.49,47.52,36200,26.397586058288,26.4363003055975,26.2648514960842,26.2814433163597,65453.9394694962,0.0,1.0
2010-01-07,47.35,47.41,46.99,47.28,18400,26.1874230014653,26.2206066420163,25.9883211581595,26.1487087541558,33269.4056972024,0.0,1.0
2010-01-08,47.736,47.76,47.3,47.42,19700,26.4009044223431,26.4141778785635,26.1597699676728,26.2261372487748,35619.9615345048,0.0,1.0
2010-01-11,48.15,48.22,47.91,48.22,37500,26.6298715421448,26.6685857894542,26.4971369799409,26.6685857894542,67804.4953067983,0.0,1.0
2010-01-12,47.36,47.77,47.3,47.58,44300,26.1929536082238,26.419708485322,26.1597699676728,26.3146269569106,80099.7104557646,0.0,1.0
2010-01-13,48.03,48.11,47.48,47.81,18800,26.5635042610428,26.6077491151108,26.2593208893257,26.441830912356,33992.6536471417,0.0,1.0
2010-01-14,48.06,48.25,47.76,47.91,29500,26.5800960813183,26.6851776097297,26.4141778785635,26.4971369799409,53339.5363080148,0.0,1.0
2010-01-15,47.41,47.79,47.02,47.79,87100,26.2206066420163,26.430769698839,26.004912978435,26.430769698839,157487.241099257,0.0,1.0
2010-01-19,47.944,47.96,47.34,47.34,12500,26.5159410429198,26.5247900137334,26.1818923947068,26.1818923947068,22601.4984355995,0.0,1.0
2010-01-20,46.43,46.96,46.25,46.96,40400,25.6786071796839,25.9717293378841,25.579056258031,25.9717293378841,73048.0429438576,0.0,1.0
2010-01-21,45.52,46.6397,45.17,46.59,21300,25.175321964661,25.7945840034095,24.9817507281138,25.7670968878198,38512.9533342616,0.0,1.0
2010-01-22,44.59,45.58,44.5,45.26,22100,24.6609755361212,25.208505605212,24.6112000752947,25.0315261889402,39959.4492341399,0.0,1.0
2010-01-25,45.1,45.54,45.1,45.31,15300,24.9430364808043,25.186383178178,24.9430364808043,25.0591792227327,27664.2340851738,0.0,1.0
2010-01-26,45.03,45.41,44.83,44.84,17200,24.9043222334949,25.1144852903176,24.793710098325,24.7992407050835,31099.6618473849,0.0,1.0
2010-01-27,44.85,44.924,44.36,44.8,22400,24.804771311842,24.8456978018549,24.5337715806758,24.7771182780495,40501.8851965943,0.0,1.0
2010-01-28,44.18,44.85,43.65,44.85,97800,24.434220659023,24.804771311842,24.1410985008228,24.804771311842,176834.12376013,0.0,1.0
2010-01-29,43.39,44.39,43.25,44.01,80100,23.997302725102,24.5503634009513,23.9198742304831,24.3402003441286,144830.401975321,0.0,1.0
2010-02-01,44.21,44.22,43.94,43.94,142000,24.4508124792984,24.4563430860569,24.3014860968191,24.3014860968191,256753.022228411,0.0,1.0
2010-02-02,44.79,44.95,44.26,44.395,22600,24.771587671291,24.8600773794269,24.4784655130909,24.5531287043306,40863.5091715639,0.0,1.0
2010-02-03,44.22,44.64,44.04,44.36,126100,24.4563430860569,24.6886285699136,24.3567921644041,24.5337715806758,228003.916218328,0.0,1.0
2010-02-04,42.34,43.57,42.34,43.57,48400,23.4165890154602,24.0968536467549,23.4165890154602,24.0968536467549,87513.0019426412,0.0,1.0
2010-02-05,42.02,42.22,41.03,42.08,81200,23.2396095991884,23.3502217343583,22.6920795300976,23.2727932397394,146819.333837654,0.0,1.0
2010-02-08,41.66,42.43,41.66,42.1,14600,23.0405077558827,23.4663644762866,23.0405077558827,23.2838544532564,26398.5501727802,0.0,1.0
2010-02-09,42.99,43.31,42.32,42.47,12100,23.7760784547623,23.953057871034,23.4055278019432,23.4884869033206,21878.2504856603,0.0,1.0
2010-02-10,42.618,42.8591,42.33,42.8,10200,23.5703398833463,23.7036828122936,23.4110584087017,23.6709969263509,18442.8227234492,0.0,1.0
2010-02-11,43.34,43.34,42.2,42.41,17900,23.9696496913095,23.9696496913095,23.3391605208413,23.4553032627697,32365.3457597785,0.0,1.0
2010-02-12,42.94,42.94,42.24,42.43,18100,23.7484254209698,23.7484254209698,23.3612829478753,23.4663644762866,32726.9697347481,0.0,1.0
2010-02-16,43.64,43.74,42.73,42.99,15400,24.1355678940643,24.1908739616493,23.6322826790414,23.7760784547623,27845.0460726586,0.0,1.0
2010-02-17,43.64,43.95,43.576,43.86,9100,24.1355678940643,24.3070167035776,24.10017201081,24.2572412427512,16453.8908611164,0.0,1.0
2010-02-18,43.85,43.91,43.52,43.62,16800,24.2517106359927,24.2848942765436,24.0692006129624,24.1245066805473,30376.4138974457,0.0,1.0
2010-02-19,43.8,43.82,43.23,43.34,7600,24.2240576022002,24.2351188157172,23.9088130169661,23.9696496913095,13741.7110488445,0.0,1.0
2010-02-22,43.79,43.9,43.639,43.87,10900,24.2185269954417,24.2793636697851,24.1350148333885,24.2627718495097,19708.5066358428,0.0,1.0
2010-02-23,43.066,43.42,42.99,43.42,10600,23.8181110661268,24.0138945453775,23.7760784547623,24.0138945453775,19166.0706733884,0.0,1.0
2010-02-24,43.27,43.6,43.14,43.3,8700,23.9309354440001,24.1134454670303,23.8590375561397,23.9475272642756,15730.6429111772,0.0,1.0
2010-02-25,43.14,43.14,42.3606,42.4,14400,23.8590375561397,23.8590375561397,23.4279820653827,23.4497726560112,26036.9261978106,0.0,1.0
2010-02-26,43.52,43.56,42.8,43.13,14400,24.0692006129624,24.0913230399964,23.6709969263509,23.8535069493812,26036.9261978106,0.0,1.0
2010-03-01,43.65,43.78,43.39,43.39,5300,24.1410985008228,24.2129963886832,23.997302725102,23.997302725102,9583.03533669419,0.0,1.0
2010-03-02,43.99,44.21,43.78,43.82,36400,24.3291391306116,24.4508124792984,24.2129963886832,24.2351188157172,65815.5634444657,0.0,1.0
2010-03-03,44.48,44.81,44.21,44.21,25700,24.6001388617778,24.782648884808,24.4508124792984,24.4508124792984,46468.6807835924,0.0,1.0
2010-03-04,44.23,44.63,44.09,44.63,16100,24.4618736928154,24.6830979631552,24.3844451981965,24.6830979631552,29110.7299850522,0.0,1.0
2010-03-05,45.23,45.23,44.49,44.69,20600,25.0149343686647,25.0149343686647,24.6056694685362,24.7162816037061,37247.269421868,0.0,1.0
2010-03-08,45.21,45.36,45.0638,45.33,20500,25.0038731551478,25.0868322565252,24.9230156843386,25.0702404362497,37066.4574343831,0.0,1.0
2010-03-09,45.138,45.233,44.679,44.88,9100,24.9640527864866,25.0165935506923,24.7101979362718,24.8213631321175,16453.8908611164,0.0,1.0
2010-03-10,45.38,45.53,45.08,45.23,11500,25.0978934700421,25.1808525714195,24.9319752672873,25.0149343686647,20793.3785607516,0.0,1.0
2010-03-11,45.48,45.54,45.18,45.18,35600,25.1531995376271,25.186383178178,24.9872813348723,24.9872813348723,64369.0675445873,0.0,1.0
2010-03-12,45.651,45.81,45.49,45.77,9000,25.2477729131973,25.3357095606573,25.1587301443856,25.3135871336234,16273.0788736316,0.0,1.0
2010-03-15,45.33,45.44,45.03,45.39,128100,25.0702404362497,25.1310771105931,24.9043222334949,25.1034240768006,231620.155968023,0.0,1.0
2010-03-16,46.03,46.03,45.47,45.63,27700,25.4573829093442,25.4573829093442,25.1476689308686,25.2361586390045,50084.9205332885,0.0,1.0
2010-03-17,46.16,46.38,46.02,46.02,26800,25.5292807972046,25.6509541458915,25.4518523025857,25.4518523025857,48457.6126459253,0.0,1.0
2010-03-18,45.91,46.09,45.6,46.09,41700,25.3910156282423,25.4905665498952,25.219566818729,25.4905665498952,75398.5987811598,0.0,1.0
2010-03-19,45.25,45.82,45.11,45.82,13900,25.0259955821817,25.3412401674158,24.9485670875628,25.3412401674158,25132.8662603867,0.0,1.0
2010-03-22,45.48,45.5,44.58,44.58,16100,25.1531995376271,25.1642607511441,24.6554449293627,24.6554449293627,29110.7299850521,0.0,1.0
2010-03-23,45.81,45.81,45.36,45.4,24400,25.3357095606573,25.3357095606573,25.0868322565252,25.1089546835591,44118.1249462903,0.0,1.0
2010-03-24,44.94,45.01,44.79,44.92,29700,24.8545467726684,24.8932610199779,24.771587671291,24.8434855591515,53701.1602829845,0.0,1.0
2010-03-25,44.89,45.46,44.89,45.39,14500,24.826893738876,25.1421383241101,24.826893738876,25.1034240768006,26217.7381852954,0.0,1.0
2010-03-26,45.15,45.38,45.02,45.21,7700,24.9706895145968,25.0978934700421,24.8987916267364,25.0038731551478,13922.5230363293,0.0,1.0
2010-03-29,45.38,45.45,45.08,45.36,11900,25.2072833411184,25.2461663255582,25.0406419792335,25.1961739169927,21423.2526644039,0.19779,1.0
2010-03-30,45.37,45.76,45.3109,45.69,17000,25.2017286290555,25.4183623995059,25.1689002807642,25.3794794150661,30604.6466634343,0.0,1.0
2010-03-31,45.49,45.55,45.15,45.41,21600,25.2683851738095,25.3017134461865,25.0795249636733,25.2239474773069,38885.9039958929,0.0,1.0
2010-04-01,46.1,46.2,45.79,45.99,9700,25.6072226096421,25.6627697302704,25.4350265356944,25.5461207769509,17462.6513314889,0.0,1.0
2010-04-05,46.231,46.36,45.92,45.92,15700,25.6799893376651,25.7516451232756,25.5072377925111,25.5072377925111,28264.2913303481,0.0,1.0
2010-04-06,46.09,46.19,45.76,45.81,16600,25.6016678975792,25.6572150182075,25.4183623995059,25.44613595982,29884.537330177,0.0,1.0
2010-04-07,45.61,45.98,45.56,45.78,30400,25.3350417185634,25.5405660648881,25.3072681582493,25.4294718236315,54728.3093275531,0.0,1.0
2010-04-08,45.88,45.89,45.35,45.39,18400,25.4850189442598,25.4905736563227,25.1906192049299,25.2128380531812,33125.0293298347,0.0,1.0
2010-04-09,46.44,46.468,45.88,45.88,11200,25.7960828197783,25.8116360135542,25.4850189442598,25.4850189442598,20163.0613312037,0.0,1.0
2010-04-12,46.63,46.77,46.59,46.59,16800,25.901622348972,25.9793883178516,25.8794035007207,25.8794035007207,30244.5919968056,0.0,1.0
2010-04-13,46.7315,50.34,46.28,46.84,12900,25.9580026764097,27.9624205242816,25.707207426773,26.0182713022914,23223.5259975472,0.0,1.0
2010-04-14,47.19,47.1999,46.953,46.99,14700,26.2126862244904,26.2181853894326,26.0810395486014,26.1015919832339,26464.0179972049,0.0,1.0
2010-04-15,47.13,47.22,46.81,46.81,17300,26.1793579521135,26.2293503606789,26.0016071661029,26.0016071661029,31144.7286633772,0.0,1.0
2010-04-16,46.21,46.71,45.88,46.71,12500,25.6683244423332,25.9460600454746,25.4850189442598,25.9460600454746,22503.4166642899,0.0,1.0
2010-04-19,46.0,46.08,45.511,45.78,7300,25.5516754890138,25.5961131855164,25.2800500691414,25.4294718236315,13141.9953319453,0.0,1.0
2010-04-20,46.2955,46.45,46.2101,46.3,5700,25.7158172304704,25.8016375318411,25.6683799894538,25.7183168508986,10261.5579989162,0.0,1.0
2010-04-21,46.02,46.2,45.6785,46.2,3100,25.5627849131394,25.6627697302704,25.3730914961938,25.6627697302704,5580.8473327439,0.0,1.0
2010-04-22,45.482,45.5999,44.86,44.86,9700,25.2639414041592,25.32943145938,24.9184383138513,24.9184383138513,17462.651331489,0.0,1.0
2010-04-23,45.86,45.88,45.161,45.42,11900,25.4739095201342,25.4850189442598,25.0856351469424,25.2295021893697,21423.2526644039,0.0,1.0
2010-04-26,45.75,45.9,45.635,45.9,24500,25.4128076874431,25.4961283683855,25.3489284987205,25.4961283683855,44106.6966620081,0.0,1.0
2010-04-27,43.811,45.2588,43.65,45.04,49600,24.3357490184605,25.1399602309169,24.2463181542489,25.0184231309822,89293.5573239022,0.0,1.0
2010-04-28,43.62,44.24,43.24,44.24,34800,24.2296540180605,24.5740461659559,24.018574959673,24.5740461659559,62649.5119933829,0.0,1.0
2010-04-29,44.3046,44.41,44.05,44.05,18900,24.6099296058817,24.668476271024,24.4685066367621,24.4685066367621,34025.1659964064,0.0,1.0
2010-04-30,43.83,44.47,43.77,44.43,11600,24.3463029713799,24.7018045434009,24.3129746990029,24.6795856951496,20883.170664461,0.0,1.0
2010-05-03,44.085,44.28,43.8,43.98,15400,24.487948128982,24.5962650142072,24.3296388351914,24.4296236523223,27724.2093304051,0.0,1.0
2010-05-04,42.38,42.95,42.28,42.95,38400,23.5408697222697,23.8574883098509,23.4853226016414,23.8574883098509,69130.4959926984,0.0,1.0
2010-05-05,41.49,42.0,41.31,41.36,41200,23.0465003486779,23.3297906638821,22.9465155315469,22.9742890918611,74171.2613254993,0.0,1.0
2010-05-06,39.58,41.32,30.03,41.08,75300,21.9855503446775,22.9520702436098,16.6808003246757,22.8187571541019,135560.581985682,0.0,1.0
2010-05-07,39.335,40.08,38.65,40.08,64300,21.8494598991382,22.263285947819,21.4689621228344,22.263285947819,115757.575321107,0.0,1.0
2010-05-10,41.91,42.34,40.34,40.34,27800,23.2797982553167,23.5186508740183,22.4077084614525,22.4077084614525,50047.5986613807,0.0,1.0
2010-05-11,41.43,42.0,41.1945,41.3,36300,23.0131720763009,23.3297906638821,22.8823586072213,22.9409608194841,65349.9219930978,0.0,1.0
2010-05-12,41.81,41.95,41.64,41.64,122300,23.2242511346884,23.302017103568,23.1298210296203,23.1298210296203,220173.428643412,0.0,1.0
2010-05-13,41.17,41.676,41.17,41.5099,8700,22.8687495626673,23.1498179930465,22.8687495626673,23.0575542256829,15662.3779983458,0.0,1.0
2010-05-14,40.0499,40.59,39.657,40.59,34300,22.2465662645098,22.5465762630232,22.0283216275613,22.5465762630232,61749.3753268116,0.0,1.0
2010-05-17,40.0,40.2,39.0,40.2,73400,22.2188482513163,22.3299424925729,21.6633770450334,22.3299424925729,132140.06265271,0.0,1.0
2010-05-18,39.08,40.385,38.904,40.31,17200,21.7078147415361,22.4327046657352,21.6100518092303,22.391044325264,30964.7013300628,0.0,1.0
2010-05-19,39.45,39.53,38.72,39.04,89000,21.9133390878607,21.9577767843634,21.5078451072742,21.6855958932847,160224.326649744,0.0,1.0
2010-05-20,38.07,38.7656,37.55,38.48,55700,21.1467888231903,21.5331745942807,20.8579437959232,21.3745320177663,100275.224656076,0.0,1.0
2010-05-21,38.418,38.95,37.65,37.83,19000,21.3400928029768,21.6356034847193,20.9134909165515,21.0134757336824,34205.1933297206,0.0,1.0
2010-05-24,37.95,38.675,37.941,38.35,63200,21.0801322784364,21.4828489029915,21.0751330375798,21.3023207609495,113777.274654649,0.0,1.0
2010-05-25,38.02,38.02,36.77,37.02,27300,21.1190152628762,21.1190152628762,20.4246762550225,20.5635440565933,49147.461994809,0.0,1.0
2010-05-26,37.41,38.2515,37.41,38.0,14000,20.7801778270436,21.2476068471307,20.7801778270436,21.1079058387505,25203.8266640047,0.0,1.0
2010-05-27,39.461,39.461,38.41,38.41,15600,21.9194492711298,21.9194492711298,21.3356490333265,21.3356490333265,28084.2639970338,0.0,1.0
2010-05-28,39.0,39.51,38.85,39.51,15200,21.6633770450334,21.9466673602377,21.580056364091,21.9466673602377,27364.1546637765,0.0,1.0
2010-06-01,38.9,39.07,38.24,38.25,35200,21.6078299244051,21.7022600294732,21.2412189282584,21.2467736403212,63369.6213266404,0.0,1.0
2010-06-02,39.304,39.3241,38.46,38.54,17800,21.8322402917434,21.8434052629897,21.3634225936406,21.4078602901433,32044.8653299488,0.0,1.0
2010-06-03,39.3,39.689,39.023,39.63,18200,21.8300184069183,22.0460967061623,21.6761528827779,22.0133239049917,32764.9746632061,0.0,1.0
2010-06-04,37.51,38.5499,37.51,38.45,9700,20.8357249476719,21.4133594550855,20.8357249476719,21.3578678815778,17462.6513314889,0.0,1.0
2010-06-07,37.3399,38.05,37.31,37.75,22200,20.7412392954832,21.1356793990647,20.7246307064153,20.9690380371798,39966.0679957788,0.0,1.0
2010-06-08,37.72,37.72,37.03,37.124,9000,20.9523739009913,20.9523739009913,20.5690987686561,20.6213130620467,16202.4599982887,0.0,1.0
2010-06-09,37.476,38.35,37.476,37.92,3900,20.8168389266583,21.3023207609495,20.8168389266583,21.0634681422479,7021.06599925843,0.0,1.0
2010-06-10,39.1,39.14,38.476,38.476,3200,21.7189241656617,21.741143013913,21.3723101329412,21.3723101329412,5760.87466605821,0.0,1.0
2010-06-11,39.22,39.22,38.953,39.1501,6700,21.7855807104157,21.7855807104157,21.6372698983381,21.7467532730965,12061.8313320594,0.0,1.0
2010-06-14,39.48,40.056,39.48,39.9088,7200,21.9300032240492,22.2499546388682,21.9300032240492,22.1681892773033,12961.967998631,0.0,1.0
2010-06-15,40.73,40.73,40.0512,40.11,4900,22.6243422319029,22.6243422319029,22.247288377078,22.2799500840074,8821.33933240161,0.0,1.0
2010-06-16,40.53,40.6499,40.13,40.13,5600,22.5132479906463,22.5798489882796,22.2910595081331,22.2910595081331,10081.5306656019,0.0,1.0
2010-06-17,40.52,40.62,40.31,40.48,36500,22.5076932785834,22.5632403992117,22.391044325264,22.4854744303321,65709.9766597266,0.0,1.0
2010-06-18,40.6,40.8145,40.45,40.8144,24500,22.5521309750861,22.6712795488338,22.4688102941436,22.6712240017131,44106.6966620081,0.0,1.0
2010-06-21,40.57,41.2,40.37,41.2,7200,22.5354668388976,22.8854136988558,22.424372597641,22.8854136988558,12961.967998631,0.0,1.0
2010-06-22,39.99,40.569,39.96,40.54,18100,22.2132935392535,22.5349113676913,22.196629403065,22.5188027027091,32584.9473298918,0.0,1.0
2010-06-23,40.17,40.49,39.85,40.21,21600,22.3132783563844,22.491029142395,22.1355275703739,22.3354972046357,38885.903995893,0.0,1.0
2010-06-24,39.56,40.0,39.49,39.96,21200,21.9744409205518,22.2188482513163,21.935557936112,22.196629403065,38165.7946626357,0.0,1.0
2010-06-25,39.62,39.821,39.29,39.66,10500,22.0077691929288,22.1194189053917,21.8244636948555,22.0299880411801,18902.8699980035,0.0,1.0
2010-06-28,38.6401,39.076,38.64,38.8,6200,21.9291366889674,22.1765198655824,21.9290799366901,22.0198835803203,10924.6717459939,0.83834,1.0
2010-06-29,37.3668,38.01,37.28,38.01,15500,21.2065099425029,21.5715405898963,21.1572489658336,21.5715405898963,27311.6793649847,0.0,1.0
2010-06-30,37.27,37.7399,37.27,37.7399,3800,21.1515737381067,21.4182526889931,21.1515737381067,21.4182526889931,6695.76655399624,0.0,1.0
2010-07-01,37.77,37.77,37.041,37.69,20000,21.435335124451,21.435335124451,21.021611023161,21.3899333026359,35240.8765999803,0.0,1.0
2010-07-02,37.41,38.029,37.3311,37.99,9800,21.2310269262831,21.5823235225774,21.1862493795179,21.5601901344425,17268.0295339903,0.0,1.0
2010-07-06,38.3899,39.0,38.2,38.79,27300,21.7871424912407,22.1333881348581,21.6793699167071,22.0142083525934,48103.7965589731,0.0,1.0
2010-07-07,39.72,39.7299,38.61,38.78,20000,22.5420045311939,22.5476230066435,21.9120542535095,22.0085331248666,35240.8765999803,0.0,1.0
2010-07-08,39.948,39.948,39.5501,39.89,14100,22.6713997233669,22.6713997233669,22.4455824121141,22.638483402551,24844.8180029861,0.0,1.0
2010-07-09,40.02,40.06,39.63,39.71,19200,22.7122613630005,22.7349622739081,22.4909274816519,22.536329303467,33831.241535981,0.0,1.0
2010-07-12,39.81,39.914,39.57,39.57,34500,22.5930815807359,22.6521039490955,22.4568761152906,22.4568761152906,60790.5121349659,0.0,1.0
2010-07-13,40.65,40.6799,40.27,40.27,15000,23.0698007097944,23.0867696406978,22.8541420561727,22.8541420561727,26430.6574499851,0.0,1.0
2010-07-14,40.79,40.9,40.32,40.32,76400,23.1492538979708,23.2116814029665,22.8825181948071,22.8825181948071,134620.148611924,0.0,1.0
2010-07-15,40.99,41.132,40.59,40.82,8500,23.2627584525085,23.3433466862303,23.0357493434331,23.1662795811514,14977.3725549916,0.0,1.0
2010-07-16,39.7,40.64,39.7,40.64,74500,22.5306540757401,23.0641254820675,22.5306540757401,23.0641254820675,131272.265334927,0.0,1.0
2010-07-19,40.052,40.3,39.76,40.14,19600,22.7304220917265,22.8711677393533,22.5647054421015,22.7803640957232,34536.0590679807,0.0,1.0
2010-07-20,40.33,40.451,39.57,39.57,6900,22.888193422534,22.9568636780293,22.4568761152906,22.4568761152906,12158.1024269932,0.0,1.0
2010-07-21,39.54,40.3,39.5,40.3,5300,22.4398504321099,22.8711677393533,22.4171495212024,22.8711677393533,9338.83229899478,0.0,1.0
2010-07-22,41.11,41.13,40.5,40.5,19500,23.3308611852312,23.3422116406849,22.9846722938911,22.9846722938911,34359.8546849807,0.0,1.0
2010-07-23,41.39,41.4,40.67,40.67,5800,23.489767561584,23.4954427893109,23.0811511652481,23.0811511652481,10219.8542139943,0.0,1.0
2010-07-26,41.56,41.56,41.1,41.29,21200,23.5862464329411,23.5862464329411,23.3251859575043,23.4330152843151,37355.329195979,0.0,1.0
2010-07-27,41.7888,41.96,41.59,41.96,17100,23.7160956433322,23.8132555420165,23.6032721161217,23.8132555420165,30130.9494929831,0.0,1.0
2010-07-28,41.66,41.78,41.52,41.78,26000,23.6429987102099,23.7111014429326,23.5635455220335,23.7111014429326,45813.1395799744,0.0,1.0
2010-07-29,41.84,42.29,41.57,42.29,12200,23.7451528092939,24.0005380570038,23.5919216606679,24.0005380570038,21496.9347259879,0.0,1.0
2010-07-30,41.85,41.97,41.35,41.35,20200,23.7508280370208,23.8189307697434,23.4670666506764,23.4670666506764,35593.28536598,0.0,1.0
2010-08-02,43.21,43.21,42.53,42.53,15300,24.5226590078774,24.5226590078774,24.1367435224491,24.1367435224491,26959.2705989848,0.0,1.0
2010-08-03,43.124,43.25,42.866,43.03,9200,24.4738520494261,24.5453599187849,24.3274311740725,24.4205049087934,16210.8032359909,0.0,1.0
2010-08-04,43.26,43.2799,42.9918,43.02,11600,24.5510351465118,24.5623288496883,24.3988255388767,24.4148296810665,20439.7084279885,0.0,1.0
2010-08-05,43.1563,43.21,42.93,43.1,7500,24.492183034984,24.5226590078774,24.3637526315245,24.4602315028816,13215.3287249926,0.0,1.0
2010-08-06,43.092,43.2899,42.8783,43.2899,7100,24.4556913207001,24.5680040774152,24.3344117041765,24.5680040774152,12510.511192993,0.0,1.0
2010-08-09,43.44,43.5,43.33,43.35,3100,24.6531892455958,24.6872406119571,24.5907617406,24.6021121960538,5462.33587299693,0.0,1.0
2010-08-10,43.1468,43.29,42.6099,42.6099,7100,24.4867915686434,24.5680608296925,24.1820885919869,24.1820885919869,12510.511192993,0.0,1.0
2010-08-11,41.4,41.73,41.28,41.73,14500,23.4954427893109,23.6827253042981,23.4273400565882,23.6827253042981,25549.6355349856,0.0,1.0
2010-08-12,41.31,41.39,40.92,40.92,13000,23.4443657397689,23.489767561584,23.2230318584203,23.2230318584203,22906.5697899871,0.0,1.0
2010-08-13,41.19,41.45,41.0828,41.42,8300,23.3762630070463,23.5238189279453,23.315424565814,23.5067932447646,14624.9637889918,0.0,1.0
2010-08-16,41.31,41.51,41.11,41.11,9400,23.4443657397689,23.5578702943066,23.3308611852312,23.3308611852312,16563.2120019907,0.0,1.0
2010-08-17,41.82,42.014,41.55,41.68,6900,23.7338023538401,23.8439017717417,23.5805712052142,23.6543491656637,12158.1024269932,0.0,1.0
2010-08-18,41.8068,42.01,41.6,41.96,10000,23.7263110532406,23.841631680651,23.6089473438486,23.8132555420165,17620.4382999901,0.0,1.0
2010-08-19,40.944,41.73,40.8386,41.66,10500,23.2366524049648,23.6827253042981,23.1768355047235,23.6429987102099,18501.4602149897,0.0,1.0
2010-08-20,40.556,40.58,40.31,40.3401,17900,23.0164535691616,23.0300741157062,22.8768429670802,22.8939254025382,31540.5845569824,0.0,1.0
2010-08-23,40.61,40.9999,40.598,40.9999,8400,23.0470997988868,23.2683769279581,23.0402895256146,23.2683769279581,14801.1681719917,0.0,1.0
2010-08-24,39.98,40.19,39.82,39.9699,24000,22.689560452093,22.8087402343576,22.5987568084628,22.6838284720888,42289.0519199762,0.0,1.0
2010-08-25,40.07,40.07,39.5501,39.65,11000,22.7406375016349,22.7406375016349,22.4455824121141,22.5022779371057,19382.4821299892,0.0,1.0
2010-08-26,39.9,40.4444,39.8101,40.18,5900,22.6441586302779,22.9531180277296,22.5931383330132,22.8030650066307,10396.0585969942,0.0,1.0
2010-08-27,40.814,40.832,40.1601,40.43,5000,23.1628744445153,23.1730898544237,22.7917713034542,22.9449456998029,8810.21914999507,0.0,1.0
2010-08-30,40.1601,40.72,40.1601,40.52,4500,22.7917713034542,23.1095273038826,22.7917713034542,22.9960227493448,7929.19723499555,0.0,1.0
2010-08-31,40.319,40.6399,40.2001,40.2001,10800,22.8819506720344,23.0640687297902,22.8144722143617,22.8144722143617,19030.0733639893,0.0,1.0
2010-09-01,41.7852,41.8001,41.55,41.55,3400,23.7140525613505,23.7225086506636,23.5805712052142,23.5805712052142,5990.94902199665,0.0,1.0
2010-09-02,42.0,42.11,41.72,41.7855,36100,23.8359564529241,23.8983839579198,23.6770500765712,23.7142228181824,63609.7822629643,0.0,1.0
2010-09-03,42.36,42.51,42.1982,42.31,13100,24.040264651092,24.1253930669953,23.948439466471,24.0118885124576,23082.7741729871,0.0,1.0
2010-09-07,41.81,41.96,41.81,41.96,1300,23.7281271261132,23.8132555420165,23.7281271261132,23.8132555420165,2290.65697899872,0.0,1.0
2010-09-08,42.12,42.369,42.01,42.01,3700,23.9040591856467,24.0453723560462,23.841631680651,23.841631680651,6519.56217099635,0.0,1.0
2010-09-09,42.4501,42.75,42.31,42.75,3700,24.0913984529112,24.2615985324406,24.0118885124576,24.2615985324406,6519.56217099636,0.0,1.0
2010-09-10,42.59,42.66,42.52,42.57,8300,24.1707948888104,24.2105214828986,24.1310682947222,24.1594444333566,14624.9637889918,0.0,1.0
2010-09-13,43.296,43.3599,43.118,43.24,6200,24.5714659663286,24.6077306715034,24.47044691279,24.539684691058,10924.6717459939,0.0,1.0
2010-09-14,43.66,43.86,43.16,43.25,16000,24.7780442555873,24.891548810125,24.4942828692429,24.5453599187849,28192.7012799842,0.0,1.0
2010-09-15,43.5899,43.616,43.477,43.4801,4900,24.7382609092218,24.753073253589,24.6741875881852,24.6759469087806,8634.01476699515,0.0,1.0
2010-09-16,43.54,43.64,43.321,43.42,6600,24.7099415228646,24.7666938001335,24.5856540356458,24.641838790142,11629.4892779935,0.0,1.0
2010-09-17,43.14,43.22,42.97,43.1699,8100,24.4829324137892,24.5283342356042,24.3864535424321,24.4999013446925,14272.555022992,0.0,1.0
2010-09-20,43.61,43.7,43.4101,43.4101,7000,24.8780985204123,24.9294406177945,24.764062017449,24.764062017449,12270.6323294575,0.2263,1.0
2010-09-21,43.659,44.0,43.35,43.86,31700,24.9060514400981,25.1005809424017,24.7297769057526,25.020715457585,55568.4349776862,0.0,1.0
2010-09-22,43.62,43.99,43.5001,43.99,4300,24.8838031978992,25.0948762649148,24.8154041148311,25.0948762649148,7537.67414523818,0.0,1.0
2010-09-23,43.11,43.5002,43.106,43.23,8600,24.5928646460668,24.815461161606,24.590582775072,24.6613207759097,15075.3482904764,0.0,1.0
2010-09-24,44.275,44.3699,43.98,43.98,4700,25.2574595732918,25.3115969626425,25.0891715874279,25.0891715874279,8238.85313549289,0.0,1.0
2010-09-27,44.23,44.45,44.05,44.42,24000,25.2317885246007,25.3572914293127,25.1291043298363,25.3401773968519,42070.7394152828,0.0,1.0
2010-09-28,44.54,44.54,44.1601,44.3,13300,25.4086335266949,25.4086335266949,25.1919128289672,25.271721267009,23314.2014259692,0.0,1.0
2010-09-29,44.228,44.51,44.161,44.39,17100,25.2306475891033,25.3915194942341,25.192426249941,25.3230633643912,29975.401833389,0.0,1.0
2010-09-30,44.09,44.55,43.71,44.43,24600,25.1519230397839,25.4143382041818,24.9351452952814,25.3458820743389,43122.507900665,0.0,1.0
2010-10-01,44.59,44.61,44.22,44.55,50500,25.4371569141294,25.4485662691032,25.2260838471138,25.4143382041818,88523.8475196578,0.0,1.0
2010-10-04,43.99,44.38,43.8101,44.3,17400,25.0948762649148,25.3173586869043,24.9922491169253,25.271721267009,30501.2860760802,0.0,1.0
2010-10-05,45.2,45.25,44.6799,44.76,16900,25.7851422408309,25.8136656282654,25.4884419647367,25.5341364314069,29624.8123382617,0.0,1.0
2010-10-06,45.51,45.55,45.24,45.41,15000,25.9619872429251,25.9848059528727,25.8079609507785,25.904940468056,26294.2121345518,0.0,1.0
2010-10-07,45.442,45.77,45.19,45.77,9000,25.9231954360141,26.1103088575847,25.779437563344,26.1103088575847,15776.5272807311,0.0,1.0
2010-10-08,45.698,45.72,45.43,45.55,8600,26.069235179679,26.0817854701502,25.9163498230298,25.9848059528727,15075.3482904764,0.0,1.0
2010-10-11,45.6,45.82,45.51,45.64,13800,26.0133293403073,26.1388322450193,25.9619872429251,26.0361480502549,24190.6751637876,0.0,1.0
2010-10-12,45.45,45.49,44.86,45.18,12400,25.9277591780036,25.9505778879513,25.591183206276,25.7737328858571,21736.5486978962,0.0,1.0
2010-10-13,46.102,46.3,45.9,45.94,8400,26.2997041501501,26.4126567643909,26.1844696649145,26.2072883748622,14724.758795349,0.0,1.0
2010-10-14,46.15,46.47,46.1404,46.45,11400,26.3270866020873,26.5096362816684,26.3216101116999,26.4982269266946,19983.6012222594,0.0,1.0
2010-10-15,46.35,46.46,46.0,46.18,28600,26.4411801518255,26.5039316041815,26.2415164397836,26.344200634548,50134.2978032121,0.0,1.0
2010-10-18,46.41,46.49,45.98,46.16,9200,26.4754082167469,26.5210456366422,26.2301070848098,26.3327912795742,16127.1167758585,0.0,1.0
2010-10-19,45.37,45.745,45.0501,45.6144,12300,25.8821217581083,26.0960471638674,25.6996291253021,26.0215440758884,21561.2539503325,0.0,1.0
2010-10-20,46.09,46.31,45.84,45.84,8500,26.2928585371658,26.4183614418778,26.1502415999931,26.1502415999931,14900.0535429127,0.0,1.0
2010-10-21,46.23,46.59,45.79,46.26,34100,26.3727240219826,26.5780924115113,26.1217182125585,26.3898380544433,59775.5089192144,0.0,1.0
2010-10-22,46.038,46.25,45.86,46.25,20100,26.2631942142339,26.3841333769564,26.1616509549669,26.3841333769564,35234.2442602994,0.0,1.0
2010-10-25,46.36,46.58,46.245,46.58,8600,26.4468848293124,26.5723877340244,26.3812810382129,26.5723877340244,15075.3482904764,0.0,1.0
2010-10-26,45.8701,46.0099,45.65,45.72,11000,26.1674126792287,26.2471640704957,26.0418527277418,26.0817854701502,19282.4222320047,0.0,1.0
2010-10-27,45.38,45.69,45.1688,45.69,6500,25.8878264355953,26.0646714376894,25.7673436470717,26.0646714376894,11394.1585916391,0.0,1.0
2010-10-28,46.16,46.22,45.79,46.22,21700,26.3327912795742,26.3670193444957,26.1217182125585,26.3670193444957,38038.9602213183,0.0,1.0
2010-10-29,46.22,46.26,45.968,46.17,8000,26.3670193444957,26.3898380544433,26.2232614718255,26.3384959570611,14023.5798050943,0.0,1.0
2010-11-01,45.974,46.31,45.9564,46.31,9600,26.2266842783177,26.4183614418778,26.2166440459407,26.4183614418778,16828.2957661131,0.0,1.0
2010-11-02,46.85,46.8655,46.658,46.72,7900,26.726414026171,26.7352562762757,26.6168842184223,26.6522532188411,13848.2850575306,0.0,1.0
2010-11-03,46.9305,46.96,46.4,46.7121,16100,26.7723366799406,26.789165478527,26.46970353926,26.6477465236265,28222.4543577522,0.0,1.0
2010-11-04,48.03,48.04,47.692,47.84,13900,27.3995659696263,27.4052706471132,27.2067478705687,27.291177097375,24365.9699113513,0.0,1.0
2010-11-05,47.5,47.729,47.28,47.62,11900,27.0972180628201,27.2278551772703,26.9717151581081,27.165674192663,20860.0749600777,0.0,1.0
2010-11-08,47.22,47.25,46.819,47.08,8500,26.9374870931866,26.9546011256473,26.7087295259615,26.8576216083699,14900.0535429127,0.0,1.0
2010-11-09,46.5101,47.49,46.5101,47.44,19500,26.5325120383909,27.0915133853332,26.5325120383909,27.0629899978986,34182.4757749174,0.0,1.0
2010-11-10,46.72,46.844,46.0601,46.67,15600,26.6522532188411,26.7229912196788,26.27580155148,26.6237298314066,27345.9806199339,0.0,1.0
2010-11-11,46.21,46.31,46.06,46.16,11800,26.3613146670087,26.4183614418778,26.2757445047051,26.3327912795742,20684.7802125141,0.0,1.0
2010-11-12,45.87,46.33,45.65,46.2,16600,26.1673556324538,26.4297707968517,26.0418527277418,26.3556099895218,29098.9280955707,0.0,1.0
2010-11-15,45.92,46.19,45.9,46.07,5700,26.1958790198884,26.3499053120349,26.1844696649145,26.281449182192,9991.80061112968,0.0,1.0
2010-11-16,44.91,45.6199,44.6601,45.584,15600,25.6197065937105,26.0246816485062,25.4771467033126,26.0042018563282,27345.9806199339,0.0,1.0
2010-11-17,45.0397,45.27,44.9,44.9,12700,25.6936962607157,25.8250749832393,25.6140019162236,25.6140019162236,22262.4329405872,0.0,1.0
2010-11-18,46.01,46.2,46.0,46.0,12200,26.2472211172706,26.3556099895218,26.2415164397836,26.2415164397836,21385.9592027688,0.0,1.0
2010-11-19,46.089,46.13,45.54,45.83,8000,26.2922880694171,26.3156772471135,25.9791012753858,26.1445369225062,14023.5798050943,0.0,1.0
2010-11-22,45.6001,45.746,45.165,45.65,4300,26.0133863870821,26.0966176316161,25.7651758696267,26.0418527277418,7537.6741452382,0.0,1.0
2010-11-23,44.0701,44.63,44.0,44.63,18100,25.140570731585,25.459975624077,25.1005809424017,25.459975624077,31728.3493090258,0.0,1.0
2010-11-24,44.5228,44.59,44.42,44.42,14500,25.3988214814174,25.4371569141294,25.3401773968519,25.3401773968519,25417.7383967334,0.0,1.0
2010-11-26,43.864,43.88,43.64,43.81,3900,25.0229973285798,25.0321248125588,24.895212552873,24.9921920701505,6836.49515498346,0.0,1.0
2010-11-29,43.38,43.38,42.82,43.21,23300,24.7468909382134,24.7468909382134,24.4274289989464,24.6499114209359,40843.6761823371,0.0,1.0
2010-11-30,42.5901,42.81,42.34,42.34,10100,24.2962784635224,24.4217243214595,24.1536044795748,24.1536044795748,17704.7695039315,0.0,1.0
2010-12-01,43.8199,43.82,43.3701,43.53,11100,24.9978397008625,24.9978967476374,24.7412433075013,24.832461100517,19457.7169795683,0.0,1.0
2010-12-02,44.54,44.6299,43.65,43.65,18700,25.4086335266949,25.4599185773022,24.9009172303599,24.9009172303599,32780.1177944079,0.0,1.0
2010-12-03,45.1,45.1,44.52,44.52,11700,25.7280954659618,25.7280954659618,25.397224171721,25.397224171721,20509.4854649504,0.0,1.0
2010-12-06,44.692,44.698,44.415,44.46,8600,25.4953446244959,25.498767430988,25.3373250581085,25.3629961067996,15075.3482904764,0.0,1.0
2010-12-07,44.724,45.25,44.7,45.25,6100,25.513599592454,25.8136656282654,25.4999083664854,25.8136656282654,10692.9796013844,0.0,1.0
2010-12-08,44.905,45.024,44.635,44.94,12000,25.6168542549671,25.6847399170613,25.4628279628205,25.6368206261712,21035.3697076414,0.0,1.0
2010-12-09,45.04,45.25,44.93,45.09,18600,25.6938674010403,25.8136656282654,25.6311159486843,25.7223907884749,32604.8230468443,0.0,1.0
2010-12-10,45.21,45.31,44.89,44.9601,12100,25.7908469183178,25.8478936931869,25.6082972387367,25.6482870279199,21210.6644552051,0.0,1.0
2010-12-13,45.849,46.01,45.5601,45.608,29900,26.1553758097313,26.2472211172706,25.9905676771345,26.0178930822968,52413.12952154,0.0,1.0
2010-12-14,45.74,46.1,45.74,45.78,7100,26.093194825124,26.2985632146527,26.093194825124,26.1160135350716,12445.9270770212,0.0,1.0
2010-12-15,45.05,45.6799,45.0,45.56,15400,25.6995720785272,26.0589097134277,25.6710486910927,25.9905106303596,26995.3911248066,0.0,1.0
2010-12-16,45.31,45.47,45.0755,45.11,17900,25.8478936931869,25.9391685329774,25.7141190061189,25.7338001434487,31377.7598138985,0.0,1.0
2010-12-17,44.99,45.08,44.74,45.05,12700,25.6653440136058,25.716686110988,25.522727076433,25.6995720785272,22262.4329405872,0.0,1.0
2010-12-20,45.01,45.251,44.9,45.22,35700,25.6767533685796,25.8142360960141,25.6140019162236,25.7965515958047,62580.2248802333,0.0,1.0
2010-12-21,45.37,45.59,45.341,45.4799,31200,25.8821217581083,26.0076246628204,25.8655781933963,25.9448161636895,54691.9612398679,0.0,1.0
2010-12-22,45.1175,45.166,45.0624,45.0624,8600,25.9191907524183,25.9470531284695,25.8875367952961,25.8875367952961,14970.0082732636,0.31748,1.0
2010-12-23,45.26,45.26,45.07,45.2,20200,26.0010544346307,26.0010544346307,25.8919028583475,25.9665855158044,35162.1124558053,0.0,1.0
2010-12-27,45.09,45.09,44.78,44.78,7600,25.9033924979562,25.9033924979562,25.7253030840204,25.7253030840204,13229.3096368376,0.0,1.0
2010-12-28,44.968,45.12,44.87,45.12,14500,25.8333056963428,25.9206269573694,25.7770064622598,25.9206269573694,25240.130228177,0.0,1.0
2010-12-29,45.46,45.54,45.2301,45.27,11500,26.1159508307184,26.1619093891534,25.9838774234156,26.0067992544351,20018.034318899,0.0,1.0
2010-12-30,45.2045,45.42,45.0801,45.35,2000,25.9691706847164,26.0929715515008,25.8977051263499,26.0527578128702,3481.39727285201,0.0,1.0
2010-12-31,45.49,45.57,45.132,45.24,108200,26.1331852901315,26.1791438485665,25.9275207411346,25.989564795022,188343.592461294,0.0,1.0
2011-01-03,45.89,46.0499,45.67,45.67,28600,26.3629780823068,26.4548377509788,26.2365920466104,26.2365920466104,49783.9810017836,0.0,1.0
2011-01-04,45.68,45.96,45.45,45.96,33100,26.2423368664147,26.4031918209374,26.110206010914,26.4031918209374,57617.1248657008,0.0,1.0
2011-01-05,45.29,45.34,44.92,44.97,80700,26.0182888940439,26.0470129930658,25.8057305612818,25.8344546603037,140474.379959578,0.0,1.0
2011-01-06,44.95,45.43,44.7401,45.43,22400,25.8229650206949,26.0987163713052,25.7023812530009,26.0987163713052,38991.6494559425,0.0,1.0
2011-01-07,44.61,44.9,44.356,44.85,16700,25.6276411473459,25.794240921673,25.4817227243146,25.7655168226511,29069.6672283143,0.0,1.0
2011-01-10,44.4,44.4,43.97,44.05,30500,25.5069999314539,25.5069999314539,25.2599726798655,25.3059312383006,53091.3084109931,0.0,1.0
2011-01-11,44.66,44.7099,44.37,44.67,10300,25.6563652463678,25.6850318971917,25.4897654720408,25.6621100661722,17929.1959551879,0.0,1.0
2011-01-12,45.75,45.7699,45.2,45.22,11400,26.2825506050454,26.2939827964561,25.9665855158044,25.9780751554132,19843.9644552565,0.0,1.0
2011-01-13,46.01,46.4085,45.992,46.34,50200,26.4319159199593,26.6608469891639,26.4215752443114,26.6214949735039,87383.0715485855,0.0,1.0
2011-01-14,46.41,46.5,46.0801,46.1499,30100,26.6617087121346,26.713412090374,26.472187106788,26.5122859490226,52395.0289564227,0.0,1.0
2011-01-18,46.77,46.8465,46.63,46.63,10000,26.8685222250923,26.9124700965958,26.788094747831,26.788094747831,17406.9863642601,0.0,1.0
2011-01-19,46.5299,47.03,46.4,47.03,42800,26.7305891015891,27.0178875400062,26.6559638923302,27.0178875400062,74501.9016390331,0.0,1.0
2011-01-20,46.36,46.49,45.991,46.28,10200,26.6329846131127,26.7076672705696,26.421000762331,26.5870260546776,17755.1260915452,0.0,1.0
2011-01-21,46.93,47.11,46.75,46.9,17500,26.9604393419624,27.0638460984413,26.8570325854836,26.9432048825493,30462.2261374551,0.0,1.0
2011-01-24,47.5,47.5,46.99,46.99,7500,27.2878940708122,27.2878940708122,26.9949082607887,26.9949082607887,13055.239773195,0.0,1.0
2011-01-25,47.275,47.299,46.8201,47.06,21700,27.1586356252136,27.1724231927441,26.8973037723123,27.0351219994194,37773.1604104443,0.0,1.0
2011-01-26,47.39,47.53,47.26,47.34,10700,27.224701052964,27.3051285302253,27.150018395507,27.1959769539421,18625.4754097582,0.0,1.0
2011-01-27,47.6,47.67,47.313,47.67,29000,27.345342268856,27.3855560074867,27.1804659404702,27.3855560074867,50480.2604563541,0.0,1.0
2011-01-28,46.27,47.38,46.27,47.31,97800,26.5812812348733,27.2189562331596,26.5812812348733,27.1787424945289,170240.326642463,0.0,1.0
2011-01-31,47.15,47.21,46.81,46.82,86400,27.0868253776588,27.1212942964851,26.8915015043099,26.8972463241142,150396.362187207,0.0,1.0
2011-02-01,48.24,48.33,47.7001,47.7001,12100,27.7130107363364,27.7647141145758,27.4028479150979,27.4028479150979,21062.4535007547,0.0,1.0
2011-02-02,48.08,48.21,47.98,48.12,28500,27.6210936194663,27.6957762769233,27.5636454214225,27.6440728986838,49609.9111381411,0.0,1.0
2011-02-03,47.96,47.97,47.619,47.75,29100,27.5521557818137,27.5579006016181,27.3562574264843,27.4315145659217,50654.3303199968,0.0,1.0
2011-02-04,47.84,47.8455,47.4561,47.73,17100,27.4832179441612,27.4863775950536,27.2626743118709,27.420024926313,29765.9466828846,0.0,1.0
2011-02-07,48.01,48.06,47.66,47.66,26100,27.5808798808356,27.6096039798575,27.3798111876823,27.3798111876823,45432.2344107188,0.0,1.0
2011-02-08,48.18,48.3,47.85,48.09,10700,27.6785418175101,27.7474796551627,27.4889627639655,27.6268384392707,18625.4754097583,0.0,1.0
2011-02-09,48.155,48.27,47.89,48.0,13400,27.6641797679992,27.7302451957496,27.5119420431831,27.5751350610313,23325.3617281084,0.0,1.0
2011-02-10,47.78,47.83,47.311,47.5,13900,27.4487490253349,27.4774731243568,27.1793169765094,27.2878940708122,24195.7110463214,0.0,1.0
2011-02-11,47.704,47.8199,47.455,47.53,11200,27.4050883948216,27.4716708563543,27.2620423816925,27.3051285302253,19495.8247279712,0.0,1.0
2011-02-14,47.56,47.66,47.41,47.5649,5200,27.3223629896385,27.3798111876823,27.2361906925727,27.3251779513426,9051.63290941521,0.0,1.0
2011-02-15,47.53,47.65,47.42,47.54,6100,27.3051285302253,27.3740663678779,27.2419355123771,27.3108733500297,10618.2616821986,0.0,1.0
2011-02-16,48.09,48.18,47.68,47.69,23400,27.6268384392707,27.6785418175101,27.391300827291,27.3970456470954,40732.3480923685,0.0,1.0
2011-02-17,48.43,48.49,48.1101,48.15,13000,27.8221623126197,27.8566312314459,27.6383855270775,27.661307358097,22629.082273538,0.0,1.0
2011-02-18,48.5701,48.71,48.386,48.49,14200,27.902647238079,27.9830172671423,27.7968851054804,27.8566312314459,24717.9206372493,0.0,1.0
2011-02-22,47.23,47.89,47.05,47.66,18300,27.1327839360939,27.5119420431831,27.029377179615,27.3798111876823,31854.7850465958,0.0,1.0
2011-02-23,47.4,47.65,47.1285,47.55,13300,27.2304458727684,27.3740663678779,27.0744740150794,27.3166181698341,23151.2918644658,0.0,1.0
2011-02-24,47.6,47.6,47.2,47.4533,19200,27.345342268856,27.345342268856,27.1155494766807,27.2610657623257,33421.4138193793,0.0,1.0
2011-02-25,48.0501,48.13,47.93,47.93,12300,27.6039166082512,27.6498177184882,27.5349213224006,27.5349213224006,21410.5932280399,0.0,1.0
2011-02-28,48.51,48.638,48.2284,48.44,12800,27.8681208710547,27.9416545645508,27.7063467453633,27.827907132424,22280.9425462529,0.0,1.0
2011-03-01,47.6478,48.75,47.6478,48.67,15200,27.3728025075209,28.0059965463599,27.3728025075209,27.9600379879248,26458.6192736753,0.0,1.0
2011-03-02,48.0,48.21,47.85,47.95,23700,27.5751350610313,27.6957762769233,27.4889627639655,27.5464109620094,41254.5576832962,0.0,1.0
2011-03-03,48.5,48.51,48.154,48.28,9900,27.8623760512503,27.8681208710547,27.6636052860187,27.7359900155539,17232.9165006175,0.0,1.0
2011-03-04,47.98,48.45,47.8101,48.45,12500,27.5636454214225,27.8336519522284,27.4660409329461,27.8336519522284,21758.732955325,0.0,1.0
2011-03-07,47.73,48.488,47.49,48.46,19700,27.420024926313,27.8554822674851,27.2821492510078,27.8393967720328,34291.7631375922,0.0,1.0
2011-03-08,48.05,48.05,47.66,47.72,12200,27.6038591600532,27.6038591600532,27.3798111876823,27.4142801065086,21236.5233643972,0.0,1.0
2011-03-09,47.942,48.03,47.74,47.99,7900,27.5418151061658,27.5923695204444,27.4257697461173,27.5693902412269,13751.5192277655,0.0,1.0
2011-03-10,46.95,47.22,46.801,47.22,7700,26.9719289815712,27.1270391162895,26.8863311664859,27.1270391162895,13403.3795004802,0.0,1.0
2011-03-11,47.1093,47.1093,46.55,46.55,4400,27.063443961055,27.063443961055,26.7421361893959,26.7421361893959,7659.07400027442,0.0,1.0
2011-03-14,46.41,46.55,46.05,46.39,49600,26.6617087121346,26.7421361893959,26.4548951991769,26.6502190725258,86338.6523667298,0.0,1.0
2011-03-15,45.44,45.682,44.28,44.45,109000,26.1044611911096,26.2434858303756,25.4380620938013,25.5357240304758,189736.151370434,0.0,1.0
2011-03-16,44.16,45.248,43.74,45.0,15000,25.3691242561488,25.9941606508655,25.1278418243647,25.8516891197168,26110.47954639,0.0,1.0
2011-03-17,45.53,45.65,45.2501,45.47,9700,26.156164569349,26.2251024070016,25.9953670630244,26.1216956505227,16884.7767733323,0.0,1.0
2011-03-18,45.8501,46.22,45.75,46.22,10400,26.3400562512873,26.5525571358513,26.2825506050454,26.5525571358513,18103.2658188304,0.0,1.0
2011-03-21,46.9489,47.01,46.57,46.82,14100,27.0893358639133,27.1245903303925,26.8707120120481,27.014961056562,24436.9036334275,0.20547,1.0
2011-03-22,46.75,46.99,46.73,46.99,122100,26.9745713240981,27.1130504068314,26.963031400537,27.1130504068314,211613.186783084,0.0,1.0
2011-03-23,46.994,47.02,46.44,46.5,11000,27.1153583915436,27.1303602921731,26.7957025089009,26.8303222795842,19064.2510615392,0.0,1.0
2011-03-24,47.4,47.42,47.07,47.07,34200,27.3496188398342,27.3611587633953,27.1592101010759,27.1592101010759,59272.489664058,0.0,1.0
2011-03-25,47.03,47.428,47.0,47.28,9100,27.1361302539536,27.3657747328198,27.118820368612,27.2803792984675,15771.3349690915,0.0,1.0
2011-03-28,46.97,47.34,46.95,47.21,15500,27.1015104832703,27.3149990691509,27.0899705597092,27.2399895660037,26863.2628594415,0.0,1.0
2011-03-29,47.43,47.43,46.9099,46.98,5600,27.3669287251759,27.3669287251759,27.0668330129692,27.1072804450509,9705.43690405628,0.0,1.0
2011-03-30,47.906,47.98,47.62,47.71,6100,27.6415789059303,27.6842766231064,27.4765579990064,27.5284876550314,10571.9937704899,0.0,1.0
2011-03-31,47.69,47.83,47.53,47.6796,93800,27.5169477314703,27.5977271963981,27.4246283429814,27.5109469712185,162566.068142943,0.0,1.0
2011-04-01,48.0701,48.175,47.69,47.8,29500,27.7362639787492,27.7967908778273,27.5169477314703,27.5804173110564,51126.8551195823,0.0,1.0
2011-04-04,48.23,48.37,48.17,48.36,7600,27.8285256676203,27.9093051325481,27.793905896937,27.9035351707676,13171.6643697907,0.0,1.0
2011-04-05,48.188,48.35,48.09,48.09,18100,27.804291828142,27.897765208987,27.7477462026926,27.7477462026926,31369.3585648962,0.0,1.0
2011-04-06,48.65,48.738,48.42,48.42,5300,28.0708640624037,28.1216397260726,27.9381549414509,27.9381549414509,9185.50278419612,0.0,1.0
2011-04-07,48.5,48.74,48.2741,48.52,13400,27.9843146356953,28.1227937184287,27.8539711990726,27.9958545592565,23223.7240204204,0.0,1.0
2011-04-08,48.92,49.14,48.82,49.06,29100,28.2266530304787,28.3535921896509,28.1689534126731,28.3074324954065,50433.6096264353,0.0,1.0
2011-04-11,48.86,49.18,48.792,49.11,38500,28.1920332597953,28.3766720367731,28.1527975196876,28.3362823043092,66724.8787153871,0.0,1.0
2011-04-12,48.48,48.7421,48.44,48.74,21100,27.9727747121342,28.1240054104026,27.949694865012,28.1227937184287,36568.6997634978,0.0,1.0
2011-04-13,48.78,49.01,48.55,48.784,4500,28.1458735655509,28.2785826865037,28.0131644445981,28.1481815502631,7799.01179790237,0.0,1.0
2011-04-14,48.82,48.82,48.522,48.57,2700,28.1689534126731,28.1689534126731,27.9970085516126,28.0247043681592,4679.40707874143,0.0,1.0
2011-04-15,48.6709,48.69,48.4,48.4,3400,28.082923282525,28.0939439095259,27.9266150178898,27.9266150178898,5892.58669174847,0.0,1.0
2011-04-18,47.42,47.6,47.0027,47.6,114200,27.3611587633953,27.4650180754453,27.1203782582927,27.4650180754453,197921.588293434,0.0,1.0
2011-04-19,47.81,47.86,47.5555,47.7,25700,27.586187272837,27.6150370817398,27.4393417455219,27.5227176932509,44541.0229346869,0.0,1.0
2011-04-20,49.076,49.11,48.87,48.87,21200,28.3166644342554,28.3362823043092,28.1978032215759,28.1978032215759,36742.0111367844,0.0,1.0
2011-04-21,49.2708,49.36,49.2045,49.36,12000,28.4290632897406,28.4805313488231,28.3908084431355,28.4805313488231,20797.3647944063,0.0,1.0
2011-04-25,49.298,49.48,49.1799,49.24,8000,28.4447575857837,28.5497708901898,28.3766143371553,28.4112918074565,13864.9098629375,0.0,1.0
2011-04-26,49.75,49.806,49.4725,49.61,7900,28.7055598582648,28.7378716442359,28.5454434188544,28.624780393337,13691.5984896508,0.0,1.0
2011-04-27,50.542,50.542,49.854,50.16,16700,29.1625408312848,29.1625408312848,28.7655674607826,28.9421282912676,28942.9993388822,0.0,1.0
2011-04-28,50.85,50.85,50.5,50.5,18800,29.3402556541259,29.3402556541259,29.1383069918065,29.1383069918065,32582.5381779033,0.0,1.0
2011-04-29,50.97,51.07,50.7,50.7,12000,29.4094951954926,29.4671948132982,29.2537062274176,29.2537062274176,20797.3647944063,0.0,1.0
2011-05-02,50.8322,51.28,50.8322,51.26,7700,29.3299851221566,29.5883640106898,29.3299851221566,29.5768240871287,13344.9757430774,0.0,1.0
2011-05-03,50.4701,51.02,50.446,50.74,8300,29.1210548060826,29.4383450043954,29.1071491981915,29.2767860745398,14384.8439827977,0.0,1.0
2011-05-04,50.1474,50.37,49.99,50.34,2300,28.9348581394241,29.0632974886593,28.8440389409981,29.0459876033176,3986.16158559454,0.0,1.0
2011-05-05,49.13,49.52,48.78,49.37,257600,28.3478222278704,28.572850737312,28.1458735655509,28.4863013106037,446450.097586588,0.0,1.0
2011-05-06,48.88,49.82,48.6001,49.71,33600,28.2035731833565,28.7459495907287,28.0420719531187,28.6824800111426,58232.6214243376,0.0,1.0
2011-05-09,49.116,49.14,48.61,48.88,43000,28.3397442813776,28.3535921896509,28.0477842152815,28.2035731833565,74523.8905132893,0.0,1.0
2011-05-10,49.57,49.57,49.2,49.34,35500,28.6017005462148,28.6017005462148,28.3882119603342,28.468991425262,61525.5375167854,0.0,1.0
2011-05-11,48.62,49.4386,48.41,49.28,40800,28.053554177062,28.5258832484183,27.9323849796703,28.4343716545787,70711.0403009815,0.0,1.0
2011-05-12,48.97,49.1,48.38,48.38,50000,28.2555028393815,28.3305123425287,27.9150750943287,27.9150750943287,86655.6866433596,0.0,1.0
2011-05-13,48.18,48.75,47.93,48.69,49700,27.7996758587176,28.1285636802092,27.6554268142037,28.0939439095259,86135.7525234994,0.0,1.0
2011-05-16,48.21,48.61,47.99,47.99,16700,27.8169857440592,28.0477842152815,27.690046584887,27.690046584887,28942.9993388822,0.0,1.0
2011-05-17,48.31,48.33,47.75,47.935,33200,27.8746853618648,27.8862252854259,27.5515675021537,27.6583117950939,57539.3759311908,0.0,1.0
2011-05-18,48.626,48.66,48.3,48.3,32500,28.0570161541303,28.0766340241842,27.8689154000842,27.8689154000842,56326.1963181839,0.0,1.0
2011-05-19,49.01,49.02,48.59,48.87,10500,28.2785826865037,28.2843526482842,28.0362442917203,28.1978032215759,18197.6941951055,0.0,1.0
2011-05-20,48.25,48.62,48.15,48.57,9200,27.8400655911814,28.053554177062,27.7823659733759,28.0247043681592,15944.6463423782,0.0,1.0
2011-05-23,47.1746,47.2899,46.891,47.09,28500,27.2195639013005,27.2860915606303,27.0559277852039,27.170750024637,49393.741386715,0.0,1.0
2011-05-24,47.49,47.61,47.28,47.57,23300,27.4015484958592,27.4707880372259,27.2803792984675,27.4477081901037,40381.5499758056,0.0,1.0
2011-05-25,47.76,47.776,47.34,47.34,8400,27.5573374639342,27.5665694027831,27.3149990691509,27.3149990691509,14558.1553560844,0.0,1.0
2011-05-26,48.06,48.1312,47.66,47.9906,32600,27.7304363173509,27.7715184452284,27.4996378461287,27.6903927825938,56499.5076914705,0.0,1.0
2011-05-27,48.47,48.5738,48.38,48.48,43800,27.9670047503537,28.0268969536358,27.9150750943287,27.9727747121342,75910.381499583,0.0,1.0
2011-05-31,49.32,49.32,49.0,49.27,14500,28.4574515017009,28.4574515017009,28.2728127247231,28.4286016927981,25130.1491265743,0.0,1.0
2011-06-01,48.22,49.11,48.22,49.07,22800,27.8227557058398,28.3362823043092,27.8227557058398,28.313202457187,39514.993109372,0.0,1.0
2011-06-02,48.52,48.52,48.07,48.4,15400,27.9958545592565,27.9958545592565,27.7362062791314,27.9266150178898,26689.9514861547,0.0,1.0
2011-06-03,48.54,48.773,48.142,48.16,7100,28.0073944828176,28.1418345923045,27.7777500039514,27.7881359351564,12305.1075033571,0.0,1.0
2011-06-06,48.02,48.38,47.9819,48.38,20900,27.7073564702287,27.9150750943287,27.6853729158447,27.9150750943287,36222.0770169243,0.0,1.0
2011-06-07,48.51,48.718,48.5,48.67,4400,27.9900845974759,28.1100998025115,27.9843146356953,28.0824039859648,7625.70042461565,0.0,1.0
2011-06-08,47.81,48.21,47.7841,48.21,7400,27.586187272837,27.8169857440592,27.5712430718254,27.8169857440592,12825.0416232172,0.0,1.0
2011-06-09,48.36,48.43,47.92,47.99,6300,27.9035351707676,27.9439249032315,27.6496568524231,27.690046584887,10918.6165170633,0.0,1.0
2011-06-10,47.209,47.75,47.0865,47.75,3300,27.2394125698256,27.5515675021537,27.1687305380138,27.5515675021537,5719.27531846174,0.0,1.0
2011-06-13,47.46,47.51,47.12,47.35,20100,27.3842386105175,27.4130884194203,27.1880599099786,27.3207690309314,34835.5860306307,0.0,1.0
2011-06-14,48.0901,48.3,48.006,48.05,11300,27.7478039023104,27.8689154000842,27.6992785237359,27.7246663555703,19584.1851813993,0.0,1.0
2011-06-15,46.55,47.32,46.498,47.21,10500,26.859172088487,27.3034591455898,26.8291682872281,27.2399895660037,18197.6941951055,0.0,1.0
2011-06-16,46.4,46.64,46.03,46.4,6300,26.7726226617786,26.911101744512,26.5591340758981,26.7726226617786,10918.6165170633,0.0,1.0
2011-06-17,47.03,47.19,46.91,47.15,8700,27.1361302539536,27.2284496424425,27.066890712587,27.2053697953203,15078.0894759446,0.0,1.0
2011-06-20,46.923,47.01,46.79,46.79,3800,27.0743916629017,27.1245903303925,26.9976511712203,26.9976511712203,6585.83218489534,0.0,1.0
2011-06-21,47.83,47.84,47.35,47.35,58400,27.5977271963981,27.6034971581787,27.3207690309314,27.3207690309314,101213.841999444,0.0,1.0
2011-06-22,46.22,46.688,46.21,46.36,19700,27.283812425727,27.5600743083587,27.2779093940468,27.3664548692493,33372.6821527853,1.06595,1.0
2011-06-23,45.71,45.71,44.96,45.26,18400,26.9827578100385,26.9827578100385,26.5400304340261,26.717121384431,31170.4239396573,0.0,1.0
2011-06-24,45.136,45.71,45.136,45.71,10800,26.643923791597,26.9827578100385,26.643923791597,26.9827578100385,18295.6836167554,0.0,1.0
2011-06-27,45.66,45.71,45.06,45.17,53500,26.9532426516377,26.9827578100385,26.5990607508277,26.6639940993095,90631.3956941122,0.0,1.0
2011-06-28,46.16,46.24,45.81,45.85,12600,27.248394235646,27.2956184890873,27.0417881268402,27.0654002535608,21344.9642195479,0.0,1.0
2011-06-29,47.04,47.04,46.59,46.72,16100,27.7678610235006,27.7678610235006,27.5022245978931,27.5789640097353,27274.1209472001,0.0,1.0
2011-06-30,47.85,47.9,47.14,47.14,14400,28.246006589594,28.2755217479948,27.8268913403022,27.8268913403022,24394.2448223405,0.0,1.0
2011-07-01,48.3,48.3,47.53,47.53,3100,28.5116430152015,28.5116430152015,28.0571095758287,28.0571095758287,5251.53881592052,0.0,1.0
2011-07-05,47.8,48.0,47.7701,47.89,11100,28.2164914311932,28.3345520647965,28.1988413664695,28.2696187163147,18803.8970505541,0.0,1.0
2011-07-06,47.3,47.429,47.2,47.41,14800,27.9213398471849,27.997488955859,27.8623095303832,27.9862731956667,25071.8627340722,0.0,1.0
2011-07-07,47.851,47.91,47.71,47.78,8600,28.246596892762,28.281424779675,28.1633641460717,28.2046853678329,14568.7851022312,0.0,1.0
2011-07-08,47.01,47.36,46.89,47.36,12500,27.7501519284601,27.9567580372659,27.6793155482981,27.9567580372659,21175.559741615,0.0,1.0
2011-07-11,45.55,46.09,45.53,46.09,7400,26.8883093031559,27.2070730138848,26.8765032397955,27.2070730138848,12535.9313670361,0.0,1.0
2011-07-12,45.16,45.53,45.16,45.17,6700,26.6580910676294,26.8765032397955,26.6580910676294,26.6639940993095,11350.1000215056,0.0,1.0
2011-07-13,45.8,46.22,45.57,45.66,6800,27.03588509516,27.283812425727,26.9001153665162,26.9532426516377,11519.5044994386,0.0,1.0
2011-07-14,45.44,46.0715,45.42,46.03,17500,26.823375954674,27.1961524052765,26.8115698913137,27.1716548238038,29645.7836382611,0.0,1.0
2011-07-15,45.51,45.67,45.3879,45.58,7500,26.8646971764352,26.9591456833178,26.7926211596204,26.9060183981963,12705.335844969,0.0,1.0
2011-07-18,44.89,45.05,44.54,45.04,9300,26.4987092122649,26.5931577191476,26.2921031034591,26.5872546874674,15754.6164477616,0.0,1.0
2011-07-19,45.49,45.61,45.3395,45.35,33200,26.8528911130749,26.9237274932368,26.7640504862884,26.7702486695525,56242.2866737294,0.0,1.0
2011-07-20,46.1452,46.1701,45.85,45.95,9800,27.2396577487593,27.2543562976429,27.0654002535608,27.1244305703625,16601.6388374262,0.0,1.0
2011-07-21,47.41,47.41,46.75,46.82,21100,27.9862731956667,27.9862731956667,27.5966731047758,27.6379943265369,35744.3448438462,0.0,1.0
2011-07-22,47.46,47.52,47.23,47.48,14600,28.0157883540675,28.0512065441485,27.8800186254237,28.0275944174279,24733.0537782064,0.0,1.0
2011-07-25,47.02,47.22,47.02,47.06,46100,27.7560549601402,27.8741155937436,27.7560549601402,27.7796670868609,78095.4643270764,0.0,1.0
2011-07-26,47.4044,47.6,47.26,47.45,13100,27.9829674979258,28.0984307975899,27.8977277204642,28.0098853223874,22191.9866092126,0.0,1.0
2011-07-27,46.4,47.05,46.25,47.04,9400,27.39006699597,27.7737640551807,27.3015215207675,27.7678610235006,15924.0209256945,0.0,1.0
2011-07-28,46.22,46.6801,46.22,46.34,15500,27.283812425727,27.5554109133314,27.283812425727,27.354648805889,26257.6940796026,0.0,1.0
2011-07-29,46.32,46.59,46.01,46.09,65100,27.3428427425286,27.5022245978931,27.1598487604435,27.2070730138848,110282.315134331,0.0,1.0
2011-08-01,45.7,46.8,45.22,46.63,57900,26.9768547783583,27.6261882631766,26.6935092577104,27.5258367246138,98085.192723161,0.0,1.0
2011-08-02,44.62,45.44,44.5704,45.2,45100,26.3393273569004,26.823375954674,26.3100483197668,26.68170319435,76401.4195477471,0.0,1.0
2011-08-03,44.82,44.97,44.186,44.96,20400,26.4573879905037,26.5459334657062,26.0831357819812,26.5400304340261,34558.5134983158,0.0,1.0
2011-08-04,41.85,43.56,41.74,43.56,37100,24.7041875814945,25.7136059988028,24.6392542330126,25.7136059988028,62849.0613131133,0.0,1.0
2011-08-05,42.51,43.0,41.12,42.7,41100,25.0937876723854,25.3830362247135,24.2732662688423,25.2059452743086,69625.2404304302,0.0,1.0
2011-08-08,39.516,41.77,38.521,41.2,45900,23.3264199873437,24.6569633280531,22.7390683351672,24.3204905222837,77756.6553712105,0.0,1.0
2011-08-09,41.68,41.68,40.0015,40.96,63500,24.6038360429316,24.6038360429316,23.6130121754158,24.1788177619597,107571.843487405,0.0,1.0
2011-08-10,39.3399,40.79,39.33,40.79,24200,23.222467599456,24.0784662233969,23.2166235980926,24.0784662233969,40995.8836597667,0.0,1.0
2011-08-11,41.19,41.55,39.37,39.37,36900,24.3145874906035,24.5270966310895,23.2402357248133,23.2402357248133,62510.2523572476,0.0,1.0
2011-08-12,41.84,42.21,41.4145,41.88,13300,24.6982845498143,24.9166967219804,24.4471105518232,24.721896676535,22530.7955650784,0.0,1.0
2011-08-15,42.888,42.909,42.44,42.44,10200,25.3169222698957,25.329318636424,25.0524664506242,25.0524664506242,17279.2567491579,0.0,1.0
2011-08-16,42.1,42.81,41.9,42.24,11700,24.8517633734986,25.2708786227904,24.7337027398953,24.9344058170209,19820.3239181517,0.0,1.0
2011-08-17,42.7115,43.069,42.41,42.98,8700,25.2127337607408,25.4237671433067,25.0347573555837,25.3712301613532,14738.189580164,0.0,1.0
2011-08-18,40.72,41.209,40.35,41.1901,27900,24.0371450016357,24.3258032507958,23.8187328294696,24.3146465209203,47263.8493432848,0.0,1.0
2011-08-19,40.2999,41.1,40.07,40.2501,16700,23.7891586407519,24.261460205482,23.6534479424249,23.7597615429847,28290.5478147977,0.0,1.0
2011-08-22,40.67,41.4,40.622,41.4,77900,24.0076298432349,24.438551155887,23.9792952911701,24.438551155887,131966.088309745,0.0,1.0
2011-08-23,41.92,41.972,41.04,41.04,10400,24.7455088032556,24.7762045679925,24.226042015401,24.226042015401,17618.0657050237,0.0,1.0
2011-08-24,41.83,41.941,41.461,41.66,21400,24.6923815181341,24.757905169784,24.474559649136,24.5920299795713,36252.558277645,0.0,1.0
2011-08-25,40.8,41.93,40.8,41.76,18000,24.084369255077,24.7514118349358,24.084369255077,24.651060296373,30492.8060279257,0.0,1.0
2011-08-26,41.44,41.56,40.4699,40.7,6600,24.4621632826076,24.5329996627696,23.8895101793148,24.0253389382754,11180.6955435728,0.0,1.0
2011-08-29,42.45,42.45,42.084,42.2099,23100,25.0583694823044,25.0583694823044,24.8423185228103,24.9166376916636,39132.4344025046,0.0,1.0
2011-08-30,42.226,42.239,41.6,41.87,46800,24.9261415726687,24.9338155138529,24.5566117894903,24.7159936448548,79281.2956726066,0.0,1.0
2011-08-31,42.74,42.9836,42.52,42.62,23900,25.2295574010292,25.3733552527581,25.0996907040656,25.1587210208672,40487.670225968,0.0,1.0
2011-09-01,42.437,42.971,42.35,42.59,22600,25.0506955411202,25.3659174328411,24.9993391655028,25.1410119258267,38285.41201284,0.0,1.0
2011-09-02,41.35,41.7,41.27,41.62,22400,24.4090359974862,24.615642106292,24.3618117440448,24.5684178528506,37946.6030569741,0.0,1.0
2011-09-06,39.97,39.9799,39.36,39.36,31700,23.5944176256233,23.6002616269866,23.2343326931331,23.2343326931331,53701.2195047356,0.0,1.0
2011-09-07,41.11,41.11,40.38,40.48,18100,24.2673632371622,24.2673632371622,23.8364419245101,23.8954722413117,30662.2105058585,0.0,1.0
2011-09-08,40.33,40.996,40.248,40.82,10600,23.8069267661092,24.2000686760083,23.7585219063319,24.0961753184374,17956.8746608896,0.0,1.0
2011-09-09,38.94,39.62,38.76,39.62,16500,22.9864053625662,23.3878115168174,22.8801507923232,23.3878115168174,27951.7388589318,0.0,1.0
2011-09-12,38.59,38.59,37.67,38.2,43700,22.7797992537604,22.7797992537604,22.2367203391851,22.5495810182339,74029.756856686,0.0,1.0
2011-09-13,39.0,39.06,38.44,38.44,13900,23.0218235526472,23.0572417427282,22.6912537785579,22.6912537785579,23547.2224326759,0.0,1.0
2011-09-14,39.6145,39.9,38.89,39.0299,13300,23.3845648493934,23.5530964038621,22.9568902041653,23.0394736173709,22530.7955650784,0.0,1.0
2011-09-15,40.5545,40.5545,40.1,40.43,21400,23.939449827329,23.939449827329,23.6711570374654,23.8659570829109,36252.5582776449,0.0,1.0
2011-09-16,40.54,40.73,40.19,40.6,14800,23.9308904313927,24.0430480333159,23.7242843225869,23.9663086214737,25071.8627340722,0.0,1.0
2011-09-19,39.52,39.6,38.94,39.16,47900,23.3287812000158,23.3760054534571,22.9864053625662,23.1162720595298,81144.7449298688,0.0,1.0
2011-09-20,39.689,40.04,39.408,39.68,30300,23.4285424354106,23.6357388473844,23.2626672451979,23.4232297068984,51329.5568136748,0.0,1.0
2011-09-21,38.48,39.65,38.48,39.65,101700,22.7148659052785,23.4055206118579,22.7148659052785,23.4055206118579,172284.35405778,0.0,1.0
2011-09-22,37.23,37.44,36.5804,37.24,26600,21.9769869452578,22.1009506105413,21.5935260073142,21.982889976938,45061.5911301568,0.0,1.0
2011-09-23,37.421,37.64,36.79,36.86,172500,22.089734850349,22.2190112441446,21.7172535513305,21.7585747730916,292222.724434287,0.0,1.0
2011-09-26,38.16,38.16,37.15,37.5,18100,22.7204147550579,22.7204147550579,22.1190620584487,22.3274516067786,30399.7971624282,0.3294,1.0
2011-09-27,39.02,39.78,39.02,39.33,21200,23.23245764524,23.6849606644707,23.23245764524,23.4170312451894,35606.3922565457,0.0,1.0
2011-09-28,38.45,39.42,38.45,39.29,18200,22.893080380817,23.4706171290457,22.893080380817,23.3932152968088,30567.7518428836,0.0,1.0
2011-09-29,39.28,39.6999,38.76,39.61,21900,23.3872613097137,23.6372692278386,23.0776539807663,23.5837428838533,36782.0750197335,0.0,1.0
2011-09-30,37.96,38.76,37.96,38.43,19100,22.6013350131551,23.0776539807663,22.6013350131551,22.8811724066267,32079.3439669822,0.0,1.0
2011-10-03,36.96,38.07,36.96,37.72,21900,22.005936303641,22.6668288712016,22.005936303641,22.4584393228717,36782.0750197335,0.0,1.0
2011-10-04,37.73,37.76,36.18,36.64,39200,22.4643933099668,22.4822552712523,21.54152531022,21.8154087165965,65838.2347385186,0.0,1.0
2011-10-05,38.49,38.49,37.59,37.59,10900,22.9168963291975,22.9168963291975,22.3810374906349,22.3810374906349,18307.0601696391,0.0,1.0
2011-10-06,39.58,39.6,38.4585,38.5,18000,23.5658809225679,23.5777888967582,22.8981412698479,22.9228503162927,30231.8424819728,0.0,1.0
2011-10-07,39.32,39.7999,39.29,39.74,15500,23.4110772580942,23.6968090987901,23.3932152968088,23.6611447160902,26032.9754705877,0.0,1.0
2011-10-10,40.86,40.952,40.4,40.4,23800,24.327991270746,24.3827679520212,24.0541078643695,24.0541078643695,39973.2139483861,0.0,1.0
2011-10-11,40.796,40.796,40.42,40.43,7500,24.289885753337,24.289885753337,24.0660158385597,24.0719698256549,12596.6010341553,0.0,1.0
2011-10-12,41.53,41.8628,41.41,41.45,14500,24.7269084061204,24.9250570966467,24.6554605609787,24.6792765093593,24353.4286660336,0.0,1.0
2011-10-13,41.35,41.5004,40.83,41.19,17200,24.6197366384079,24.7092846043188,24.3101293094605,24.5244728448856,28888.2050383295,0.0,1.0
2011-10-14,42.04,42.04,41.66,41.81,4600,25.0305617479726,25.0305617479726,24.8043102383572,24.8936200447843,7725.91530094859,0.0,1.0
2011-10-17,40.87,41.57,40.73,41.57,12600,24.3339452578411,24.750724354501,24.2505894385091,24.750724354501,21162.2897373809,0.0,1.0
2011-10-18,41.46,41.76,40.371,40.81,18800,24.6852304964544,24.8638501093086,24.0368413017936,24.2982213352702,31575.479925616,0.0,1.0
2011-10-19,40.8359,41.3865,40.6514,41.3,15900,24.3136421618467,24.6414686913051,24.2037910999413,24.5899667029322,26704.7941924092,0.0,1.0
2011-10-20,40.96,41.07,40.446,40.96,12100,24.3875311416974,24.4530249997439,24.0814962050071,24.3875311416974,20322.5163351039,0.0,1.0
2011-10-21,41.88,41.88,41.67,41.675,4100,24.9352979544503,24.9352979544503,24.8102642254524,24.8132412189999,6886.14189867158,0.0,1.0
2011-10-24,42.512,42.63,41.87,41.87,6000,25.3115899388632,25.3818469865859,24.9293439673552,24.9293439673552,10077.2808273243,0.0,1.0
2011-10-25,41.77,42.27,41.59,42.19,13400,24.8698040964038,25.1675034511608,24.7626323286912,25.1198715543997,22505.9271810241,0.0,1.0
2011-10-26,42.3,42.3696,41.7415,42.3696,4000,25.1853654124462,25.2268051626284,24.8528352331826,25.2268051626284,6718.18721821618,0.0,1.0
2011-10-27,44.85,44.881,43.94,44.46,10900,26.7036321217072,26.7220894817021,26.1618192960494,26.4714266249967,18307.0601696391,0.0,1.0
2011-10-28,44.2,44.35,44.0565,44.12,28300,26.316622960523,26.4059327669501,26.2311832457078,26.2689910637619,47531.1745688795,0.0,1.0
2011-10-31,42.3,43.0899,42.3,43.0899,11100,25.1853654124462,25.6556708530914,25.1853654124462,25.6556708530914,18642.9695305499,0.0,1.0
2011-11-01,40.69,41.1035,40.21,40.32,16600,24.2267734901286,24.4729708565126,23.9409821095618,24.0064759676083,27880.476955597,0.0,1.0
2011-11-02,41.1,41.308,40.9099,41.0299,21600,24.4708869610293,24.5947298926083,24.3577016663507,24.4291495114924,36278.2109783674,0.0,1.0
2011-11-03,42.27,42.38,41.03,41.7795,43300,25.1675034511608,25.2329973092074,24.4292090513633,24.8754603841442,72724.3766371901,0.0,1.0
2011-11-04,41.56,41.695,41.19,41.61,17000,24.7447703674058,24.8251491931902,24.5244728448856,24.7745403028815,28552.2956774187,0.0,1.0
2011-11-07,41.73,41.73,41.1576,41.6,6400,24.8459881480232,24.8459881480232,24.5051819266973,24.7685863157864,10749.0995491459,0.0,1.0
2011-11-08,42.35,42.36,41.6919,42.1,18800,25.215135347922,25.2210893350171,24.8233034571907,25.0662856705434,31575.4799256159,0.0,1.0
2011-11-09,40.013,40.7275,39.9,40.67,23700,23.8236885637875,24.2491009417353,23.7564085096124,24.2148655159383,39805.2592679308,0.0,1.0
2011-11-10,40.75,40.8409,40.2101,40.79,30200,24.2624974126994,24.3166191553942,23.9410416494327,24.28631336108,50722.3134975321,0.0,1.0
2011-11-11,41.7,41.8799,41.5,41.5699,14900,24.8281261867378,24.9352384145794,24.709046444835,24.75066481463,25025.2473878552,0.0,1.0
2011-11-14,40.938,41.2472,40.75,40.9264,12600,24.3744323700881,24.5585296510698,24.2624974126994,24.3675257450577,21162.2897373809,0.0,1.0
2011-11-15,40.83,41.17,40.699,40.85,8700,24.3101293094605,24.5125648706953,24.2321320785142,24.3220372836508,14612.0571996202,0.0,1.0
2011-11-16,40.3,40.815,40.2999,40.49,5300,23.9945679934181,24.3011983288178,23.9945084535471,24.1076937482257,8901.59806413641,0.0,1.0
2011-11-17,39.64,40.39,39.61,40.3,8800,23.6016048451388,24.0481538772743,23.5837428838533,23.9945679934181,14780.0118800755,0.0,1.0
2011-11-18,39.92,40.13,39.79,40.13,25500,23.7683164838027,23.8933502128007,23.6909146515659,23.8933502128007,42828.4435161281,0.0,1.0
2011-11-21,38.99,39.21,38.53,39.16,27200,23.2145956839546,23.3455834000477,22.9407122775781,23.315813464572,45683.6730838699,0.0,1.0
2011-11-22,38.7895,38.9,38.599,38.894,10400,23.095218242697,23.1610098000983,22.9817947885346,23.1574374078412,17467.286767362,0.0,1.0
2011-11-23,37.784,38.25,37.61,38.25,35200,22.4965448402806,22.7740006389142,22.3929454648251,22.7740006389142,59120.0475203023,0.0,1.0
2011-11-25,37.37,37.7425,37.33,37.33,8200,22.2500497745418,22.4718357938358,22.2262338261612,22.2262338261612,13772.2837973431,0.0,1.0
2011-11-28,38.88,39.15,38.75,39.1,28600,23.149101825908,23.3098594774768,23.0716999936712,23.2800895420011,48035.0386102457,0.0,1.0
2011-11-29,39.171,39.51,39.0,39.2,21600,23.3223628503766,23.5242030129019,23.2205496710497,23.3396294129526,36278.2109783674,0.0,1.0
2011-11-30,41.14,41.14,40.73,40.76,12200,24.4947029094099,24.4947029094099,24.2505894385091,24.2684513997945,20490.4710155593,0.0,1.0
2011-12-01,40.7975,41.2856,40.74,40.94,35300,24.2907788514013,24.5813929615151,24.2565434256043,24.3756231675071,59288.0022007577,0.0,1.0
2011-12-02,40.82,41.41,40.79,41.41,53400,24.3041753223654,24.6554605609787,24.28631336108,24.6554605609787,89687.7993631858,0.0,1.0
2011-12-05,41.23,41.71,41.0101,41.63,21200,24.5482887932662,24.8340801738329,24.417360617044,24.7864482770718,35606.3922565457,0.0,1.0
2011-12-06,41.26,41.42,41.0479,41.09,13000,24.5661507545516,24.6614145480738,24.4398666882636,24.4649329739342,21834.1084592025,0.0,1.0
2011-12-07,41.5299,41.5299,40.7701,40.7701,15100,24.7268488662494,24.7268488662494,24.2744649267606,24.2744649267606,25361.1567487661,0.0,1.0
2011-12-08,40.07,40.92,40.07,40.82,37400,23.8576262902298,24.3637151933168,23.8576262902298,24.3041753223654,62815.0504903212,0.0,1.0
2011-12-09,41.1,41.1,40.5,40.5,20200,24.4708869610293,24.4708869610293,24.1136477353209,24.1136477353209,33926.8454519917,0.0,1.0
2011-12-12,39.87,40.27,39.7244,40.27,41800,23.738546548327,23.9767060321326,23.6518564962217,23.9767060321326,70205.056430359,0.0,1.0
2011-12-13,39.16,40.37,39.05,40.23,94300,23.315813464572,24.036245903084,23.2503196065254,23.9528900837521,158381.263669446,0.0,1.0
2011-12-14,38.82,39.13,38.66,39.01,49900,23.1133779033372,23.2979515032866,23.0181141098149,23.2265036581449,83809.3855472467,0.0,1.0
2011-12-15,39.06,39.32,38.94,39.27,39900,23.2562735936206,23.4110772580942,23.1848257484789,23.3813073226185,67013.9175017062,0.0,1.0
2011-12-16,38.94,39.25,38.7305,39.21,73100,23.1848257484789,23.3693993484283,23.0600897188357,23.3455834000477,122774.8714129,0.0,1.0
2011-12-19,38.511,39.14,38.511,39.11,32600,22.9293997020973,23.3039054903817,22.9293997020973,23.2860435290963,54753.2258284619,0.0,1.0
2011-12-20,39.74,39.789,39.28,39.42,94000,23.6611447160902,23.6903192528564,23.3872613097137,23.4706171290457,157877.39962808,0.0,1.0
2011-12-21,39.3,39.3792,38.99,39.08,38900,23.5693759129928,23.6168745026189,23.3834597162236,23.4374353862534,64862.5574832151,0.28587,1.0
2011-12-22,39.74,39.78,39.2613,39.33,42200,23.8332569664716,23.8572461531514,23.54616637488,23.5873678030027,70365.0366527423,0.0,1.0
2011-12-23,39.86,39.88,39.72,39.81,37500,23.9052245265112,23.9172191198512,23.8212623731316,23.8752380431614,62528.1723809916,0.0,1.0
2011-12-27,39.88,39.94,39.74,39.78,31500,23.9172191198512,23.953202899871,23.8332569664716,23.8572461531514,52523.6648000328,0.0,1.0
2011-12-28,39.15,39.86,39.12,39.83,26900,23.4794164629432,23.9052245265112,23.4614245729332,23.8872326365013,44853.5423212978,0.0,1.0
2011-12-29,39.79,39.89,39.24,39.34,40900,23.8632434498214,23.9232164165211,23.5333921329729,23.5933650996726,68197.3933435348,0.0,1.0
2011-12-30,40.0,40.096,39.78,39.78,38900,23.9891866798908,24.0467607279226,23.8572461531514,23.8572461531514,64862.5574832153,0.0,1.0
2012-01-03,41.1659,41.24,40.8,40.8,53600,24.688411498643,24.7328514669675,24.4689704134887,24.4689704134887,89373.6010565637,0.0,1.0
2012-01-04,40.88,40.9,40.52,40.69,10800,24.5169487868484,24.5289433801884,24.3010461067294,24.403000150119,18008.1136457256,0.0,1.0
2012-01-05,40.15,40.17,39.879,40.1,71800,24.0791461299404,24.0911407232804,23.9166193901842,24.0491596465906,119720.607385472,0.0,1.0
2012-01-06,39.74,40.09,39.6,40.09,43800,23.8332569664716,24.0431623499206,23.7492948130919,24.0431623499206,73032.905340998,0.0,1.0
2012-01-09,39.76,39.98,39.6,39.98,31200,23.8452515598115,23.9771920865509,23.7492948130919,23.9771920865509,52023.4394209849,0.0,1.0
2012-01-10,40.397,40.4645,40.3125,40.44,18800,24.2272793576888,24.2677611102111,24.1766022008275,24.2530677333696,31347.4570870037,0.0,1.0
2012-01-11,40.0803,40.12,39.88,40.04,11000,24.0373449721507,24.0611542399305,23.9172191198512,24.0131758665707,18341.5972317575,0.0,1.0
2012-01-12,40.36,40.36,40.0093,40.32,13000,24.2050893600099,24.2050893600099,23.9947641657939,24.18110017333,21676.433092077,0.0,1.0
2012-01-13,39.8,39.85,39.38,39.7,12000,23.8692407464914,23.8992272298413,23.6173542863525,23.8092677797917,20009.0151619173,0.0,1.0
2012-01-17,40.27,40.52,40.16,40.16,22100,24.1511136899801,24.3010461067294,24.0851434266104,24.0851434266104,36849.936256531,0.0,1.0
2012-01-18,40.93,40.93,40.4,40.4,17900,24.5469352701983,24.5469352701983,24.2290785466898,24.2290785466898,29846.78094986,0.0,1.0
2012-01-19,41.2,41.21,40.83,40.91,123200,24.7088622802876,24.7148595769575,24.4869623034986,24.5349406768584,205425.888995684,0.0,1.0
2012-01-20,41.34,41.429,41.07,41.07,19600,24.7928244336672,24.8462003740299,24.6308974235779,24.6308974235779,32681.3914311315,0.0,1.0
2012-01-23,41.6,41.76,41.38,41.73,19900,24.9487541470865,25.044710893806,24.8168136203471,25.0267190037961,33181.6168101795,0.0,1.0
2012-01-24,41.46,41.47,41.0508,41.12,13000,24.8647919937069,24.8707892903768,24.6193826139716,24.6608839069278,21676.433092077,0.0,1.0
2012-01-25,41.95,41.95,40.97,41.15,6500,25.1586595305355,25.1586595305355,24.5709244568782,24.6788757969377,10838.2165460385,0.0,1.0
2012-01-26,41.93,42.32,41.85,42.14,19800,25.1466649371956,25.3805595073245,25.0986865638358,25.272608167265,33014.8750171635,0.0,1.0
2012-01-27,42.03,42.12,41.73,41.961,12200,25.2066379038953,25.2606135739251,25.0267190037961,25.1652565568725,20342.4987479492,0.0,1.0
2012-01-30,41.51,41.62,41.266,41.28,12700,24.8947784770567,24.9607487404264,24.7484444383094,24.7568406536474,21176.2077130291,0.0,1.0
2012-01-31,41.72,41.85,41.4208,41.82,19400,25.0207217071262,25.0986865638358,24.8412825907606,25.0806946738259,32347.9078450995,0.0,1.0
2012-02-01,42.244,42.61,42.22,42.28,58200,25.3349800526327,25.5544811107537,25.3205865406248,25.3565703206446,97043.7235352989,0.0,1.0
2012-02-02,42.28,42.45,42.15,42.31,23900,25.3565703206446,25.4585243640342,25.278605463935,25.3745622106545,39851.2885308186,0.0,1.0
2012-02-03,42.85,42.902,42.46,42.56,14400,25.6984162308331,25.7296021735169,25.4645216607041,25.5244946274039,24010.8181943007,0.0,1.0
2012-02-06,42.7,42.72,42.351,42.46,40700,25.6084567807835,25.6204513741234,25.3991511270014,25.4645216607041,67863.9097575027,0.0,1.0
2012-02-07,43.109,43.11,42.64,42.64,17200,25.8537462145854,25.8543459442524,25.5724730007636,25.5724730007636,28679.5883987481,0.0,1.0
2012-02-08,43.24,43.279,42.97,43.16,6400,25.932310800962,25.9557002579749,25.7703837908727,25.8843324276022,10671.4747530226,0.0,1.0
2012-02-09,43.29,43.4,43.18,43.3,19000,25.9622972843119,26.0282675476816,25.8963270209422,25.9682945809818,31680.9406730357,0.0,1.0
2012-02-10,42.5499,42.62,42.4,42.54,17100,25.5184373577672,25.5604784074237,25.4285378806843,25.5125000340639,28512.8466057321,0.0,1.0
2012-02-13,42.9744,43.13,42.851,43.12,154800,25.7730226014075,25.8663405375923,25.6990159605001,25.8603432409223,258116.295588733,0.0,1.0
2012-02-14,42.7299,42.87,42.48,42.76,21200,25.6263886978267,25.710410824173,25.4765162540441,25.6444405608033,35349.2601193872,0.0,1.0
2012-02-15,42.73,42.92,42.5503,42.92,14700,25.6264486707934,25.7403973075229,25.518677249634,25.7403973075229,24511.0435733487,0.0,1.0
2012-02-16,43.2,43.21,42.27,42.5,19100,25.9083216142821,25.9143189109521,25.3505730239747,25.488510847384,31847.6824660517,0.0,1.0
2012-02-17,43.3,43.38,43.09,43.21,28000,25.9682945809818,26.0162729543416,25.8423513509124,25.9143189109521,46687.7020444737,0.0,1.0
2012-02-21,43.41,43.659,43.2806,43.52,26400,26.0342648443515,26.1835975314339,25.9566598254421,26.1002351077212,44019.8333562181,0.0,1.0
2012-02-22,43.28,43.38,43.1947,43.31,13100,25.9562999876419,26.0162729543416,25.905143047047,25.9742918776518,21843.174885093,0.0,1.0
2012-02-23,43.57,43.57,43.09,43.28,17400,26.1302215910711,26.1302215910711,25.8423513509124,25.9562999876419,29013.0719847801,0.0,1.0
2012-02-24,43.83,43.95,43.71,43.73,10600,26.2861513044904,26.3581188645301,26.2141837444507,26.2261783377907,17674.6300596936,0.0,1.0
2012-02-27,43.6656,43.739,43.18,43.29,26700,26.187555747236,26.2315759047936,25.8963270209422,25.9622972843119,44520.058735266,0.0,1.0
2012-02-28,43.96,43.9792,43.71,43.71,11300,26.3641161612,26.3756309708064,26.2141837444507,26.2141837444507,18841.8226108055,0.0,1.0
2012-02-29,43.46,44.19,43.455,44.15,11900,26.0642513277014,26.5020539846094,26.0612526793664,26.4780647979295,19842.2733689013,0.0,1.0
2012-03-01,44.03,44.11,43.67,43.79,236000,26.4060972378898,26.4540756112496,26.1901945577708,26.2621621178105,393510.631517707,0.0,1.0
2012-03-02,43.46,43.73,43.42,43.73,32100,26.0642513277014,26.2261783377907,26.0402621410215,26.2261783377907,53524.1155581287,0.0,1.0
2012-03-05,43.4,43.54,43.25,43.45,14400,26.0282675476816,26.1122297010612,25.938308097632,26.0582540310314,24010.8181943007,0.0,1.0
2012-03-06,41.95,42.336,41.8201,42.31,20500,25.1586595305355,25.3901551819965,25.0807546467926,25.3745622106545,34182.0675682754,0.0,1.0
2012-03-07,42.43,42.4399,42.07,42.22,14000,25.4465297706942,25.4524670943975,25.2306270905752,25.3205865406248,23343.8510222368,0.0,1.0
2012-03-08,43.36,43.48,42.92,43.06,32300,26.0042783610017,26.0762459210413,25.7403973075229,25.8243594609025,53857.5991441606,0.0,1.0
2012-03-09,43.03,43.189,42.95,42.95,21700,25.8063675708926,25.9017245879451,25.7583891975328,25.7583891975328,36182.9690844671,0.0,1.0
2012-03-12,43.08,43.13,42.82,42.93,116100,25.8363540542424,25.8663405375923,25.6804243408232,25.7463946041929,193587.22169155,0.0,1.0
2012-03-13,43.7,43.7,43.159,43.25,22000,26.2081864477808,26.2081864477808,25.8837326979352,25.938308097632,36683.1944635149,0.0,1.0
2012-03-14,43.214,43.59,43.1656,43.57,22900,25.9167178296201,26.1422161844111,25.8876909137374,26.1302215910711,38183.8706006588,0.0,1.0
2012-03-15,43.686,43.73,43.4199,43.48,7700,26.1997902324428,26.2261783377907,26.0402021680548,26.0762459210413,12839.1180622302,0.0,1.0
2012-03-16,44.03,44.113,43.847,44.02,17500,26.4060972378898,26.4558748002506,26.2963467088294,26.4000999412199,29179.8137777961,0.0,1.0
2012-03-19,44.22,44.3691,43.8868,43.95,28300,26.5200458746193,26.6094655679686,26.3202159495758,26.3581188645301,47187.9274235216,0.0,1.0
2012-03-20,43.764,43.809,43.49,43.73,59100,26.2465691464686,26.2735569814835,26.0822432177113,26.2261783377907,98544.3996724425,0.0,1.0
2012-03-21,43.582,43.74,43.394,43.74,9900,26.1374183470751,26.2321756344606,26.0246691696796,26.2321756344606,16507.4375085817,0.0,1.0
2012-03-22,43.13,43.24,43.0,43.09,17400,25.8663405375923,25.932310800962,25.7883756808827,25.8423513509124,29013.0719847801,0.0,1.0
2012-03-23,43.499,43.499,43.01,43.27,35600,26.0876407847143,26.0876407847143,25.7943729775526,25.9503026909719,59360.0783136879,0.0,1.0
2012-03-26,43.8,43.83,43.56,43.56,22800,26.4016532410574,26.4197365651951,26.2569866479557,26.2569866479557,37824.9040271087,0.22259,1.0
2012-03-27,43.47,43.77,43.47,43.63,14000,26.2027366755426,26.3835699169197,26.2027366755426,26.2991810709437,23225.8182622597,0.0,1.0
2012-03-28,43.049,43.5,42.89,43.5,10800,25.9489673601434,26.2208199996803,25.8531257422135,26.2208199996803,17917.0598023146,0.0,1.0
2012-03-29,42.77,42.87,42.44,42.72,50300,25.7807924456627,25.8410701927884,25.5818758801479,25.7506535720998,83447.0470422617,0.0,1.0
2012-03-30,43.1,43.21,42.95,43.21,24300,25.9797090111775,26.0460145330158,25.8892923904889,26.0460145330158,40313.384555208,0.0,1.0
2012-04-02,43.69,43.75,42.88,42.91,6800,26.3353477192191,26.3715143674945,25.8470979675009,25.8651812916386,11281.1117273833,0.0,1.0
2012-04-03,42.82,43.42,42.5895,43.42,28700,25.8109313192255,26.1725978019797,25.6719911121008,26.1725978019797,47612.9274376325,0.0,1.0
2012-04-04,41.98,42.12,41.82,42.12,17100,25.3045982433696,25.3889870893456,25.2081538479685,25.3889870893456,28368.6780203316,0.0,1.0
2012-04-05,41.7,41.85,41.51,41.58,12500,25.1358205514177,25.2262371721062,25.0212928318788,25.0634872548668,20737.3377341605,0.0,1.0
2012-04-09,41.46,41.61,41.09,41.38,26700,24.991153958316,25.0815705790045,24.7681262939509,24.9429317606154,44294.9534001667,0.0,1.0
2012-04-10,40.66,41.4225,40.642,41.38,14300,24.5089319813104,24.9685498031438,24.4980819868277,24.9429317606154,23723.5143678796,0.0,1.0
2012-04-11,41.06,41.49,41.05,41.42,58300,24.7500429698132,25.0092372824537,24.7440151951006,24.9670428594657,96718.9431921244,0.0,1.0
2012-04-12,41.77,41.86,41.33,41.33,17100,25.1780149744057,25.2322649468188,24.9127928870526,24.9127928870526,28368.6780203315,0.0,1.0
2012-04-13,41.0,41.43,40.864,41.43,24900,24.7138763215377,24.9730706341783,24.6318985854468,24.9730706341783,41308.7767664478,0.0,1.0
2012-04-16,41.39,41.55,41.01,41.35,10500,24.948959535328,25.0454039307291,24.7199040962503,24.9248484364777,17419.3636966948,0.0,1.0
2012-04-17,42.1,42.16,41.7,41.75,14100,25.3769315399205,25.4130981881959,25.1358205514177,25.1659594249805,23391.716964133,0.0,1.0
2012-04-18,41.752,41.85,41.54,41.54,18000,25.167164979923,25.2262371721062,25.0393761560165,25.0393761560165,29861.7663371911,0.0,1.0
2012-04-19,41.5,41.78,41.29,41.7,10200,25.0152650571663,25.1840427491182,24.8886817882023,25.1358205514177,16921.6675910749,0.0,1.0
2012-04-20,41.85,42.07,41.83,41.83,14800,25.2262371721062,25.3588482157828,25.2141816226811,25.2141816226811,24553.007877246,0.0,1.0
2012-04-23,41.24,41.24,40.92,41.17,14200,24.8585429146394,24.8585429146394,24.6656541238372,24.8163484916514,23557.6156660063,0.0,1.0
2012-04-24,41.4601,41.63,41.28,41.28,18500,24.9912142360631,25.0936261284297,24.8826540134897,24.8826540134897,30691.2598465575,0.0,1.0
2012-04-25,42.064,42.149,41.934,42.149,8900,25.3552315509552,25.4064676360121,25.2768704796918,25.4064676360121,14764.9844667223,0.0,1.0
2012-04-26,42.3,42.33,41.87,41.87,6900,25.4974870341719,25.5155703583096,25.2382927215314,25.2382927215314,11447.0104292566,0.0,1.0
2012-04-27,42.39,42.53,42.33,42.42,8500,25.551737006585,25.636125852561,25.5155703583096,25.5698203307227,14101.3896592291,0.0,1.0
2012-04-30,42.19,42.23,42.04,42.11,17000,25.4311815123336,25.4552926111839,25.340764891645,25.382959314633,28202.7793184583,0.0,1.0
2012-05-01,42.42,42.63,42.03,42.03,14300,25.5698203307227,25.6964035996867,25.3347371169325,25.3347371169325,23723.5143678796,0.0,1.0
2012-05-02,42.02,42.046,41.8,41.8,6500,25.3287093422199,25.3443815564726,25.1960982985434,25.1960982985434,10783.4156217635,0.0,1.0
2012-05-03,41.78,42.086,41.71,42.0,7700,25.1840427491182,25.3684926553229,25.1418483261302,25.3166537927948,12774.2000442429,0.0,1.0
2012-05-04,41.226,41.66,41.1501,41.66,8200,24.8501040300418,25.1117094525674,24.8043532199734,25.1117094525674,13603.6935536093,0.0,1.0
2012-05-07,41.5779,41.61,41.14,41.14,7800,25.0622214221772,25.0815705790045,24.7982651675137,24.7982651675137,12940.0987461161,0.0,1.0
2012-05-08,41.0272,41.18,40.5,41.18,41900,24.7302718687559,24.822376266364,24.4124875859092,24.822376266364,69511.556084906,0.0,1.0
2012-05-09,40.44,40.74,40.01,40.21,24000,24.3763209376338,24.5571541790109,24.1171266249933,24.2376821192447,39815.6884495882,0.0,1.0
2012-05-10,40.68,40.9,40.68,40.84,9200,24.5209875307355,24.653598574412,24.5209875307355,24.6174319261366,15262.6805723421,0.0,1.0
2012-05-11,40.516,40.842,40.18,40.18,4000,24.4221320254494,24.6186374810791,24.219598795107,24.219598795107,6635.94807493134,0.0,1.0
2012-05-14,39.842,40.08,39.64,39.8,40300,24.0158600098221,24.1593210479813,23.8940989606282,23.9905433560293,66857.1768549335,0.0,1.0
2012-05-15,39.33,39.81,39.2,39.58,21000,23.7072379445385,23.9965711307419,23.6288768732751,23.8579323123528,34838.7273933897,0.0,1.0
2012-05-16,38.9635,39.58,38.94,39.2,50900,23.4863200013228,23.8579323123528,23.4721547307483,23.6288768732751,84442.4392535016,0.0,1.0
2012-05-17,38.38,38.789,38.18,38.73,18600,23.1345993468444,23.3811353325885,23.014043852593,23.3455714617843,30857.1585484307,0.0,1.0
2012-05-18,38.16,38.64,38.12,38.49,49500,23.0019883031678,23.2913214893712,22.9778772043175,23.2009048686826,82119.8574272756,0.0,1.0
2012-05-21,38.929,38.94,38.27,38.39,41200,23.4655241785645,23.4721547307483,23.0682938250061,23.1406271215569,68350.2651717929,0.0,1.0
2012-05-22,38.71,39.22,38.71,38.97,8300,23.3335159123592,23.6409324227003,23.3335159123592,23.490238054886,13769.5922554825,0.0,1.0
2012-05-23,38.33,38.4,37.79,38.4,24000,23.1044604732815,23.1466548962695,22.7789606388027,23.1466548962695,39815.6884495881,0.0,1.0
2012-05-24,38.1006,38.442,37.94,38.32,25900,22.9661833213751,23.1719715500623,22.8693772594913,23.0984326985689,42967.7637851806,0.0,1.0
2012-05-25,38.061,38.31,37.975,38.11,17200,22.9423133335134,23.0924049238564,22.8904744709853,22.971849429605,28534.5767222048,0.0,1.0
2012-05-29,38.1401,38.6,38.08,38.59,19300,22.9899930314898,23.2672103905209,22.9537661054673,23.2611826158083,32018.4494615438,0.0,1.0
2012-05-30,37.57,37.82,37.4501,37.82,15100,22.6463495951262,22.7970439629404,22.5740765763225,22.7970439629404,25050.7039828658,0.0,1.0
2012-05-31,37.69,37.97,37.23,37.68,53200,22.718682891677,22.887460583629,22.4414052548988,22.7126551169644,88258.1093965871,0.0,1.0
2012-06-01,36.697,37.35,36.66,37.0,315100,22.1201248627188,22.5137385514496,22.0978220962823,22.3027664365097,522746.809602717,0.0,1.0
2012-06-04,37.27,37.41,36.92,37.24,48000,22.4655163537491,22.549905199725,22.2545442388091,22.4474330296114,79631.3768991762,0.0,1.0
2012-06-05,37.318,37.468,37.05,37.05,45600,22.4944496723694,22.584866293058,22.3329053100725,22.3329053100725,75649.8080542175,0.0,1.0
2012-06-06,38.44,38.44,37.63,37.63,54800,23.1707659951198,23.1707659951198,22.6825162434016,22.6825162434016,90912.4886265595,0.0,1.0
2012-06-07,38.44,38.93,38.37,38.93,48400,23.1707659951198,23.4661269560357,23.1285715721318,23.4661269560357,80294.9717066693,0.0,1.0
2012-06-08,38.44,38.48,37.79,37.92,62000,23.1707659951198,23.1948770939701,22.7789606388027,22.8573217100661,102857.195161436,0.0,1.0
2012-06-11,37.91,38.74,37.91,38.74,52800,22.8512939353536,23.3515992364969,22.8512939353536,23.3515992364969,87594.5145890937,0.0,1.0
2012-06-12,38.6401,38.7,38.152,38.41,25700,23.2913817671183,23.3274881376466,22.9971660833978,23.1526826709821,42635.966381434,0.0,1.0
2012-06-13,38.37,38.7495,38.36,38.43,13700,23.1285715721318,23.3573256224738,23.1225437974192,23.1647382204072,22728.1221566399,0.0,1.0
2012-06-14,38.74,38.8106,38.38,38.48,18000,23.3515992364969,23.3941553259676,23.1345993468444,23.1948770939701,29861.7663371911,0.0,1.0
2012-06-15,39.43,39.43,38.9601,39.08,34600,23.7675156916642,23.7675156916642,23.4842705579206,23.5565435767243,57400.9508481563,0.0,1.0
2012-06-18,39.23,39.36,39.064,39.07,76400,23.6469601974128,23.7253212686762,23.5468991371842,23.5505158020117,126746.608231189,0.0,1.0
2012-06-19,39.98,40.18,39.61,39.61,13000,24.0990433008556,24.219598795107,23.8760156364905,23.8760156364905,21566.8312435269,0.0,1.0
2012-06-20,40.07,40.32,39.72,40.01,31400,24.1532932732687,24.303987641083,23.9423211583288,24.1171266249933,52092.1923882112,0.0,1.0
2012-06-21,39.12,40.1088,39.1105,39.99,16200,23.5806546755746,24.1766810391535,23.5749282895976,24.1050710755682,26875.5897034719,0.0,1.0
2012-06-22,39.4414,39.49,39.16,39.4899,156600,23.7743873548366,23.8036823399397,23.6047657744248,23.8036220621925,259797.367133562,0.0,1.0
2012-06-25,37.88,37.93,37.7201,37.93,25500,23.3103572019135,23.341125888822,23.21195894118,23.341125888822,41438.2324403295,0.79158,1.0
2012-06-26,38.13,38.2682,37.88,38.01,7200,23.4642006364562,23.5492452870714,23.3103572019135,23.3903557878757,11700.2068066813,0.0,1.0
2012-06-27,38.58,38.68,38.2344,38.45,23300,23.7411188186331,23.8026561924502,23.5284456547213,23.6611202326709,37863.1692493991,0.0,1.0
2012-06-28,38.62,38.65,38.1,38.17,63100,23.7657337681599,23.7841949803051,23.4457394243111,23.488815585983,102539.312430776,0.0,1.0
2012-06-29,39.99,39.99,39.78,39.84,21700,24.6087957894541,24.6087957894541,24.4795673044382,24.5164897287284,35263.1232923588,0.0,1.0
2012-07-02,40.31,40.31,39.92,40.08,14400,24.8057153856688,24.8057153856688,24.5657196277821,24.6641794258895,23400.4136133625,0.0,1.0
2012-07-03,40.5899,40.61,40.29,40.29,9900,24.9779584949828,24.99032750712,24.7934079109053,24.7934079109053,16087.7843591867,0.0,1.0
2012-07-05,39.92,39.99,39.73,39.86,19400,24.5657196277821,24.6087957894541,24.4487986175296,24.5287972034919,31525.5572291134,0.0,1.0
2012-07-06,39.42,39.66,39.19,39.55,17600,24.2580327586967,24.4057224558577,24.1164967989174,24.3380313446589,28600.5055274431,0.0,1.0
2012-07-09,39.28,39.36,39.17,39.36,23500,24.1718804353527,24.2211103344064,24.1041893241539,24.2211103344064,38188.1749940292,0.0,1.0
2012-07-10,38.96,39.446,38.95,39.43,18200,23.9749608391381,24.2740324758891,23.9688071017563,24.2641864960784,29575.5227613332,0.0,1.0
2012-07-11,39.3182,39.419,39.205,39.26,4300,24.1953877121509,24.2574173849585,24.1257274049899,24.1595729605893,6987.62350954575,0.0,1.0
2012-07-12,38.8549,38.891,38.61,38.81,5500,23.9102850592563,23.9325000512043,23.7595800307782,23.8826547784124,8937.65797732597,0.0,1.0
2012-07-13,39.5188,39.5399,38.86,38.94,15000,24.3188316840279,24.3318160699034,23.913423465321,23.9626533643746,24375.4308472527,0.0,1.0
2012-07-16,39.414,39.589,39.108,39.42,7800,24.2543405162676,24.3620309204475,24.0660361523873,24.2580327586967,12675.2240405714,0.0,1.0
2012-07-17,39.67,39.7666,39.345,39.61,11800,24.4118761932394,24.4713212963467,24.2118797283338,24.3749537689491,19175.3389331721,0.0,1.0
2012-07-18,39.98,40.05,39.55,39.55,14600,24.6026420520724,24.6457182137443,24.3380313446589,24.3380313446589,23725.4193579925,0.0,1.0
2012-07-19,40.3672,40.448,40.11,40.18,8100,24.8409147634921,24.8906369615363,24.6826406380346,24.7257167997065,13162.7326575164,0.0,1.0
2012-07-20,39.41,39.49,39.36,39.43,7300,24.251879021315,24.3011089203686,24.2211103344064,24.2641864960784,11862.7096789963,0.0,1.0
2012-07-23,38.59,38.6965,38.23,38.39,9300,23.7472725560148,23.81280985913,23.5257380102733,23.6241978083806,15112.7671252967,0.0,1.0
2012-07-24,38.05,38.22,37.8699,38.21,13000,23.4149707374025,23.5195842728916,23.304141927158,23.5134305355099,21125.3734009523,0.0,1.0
2012-07-25,38.406,38.5,38.17,38.39,15600,23.6340437881914,23.6918889195794,23.488815585983,23.6241978083806,25350.4480811427,0.0,1.0
2012-07-26,39.491,39.55,39.32,39.45,6500,24.3017242941068,24.3380313446589,24.1964953848796,24.2764939708418,10562.6867004761,0.0,1.0
2012-07-27,40.55,40.58,39.9705,40.01,6300,24.9534050828298,24.9718662949749,24.5967960015597,24.6211032642175,10237.6809558461,0.0,1.0
2012-07-30,40.47,40.5399,40.31,40.33,20900,24.9041751837761,24.9471898080742,24.8057153856688,24.8180228604322,33963.1003138387,0.0,1.0
2012-07-31,40.32,40.56,40.29,40.4,12400,24.8118691230505,24.9595588202115,24.7934079109053,24.8610990221041,20150.3561670622,0.0,1.0
2012-08-01,40.41,40.69,40.34,40.5199,3200,24.8672527594858,25.0395574061737,24.8241765978139,24.9348823333108,5200.09191408058,0.0,1.0
2012-08-02,39.74,40.11,39.5231,40.04,53000,24.4549523549114,24.6826406380346,24.3214777911021,24.6395644763626,86126.5223269592,0.0,1.0
2012-08-03,41.05,41.26,40.59,40.59,30300,25.2610919519152,25.3903204369311,24.9780200323566,24.9780200323566,49238.3703114504,0.0,1.0
2012-08-06,41.3,41.5016,41.15,41.15,29800,25.4149353864579,25.5389947320732,25.3226293257323,25.3226293257323,48425.8559498754,0.0,1.0
2012-08-07,41.76,41.89,41.6301,41.64,14700,25.6980073060166,25.7780058919788,25.6180702574282,25.6241624574361,23887.9222303076,0.0,1.0
2012-08-08,41.738,41.75,41.5,41.5,7300,25.6844690837768,25.6918535686348,25.5380101340921,25.5380101340921,11862.7096789963,0.0,1.0
2012-08-09,41.59,41.735,41.4,41.52,13300,25.5933937705275,25.6826229625623,25.476472760275,25.5503176088555,21612.8820178974,0.0,1.0
2012-08-10,41.5972,41.5972,41.28,41.28,12200,25.5978244614423,25.5978244614423,25.4026279116945,25.4026279116945,19825.3504224322,0.0,1.0
2012-08-13,41.486,41.61,41.41,41.6,16600,25.5293949017577,25.6057012452909,25.4826264976567,25.5995475079092,26975.476804293,0.0,1.0
2012-08-14,41.54,41.6999,41.451,41.5511,7100,25.562625083619,25.6610233443525,25.5078568209218,25.5694557321127,11537.7039343662,0.0,1.0
2012-08-15,41.53,41.54,41.42,41.47,10000,25.5564713462373,25.562625083619,25.4887802350385,25.519548921947,16250.2872315017,0.0,1.0
2012-08-16,41.948,41.99,41.57,41.62,6500,25.8136975687927,25.8395432657959,25.5810862957641,25.6118549826726,10562.6867004761,0.0,1.0
2012-08-17,41.87,41.87,41.77,41.77,6400,25.7656984172154,25.7656984172154,25.7041610433983,25.7041610433983,10400.1838281611,0.0,1.0
2012-08-20,41.95,41.97,41.63,41.79,44500,25.814928316269,25.8272357910324,25.6180087200543,25.7164685181617,72313.7781801829,0.0,1.0
2012-08-21,42.12,42.46,42.04,42.31,20700,25.9195418517581,26.1287689227362,25.8703119527044,26.0364628620106,33638.0945692086,0.0,1.0
2012-08-22,42.021,42.17,41.69,41.79,47300,25.8586198516792,25.9503105386666,25.6549311443446,25.7164685181617,76863.8586050032,0.0,1.0
2012-08-23,41.81,42.02,41.751,41.83,20300,25.7287759929251,25.858004477941,25.692468942373,25.7410834676885,32988.0830799486,0.0,1.0
2012-08-24,41.85,42.02,41.4,41.44,35400,25.7533909424519,25.858004477941,25.476472760275,25.5010877098019,57526.0167995163,0.0,1.0
2012-08-27,41.878,42.0399,41.8703,41.9,6100,25.7706214071207,25.8702504153306,25.7658830293368,25.7841596293605,9912.67521121609,0.0,1.0
2012-08-28,41.86,41.95,41.78,41.78,9800,25.7595446798336,25.814928316269,25.71031478078,25.71031478078,15925.2814868718,0.0,1.0
2012-08-29,41.72,41.8626,41.6436,41.8626,8200,25.6733923564897,25.7611446515529,25.6263778028935,25.7611446515529,13325.2355298315,0.0,1.0
2012-08-30,41.22,41.51,41.18,41.51,48200,25.3657054874043,25.5441638714738,25.3410905378774,25.5441638714738,78326.3844558384,0.0,1.0
2012-08-31,41.59,41.7965,41.45,41.53,23300,25.5933937705275,25.7204684474598,25.5072414471836,25.5564713462373,37863.1692493991,0.0,1.0
2012-09-04,41.49,41.62,41.31,41.52,419700,25.5318563967104,25.6118549826726,25.4210891238397,25.5503176088555,682024.55510613,0.0,1.0
2012-09-05,41.3,41.4,41.225,41.34,14300,25.4149353864579,25.476472760275,25.3687823560951,25.4395503359848,23237.9107410476,0.0,1.0
2012-09-06,42.29,42.35,42.01,42.01,32000,26.0241553872471,26.0610778115374,25.8518507405593,25.8518507405593,52000.9191408057,0.0,1.0
2012-09-07,42.78,42.84,42.58,42.58,47100,26.3256885189509,26.3626109432411,26.2026137713167,26.2026137713167,76538.8528603732,0.0,1.0
2012-09-10,42.37,42.76,42.35,42.48,31800,26.0733852863008,26.3133810441875,26.0610778115374,26.1410763974996,51675.9133961756,0.0,1.0
2012-09-11,43.0,43.09,42.6117,42.64,29000,26.4610707413485,26.5164543777838,26.2221211188167,26.2395361956069,47125.8329713551,0.0,1.0
2012-09-12,43.1,43.2999,43.04,43.2999,38500,26.5226081151656,26.6456213254259,26.4856856908753,26.6456213254259,62563.6058412817,0.0,1.0
2012-09-13,43.82,44.0,42.9,43.16,70300,26.9656772066486,27.0764444795194,26.3995333675314,26.5595305394558,114239.519237457,0.0,1.0
2012-09-14,44.14,44.59,44.13,44.23,38100,27.1625968028633,27.4395149850402,27.1564430654816,27.2179804392987,61913.5943520217,0.0,1.0
2012-09-17,43.93,44.1591,43.91,44.14,5500,27.0333683178474,27.1743504412624,27.021060843084,27.1625968028633,8937.65797732597,0.0,1.0
2012-09-18,43.76,43.874,43.6617,43.77,11800,26.9287547823583,26.9989073885098,26.8682635438961,26.9349085197401,19175.3389331721,0.0,1.0
2012-09-19,44.0799,44.154,43.82,43.82,15300,27.1256128411992,27.1712120351977,26.9656772066486,26.9656772066486,24862.9394641977,0.0,1.0
2012-09-20,43.68,43.763,43.38,43.47,17600,26.8795248833047,26.9306009035729,26.6949127618534,26.7502963982888,28600.5055274431,0.0,1.0
2012-09-21,43.65,44.085,43.65,44.0,54800,26.8610636711595,27.1287512472639,26.8610636711595,27.0764444795194,89051.5740286298,0.0,1.0
2012-09-24,43.34,43.46,43.21,43.21,17200,26.8125537593795,26.886792486909,26.7321284712227,26.7321284712227,27802.2006665154,0.23117,1.0
2012-09-25,43.02,43.699,43.018,43.49,16000,26.6145838193011,27.0346512859051,26.6133465071756,26.9053521687913,25862.5122479212,0.0,1.0
2012-09-26,42.63,42.74,42.48,42.6,5600,26.3733079548304,26.4413601217324,26.2805095454186,26.354748272948,9051.87928677244,0.0,1.0
2012-09-27,43.2575,43.27,42.781,42.95,43300,26.7615146342031,26.7692478349874,26.4667250203049,26.5712778949089,69990.4237709367,0.0,1.0
2012-09-28,42.35,42.75,42.19,42.75,10500,26.2000842572617,26.4475466823598,26.1010992872225,26.4475466823598,16972.2736626983,0.0,1.0
2012-10-01,42.61,43.07,42.58,42.84,16100,26.3609348335755,26.6455166224383,26.3423751516931,26.5032257280069,26024.1529494708,0.0,1.0
2012-10-02,42.8101,42.9799,42.71,42.95,21400,26.4847279117308,26.589775711185,26.42280043985,26.5712778949089,34591.1101315947,0.0,1.0
2012-10-03,42.67,42.9,42.6201,42.9,21300,26.3980541973402,26.5403450917716,26.3671832598092,26.5403450917716,34429.4694300452,0.0,1.0
2012-10-04,43.15,43.15,42.9,42.99,13000,26.6950091074579,26.6950091074579,26.5403450917716,26.5960241374187,21013.291201436,0.0,1.0
2012-10-05,43.18,43.5357,43.03,43.37,8100,26.7135687893403,26.9336247508588,26.6207703799285,26.8311134412619,13092.8968255101,0.0,1.0
2012-10-08,42.9299,42.9683,42.8235,42.96,12400,26.5588429080477,26.5825993008571,26.4930179029716,26.5774644555363,20043.446992139,0.0,1.0
2012-10-09,42.4,42.75,42.3635,42.67,13600,26.231017060399,26.4475466823598,26.2084361141088,26.3980541973402,21983.135410733,0.0,1.0
2012-10-10,42.2701,42.54,42.2,42.48,22100,26.1506536378484,26.3176289091833,26.1072858478499,26.2805095454186,35722.5950424412,0.0,1.0
2012-10-11,42.56,42.86,42.56,42.76,6600,26.3300020304382,26.5155988492618,26.3300020304382,26.4537332429873,10668.2863022675,0.0,1.0
2012-10-12,42.52,42.79,42.47,42.63,5900,26.3052557879284,26.4722929248696,26.2743229847912,26.3733079548304,9536.80139142097,0.0,1.0
2012-10-15,42.88,42.88,42.6383,42.8,10700,26.5279719705167,26.5279719705167,26.3784428001512,26.4784794854971,17295.5550657973,0.0,1.0
2012-10-16,43.48,43.5799,43.26,43.26,13400,26.8991656081639,26.9609693488321,26.7630612743599,26.7630612743599,21659.854007634,0.0,1.0
2012-10-17,43.966,44.01,43.78,43.78,7400,27.1998324546581,27.2270533214189,27.0847624269875,27.0847624269875,11961.4119146636,0.0,1.0
2012-10-18,43.77,44.12,43.65,43.75,13200,27.07857586636,27.2951054883208,27.0043371388306,27.0662027451051,21336.572604535,0.0,1.0
2012-10-19,43.22,43.63,43.21,43.63,9900,26.7383150318501,26.9919640175757,26.7321284712227,26.9919640175757,16002.4294534013,0.0,1.0
2012-10-22,43.442,43.55,43.2,43.44,5100,26.8756566777796,26.942471532556,26.7259419105952,26.8744193656541,8243.67577902488,0.0,1.0
2012-10-23,42.548,42.688,42.3782,42.62,24900,26.3225781576853,26.4091900064696,26.2175303582311,26.367121394203,40248.5346858274,0.0,1.0
2012-10-24,42.815,42.895,42.636,42.69,3400,26.4877593264383,26.5372518114579,26.3770198912069,26.4104273185951,5495.78385268326,0.0,1.0
2012-10-25,42.806,43.1783,42.7,43.1783,4100,26.4821914218736,26.7125170740336,26.4166138792226,26.7125170740336,6627.26876352981,0.0,1.0
2012-10-26,42.85,42.92,42.68,42.84,4800,26.5094122886344,26.5527182130265,26.4042407579677,26.5032257280069,7758.75367437636,0.0,1.0
2012-10-31,42.72,43.1183,42.58,42.88,106000,26.4289870004775,26.6753977102689,26.3423751516931,26.5279719705167,171339.143642478,0.0,1.0
2012-11-01,43.24,43.27,43.05,43.05,26400,26.750688153105,26.7692478349874,26.6331435011834,26.6331435011834,42673.1452090701,0.0,1.0
2012-11-02,42.75,43.09,42.65,43.09,13100,26.4475466823598,26.6578897436932,26.3856810760853,26.6578897436932,21174.9319029855,0.0,1.0
2012-11-05,42.7295,42.78,42.5024,42.5024,11500,26.4348642330736,26.4661063642422,26.2943674412241,26.2943674412241,18588.6806781934,0.0,1.0
2012-11-06,43.12,43.17,42.8001,42.88,11000,26.6764494255756,26.7073822287128,26.4785413511034,26.5279719705167,17780.4771704458,0.0,1.0
2012-11-07,42.47,42.5899,42.1201,42.3801,41900,26.2743229847912,26.3484998467143,26.0578552284366,26.2187058047504,67727.4539492436,0.0,1.0
2012-11-08,42.06,42.37,41.9601,42.37,22300,26.0206739990656,26.2124573785166,25.9588702583974,26.2124573785166,36045.8764455402,0.0,1.0
2012-11-09,42.1968,42.33,41.92,41.92,16700,26.1053061484492,26.1877111360068,25.9340621502813,25.9340621502813,26993.9971587678,0.0,1.0
2012-11-12,42.01,42.16,41.87,42.02,19100,25.9897411959283,26.0825396053401,25.903129347144,25.9959277565558,30873.373995956,0.0,1.0
2012-11-13,41.74,41.9999,41.585,41.585,18200,25.8227040589871,25.9834927696946,25.7268123692616,25.7268123692616,29418.6076820104,0.0,1.0
2012-11-14,41.23,41.95,41.23,41.94,15300,25.507189466987,25.9526218321636,25.507189466987,25.9464352715362,24731.0273370747,0.0,1.0
2012-11-15,41.28,41.57,41.2237,41.46,9300,25.5381222701243,25.7175325283204,25.5032919337917,25.6494803614185,15032.5852441042,0.0,1.0
2012-11-16,41.25,41.33,40.87,41.33,116000,25.5195625882419,25.5690550732616,25.2844732843987,25.5690550732616,187503.213797429,0.0,1.0
2012-11-19,42.02,42.1299,41.67,41.67,11100,25.9959277565558,26.0639180578515,25.779398134595,25.779398134595,17942.1178719954,0.0,1.0
2012-11-20,42.12,42.17,41.8101,41.84,46200,26.0577933628303,26.0887261659676,25.8660718489856,25.8845696652617,74678.0041158726,0.0,1.0
2012-11-21,42.28,42.28,42.0615,42.2,7100,26.1567783328696,26.1567783328696,26.0216019831597,26.1072858478499,11476.489810015,0.0,1.0
2012-11-23,43.032,43.0681,42.8,42.8,5200,26.622007692054,26.6443411759191,26.4784794854971,26.4784794854971,8405.3164805744,0.0,1.0
2012-11-26,43.004,43.004,42.76,42.91,15800,26.6046853222971,26.6046853222971,26.4537332429873,26.5465316523991,25539.2308448223,0.0,1.0
2012-11-27,42.7799,42.9599,42.751,42.9399,10700,26.4660444986359,26.5774025899301,26.4481653384226,26.5650294686752,17295.5550657973,0.0,1.0
2012-11-28,43.07,43.07,42.3901,42.56,21200,26.6455166224383,26.6455166224383,26.2248923653778,26.3300020304382,34267.8287284957,0.0,1.0
2012-11-29,43.49,43.53,43.31,43.51,11900,26.9053521687913,26.9300984113011,26.7939940774972,26.9177252900462,19235.2434843914,0.0,1.0
2012-11-30,43.522,43.65,43.4,43.45,33400,26.9251491627992,27.0043371388306,26.8496731231443,26.8806059262815,53987.9943175355,0.0,1.0
2012-12-03,43.576,43.8099,43.4501,43.72,34500,26.9585565901874,27.1032602432635,26.8806677918878,27.0476430632227,55766.0420345802,0.0,1.0
2012-12-04,43.77,43.8099,43.626,43.68,8900,27.07857586636,27.1032602432635,26.9894893933247,27.0228968207129,14386.0224379062,0.0,1.0
2012-12-05,43.94,44.06,43.7045,43.73,12600,27.1837473970267,27.2579861245561,27.0380538942502,27.0538296238502,20366.728395238,0.0,1.0
2012-12-06,43.8599,43.87,43.6838,43.87,15100,27.1341930464008,27.1404414726345,27.0252477137514,27.1404414726345,24407.7459339757,0.0,1.0
2012-12-07,43.87,43.88,43.688,43.71,9700,27.1404414726345,27.146628033262,27.0278460692149,27.0414565025953,15679.1480503023,0.0,1.0
2012-12-10,43.912,43.9451,43.7601,43.8679,9600,27.1664250272698,27.1869025429467,27.0724511713388,27.1391422949028,15517.5073487528,0.0,1.0
2012-12-11,44.32,44.32,44.06,44.06,117200,27.4188367008699,27.4188367008699,27.2579861245561,27.2579861245561,189442.902216023,0.0,1.0
2012-12-12,44.32,44.63,44.251,44.38,20600,27.4188367008699,27.6106200803209,27.3761494325405,27.4559560646346,33297.9845191986,0.0,1.0
2012-12-13,44.07,44.39,43.986,44.25,18200,27.2641726851836,27.4621426252621,27.212205575913,27.3755307764777,29418.6076820104,0.0,1.0
2012-12-14,44.37,44.5,44.1711,44.23,12500,27.4497695040072,27.530194792164,27.3267188131271,27.3631576552228,20205.0876936884,0.0,1.0
2012-12-17,44.4499,44.474,44.27,44.27,32100,27.4992001234205,27.5141097345327,27.3879038977326,27.3879038977326,51886.665197392,0.0,1.0
2012-12-18,44.94,44.94,44.62,44.64,32200,27.802403459772,27.802403459772,27.6044335196935,27.6168066409484,52048.3058989414,0.0,1.0
2012-12-19,45.0099,45.1771,44.92,45.09,15300,27.8456475185578,27.9490868122489,27.790030338517,27.8952018691837,24731.0273370747,0.0,1.0
2012-12-20,45.17,45.2199,44.956,45.01,16300,27.9446943542034,27.9755652917344,27.8123019567759,27.8457093841641,26347.4343525697,0.0,1.0
2012-12-21,44.85,44.93,44.54,44.59,48300,27.7467244141249,27.7962168991445,27.5549410346738,27.5858738378111,78072.4588484122,0.0,1.0
2012-12-24,44.43,44.79,43.66,44.79,9800,27.6703389500577,27.8945415614019,27.1907944757938,27.8945415614019,15735.7667640386,0.29653,1.0
2012-12-26,44.45,44.66,44.261,44.65,5400,27.682794650688,27.8135795073054,27.5650882797323,27.8073516569903,8670.72862508246,0.0,1.0
2012-12-27,44.72,44.72,44.39,44.6518,25000,27.8509466091961,27.8509466091961,27.6454275487973,27.808472670047,40142.2621531596,0.0,1.0
2012-12-28,44.22,44.48,44.18,44.34,44700,27.5395540934403,27.7014782016333,27.5146426921798,27.6142882972217,71774.3647298493,0.0,1.0
2012-12-31,44.93,44.93,44.4,44.41,21000,27.9817314658135,27.9817314658135,27.6516553991124,27.6578832494275,33719.5002086541,0.0,1.0
2013-01-02,45.58,45.66,45.28,45.66,69800,28.386541736296,28.4363645388169,28.1997062268425,28.4363645388169,112077.195931622,0.0,1.0
2013-01-03,45.05,45.38,45.0107,45.18,38400,28.0564656695949,28.2619847299937,28.0319902178565,28.1374277236914,61658.5146672531,0.0,1.0
2013-01-04,45.426,45.44,44.9901,45.02,27100,28.2906328414432,28.2993518318844,28.0191608462073,28.0377821186495,43514.212174025,0.0,1.0
2013-01-07,45.12,45.22,44.94,44.96,34200,28.1000606218007,28.1623391249518,27.9879593161286,28.0004150167588,54914.6146255223,0.0,1.0
2013-01-08,44.9,45.05,44.8001,45.05,13100,27.9630479148681,28.0564656695949,27.9008316902201,28.0564656695949,21034.5453682557,0.0,1.0
2013-01-09,45.1361,45.2253,44.98,44.98,9600,28.110087460808,28.1656398856188,28.0128707173891,28.0128707173891,15414.6286668133,0.0,1.0
2013-01-10,45.71,45.8399,45.53,45.58,36900,28.4675037903925,28.5484035659858,28.3554024847204,28.386541736296,59249.9789380636,0.0,1.0
2013-01-11,45.861,45.861,45.66,45.8,19200,28.5615443301507,28.5615443301507,28.4363645388169,28.5235544432285,30829.2573336266,0.0,1.0
2013-01-14,45.87,45.9599,45.7063,45.81,23500,28.5671493954343,28.6231377697672,28.4651994857759,28.5297822935436,37733.7264239701,0.0,1.0
2013-01-15,45.73,45.853,45.531,45.56,16200,28.4799594910227,28.5565620498986,28.3560252697519,28.3740860356658,26012.1858752474,0.0,1.0
2013-01-16,45.54,45.739,45.53,45.6,14900,28.3616303350355,28.4855645563063,28.3554024847204,28.3989974369262,23924.7882432831,0.0,1.0
2013-01-17,46.065,46.152,45.83,45.83,25100,28.6885924765791,28.7427747743206,28.5422379941739,28.5422379941739,40302.8312017722,0.0,1.0
2013-01-18,45.91,45.999,45.776,45.96,13300,28.5920607966948,28.6474886644993,28.5086076024723,28.6232000482704,21355.6834654809,0.0,1.0
2013-01-22,45.98,45.98,45.67,45.82,19600,28.6356557489006,28.6356557489006,28.442592389132,28.5360101438588,31471.5335280771,0.0,1.0
2013-01-23,45.97,45.985,45.83,45.97,14700,28.6294278985855,28.6387696740582,28.5422379941739,28.6294278985855,23603.6501460578,0.0,1.0
2013-01-24,46.11,46.31,46.006,46.12,19500,28.7166178029971,28.8411748092994,28.6518481597199,28.7228456533122,31310.9644794645,0.0,1.0
2013-01-25,46.542,46.67,46.3801,46.44,20100,28.9856609366101,29.0653774206436,28.8848320400084,28.9221368633959,32274.3787711403,0.0,1.0
2013-01-28,46.466,46.64,46.29,46.64,27900,28.9383292742152,29.0466938696982,28.8287191086692,29.0466938696982,44798.7645629261,0.0,1.0
2013-01-29,46.83,46.945,46.63,46.63,20200,29.1650230256854,29.2366433043092,29.0404660193831,29.0404660193831,32434.947819753,0.0,1.0
2013-01-30,46.8403,46.9924,46.8,46.97,14200,29.17143771151,29.2661633148029,29.1463394747401,29.252212930097,22800.8049029946,0.0,1.0
2013-01-31,46.71,46.81,46.6136,46.81,14300,29.090288821904,29.1525673250552,29.0302523448663,29.1525673250552,22961.3739516073,0.0,1.0
2013-02-01,47.064,47.1399,46.99,47.1399,5100,29.3107547230591,29.3580241069508,29.2646686307273,29.3580241069508,8189.02147924456,0.0,1.0
2013-02-04,46.005,46.51,45.8701,46.32,19100,28.6512253746884,28.9657318156017,28.5672116739375,28.8474026596145,30668.6882850139,0.0,1.0
2013-02-05,46.32,46.4172,46.1101,46.16,17300,28.8474026596145,28.9079373646775,28.7166800815003,28.7477570545727,27778.4454099865,0.0,1.0
2013-02-06,46.1054,46.17,45.8332,45.93,12900,28.7137529918522,28.7539849048878,28.5442309062747,28.604516497325,20713.4072710303,0.0,1.0
2013-02-07,45.795,46.19,45.53,46.19,20100,28.520440518071,28.766440605518,28.3554024847204,28.766440605518,32274.3787711403,0.0,1.0
2013-02-08,46.12,46.21,45.94,45.94,19300,28.7228456533122,28.7788963061483,28.6107443476401,28.6107443476401,30989.8263822392,0.0,1.0
2013-02-11,46.0699,46.114,45.95,46.01,11600,28.6916441232335,28.7191089431231,28.6169721979553,28.654339299846,18626.009639066,0.0,1.0
2013-02-12,46.2986,46.41,46.16,46.16,9600,28.8340750599402,28.9034533124506,28.7477570545727,28.7477570545727,15414.6286668133,0.0,1.0
2013-02-13,46.51,46.715,46.39,46.6883,12100,28.9657318156017,29.0934027470616,28.8909976118203,29.0767743867202,19428.8548821293,0.0,1.0
2013-02-14,46.09,46.13,45.915,46.13,178000,28.7041621023669,28.7290735036273,28.5951747218524,28.7290735036273,285812.906530496,0.0,1.0
2013-02-15,45.931,46.27,45.8001,46.27,8800,28.6051392823565,28.816263408039,28.5236167217317,28.816263408039,14130.0762779122,0.0,1.0
2013-02-19,46.51,46.63,46.4,46.5,27700,28.9657318156017,29.0404660193831,28.8972254621355,28.9595039652866,44477.6264657009,0.0,1.0
2013-02-20,45.98,46.61,45.98,46.61,10700,28.6356557489006,29.0280103187529,28.6356557489006,29.0280103187529,17180.8882015523,0.0,1.0
2013-02-21,45.23,45.5,45.11,45.5,20500,28.1685669752669,28.3367189337751,28.0938327714856,28.3367189337751,32916.6549655909,0.0,1.0
2013-02-22,45.94,45.95,45.51,45.69,11800,28.6107443476401,28.6169721979553,28.3429467840902,28.4550480897623,18947.1477362914,0.0,1.0
2013-02-25,44.92,46.3,44.92,46.29,18200,27.9755036154984,28.8349469589843,27.9755036154984,28.8287191086692,29223.5668475002,0.0,1.0
2013-02-26,45.1367,45.4099,44.98,45.34,15800,28.1104611318269,28.2806060024359,28.0128707173891,28.2370733287332,25369.9096807969,0.0,1.0
2013-02-27,45.8,45.83,45.17,45.17,35900,28.5235544432285,28.5422379941739,28.1311998733763,28.1311998733763,57644.2884519372,0.0,1.0
2013-02-28,45.65,45.9899,45.65,45.65,17700,28.4301366885018,28.6418213207126,28.4301366885018,28.4301366885018,28420.721604437,0.0,1.0
2013-03-01,45.6399,45.6699,45.2767,45.4,23200,28.4238465596835,28.4425301106289,28.1976510362385,28.2744404306239,37252.0192781321,0.0,1.0
2013-03-04,45.64,45.7342,45.41,45.55,12200,28.4239088381867,28.4825751881551,28.280668280939,28.3678581853506,19589.4239307419,0.0,1.0
2013-03-05,46.19,46.27,46.07,46.07,17000,28.766440605518,28.816263408039,28.6917064017366,28.6917064017366,27296.7382641486,0.0,1.0
2013-03-06,46.18,46.55,46.0501,46.34,22200,28.7602127552029,28.9906432168622,28.6793129796096,28.8598583602448,35646.3287920057,0.0,1.0
2013-03-07,46.45,46.5699,46.39,46.4899,15500,28.928364713711,29.0030366389893,28.8909976118203,28.9532138364683,24888.202534959,0.0,1.0
2013-03-08,46.47,46.5599,46.33,46.48,8000,28.9408204143413,28.9968087886741,28.8536305099296,28.9470482646564,12845.5238890111,0.0,1.0
2013-03-11,46.71,46.72,46.48,46.48,15800,29.090288821904,29.0965166722191,28.9470482646564,28.9470482646564,25369.9096807969,0.0,1.0
2013-03-12,46.4501,46.9299,46.42,46.5701,17400,28.9284269922142,29.2272392503334,28.9096811627657,29.0031611959956,27939.0144585991,0.0,1.0
2013-03-13,46.359,46.4499,46.13,46.38,49000,28.8716912758435,28.9283024352079,28.7290735036273,28.8847697615052,78678.8338201928,0.0,1.0
2013-03-14,46.77,46.77,46.5,46.5,16900,29.1276559237947,29.1276559237947,28.9595039652866,28.9595039652866,27136.1692155359,0.0,1.0
2013-03-15,46.819,47.0,46.65,46.7,24500,29.1581723903388,29.2708964810424,29.0529217200133,29.0840609715889,39339.4169100964,0.0,1.0
2013-03-18,46.37,46.63,46.3001,46.37,44400,28.8785419111901,29.0404660193831,28.8350092374875,28.8785419111901,71292.6575840115,0.0,1.0
2013-03-19,46.19,46.54,45.9098,46.41,30800,28.766440605518,28.9844153665471,28.5919362396885,28.9034533124506,49455.2669726927,0.0,1.0
2013-03-20,46.43,46.63,46.4,46.45,10100,28.9159090130808,29.0404660193831,28.8972254621355,28.928364713711,16217.4739098765,0.0,1.0
2013-03-21,46.27,46.388,46.02,46.2,21000,28.816263408039,28.8897520417573,28.6605671501611,28.7726684558331,33719.500208654,0.0,1.0
2013-03-22,46.5,46.58,46.21,46.21,15900,29.1018913070411,29.1519590770317,28.9203956408251,28.9203956408251,25405.5653015623,0.22863,1.0
2013-03-25,45.98,46.56,45.788,46.51,34200,28.7764508021021,29.1394421345341,28.6562881541247,29.1081497782899,54645.9329127944,0.0,1.0
2013-03-26,46.189,46.235,45.97,46.17,6000,28.9072528512026,28.9360418189472,28.7701923308533,28.8953617558298,9587.00577417444,0.0,1.0
2013-03-27,45.83,45.85,45.564,45.7,62500,28.6825737333697,28.6950906758674,28.516098398151,28.601213607135,99864.643480984,0.0,1.0
2013-03-28,46.0299,46.1799,45.841,46.04,18500,28.8076805736338,28.9015576423662,28.6894580517435,28.8140016295951,29559.9344703712,0.0,1.0
2013-04-01,45.53,45.81,45.45,45.81,16000,28.494819595905,28.6700567908721,28.4447518259144,28.6700567908721,25565.3487311318,0.0,1.0
2013-04-02,46.05,46.28,45.94,46.02,27600,28.8202601008439,28.9642049395669,28.7514169171068,28.8014846870974,44100.2265612025,0.0,1.0
2013-04-03,45.8,46.06,45.74,46.05,17800,28.6637983196233,28.8265185720927,28.6262474921303,28.8202601008439,28441.4504633841,0.0,1.0
2013-04-04,46.06,46.0799,45.7,46.0799,13800,28.8265185720927,28.8389729298779,28.601213607135,28.8389729298779,22050.1132806013,0.0,1.0
2013-04-05,45.85,45.85,45.2561,45.2561,13100,28.6950906758674,28.6950906758674,28.3234000683996,28.3234000683996,20931.6292736142,0.0,1.0
2013-04-08,45.9299,45.9599,45.681,45.75,9900,28.7450958611455,28.763871274892,28.5893225117622,28.6325059633791,15818.5595273878,0.0,1.0
2013-04-09,46.31,46.45,45.921,46.15,40400,28.9829803533134,29.070598950797,28.7395258217341,28.8828448133322,64552.5055461079,0.0,1.0
2013-04-10,46.832,46.94,46.49,46.6,39000,29.3096725525021,29.3772640419894,29.0956328357923,29.1644760195294,62315.5375321339,0.0,1.0
2013-04-11,47.1579,47.3599,47.141,47.1599,16300,29.5136361305014,29.6400572497276,29.5030593140908,29.5148878247511,26044.6990198405,0.0,1.0
2013-04-12,47.02,47.02,46.655,46.92,15700,29.42733181198,29.42733181198,29.1988976113979,29.3647470994918,25085.9984424232,0.0,1.0
2013-04-15,46.105,46.6199,46.0776,46.5,21700,28.8546816927125,29.1769303773145,28.8375334814907,29.1018913070411,34673.0042165975,0.0,1.0
2013-04-16,46.555,46.72,46.32,46.65,13400,29.1363128989096,29.2395776745153,28.9892388245622,29.1957683757735,21410.979562323,0.0,1.0
2013-04-17,45.6903,46.25,45.451,46.24,17200,28.5951428900236,28.9454295258204,28.4453776730392,28.9391710545716,27482.7498859668,0.0,1.0
2013-04-18,45.7,45.7999,45.5101,45.74,18200,28.601213607135,28.6637357349108,28.4823652381198,28.6262474921303,29080.5841816625,0.0,1.0
2013-04-19,45.9908,46.03,45.79,45.9608,23100,28.7832099510509,28.8077431583463,28.6575398483744,28.7644345373044,36909.9722305716,0.0,1.0
2013-04-22,46.22,46.24,45.7542,45.898,21900,28.926654112074,28.9391710545716,28.6351345213036,28.7251313378618,34992.5710757367,0.0,1.0
2013-04-23,46.8524,47.02,46.5801,46.6,17600,29.3224398338497,29.42733181198,29.1520216617442,29.1644760195294,28121.8836042451,0.0,1.0
2013-04-24,47.26,47.399,47.04,47.04,8700,29.5775351219519,29.6645278723106,29.4398487544777,29.4398487544777,13901.1583725529,0.0,1.0
2013-04-25,47.38,47.73,47.38,47.5399,39100,29.6526367769378,29.8716832706467,29.6526367769378,29.7527097322065,62475.3209617034,0.0,1.0
2013-04-26,47.5799,47.5799,47.39,47.4,11000,29.7777436172018,29.7777436172018,29.6588952481866,29.6651537194354,17576.1772526532,0.0,1.0
2013-04-29,48.11,48.25,47.79,47.79,5700,30.1095051781021,30.1971237755857,29.9092340981397,29.9092340981397,9107.65548546572,0.0,1.0
2013-04-30,48.324,48.3599,48.12,48.2,3900,30.243436462827,30.2659043746103,30.1157636493509,30.1658314193415,6231.55375321338,0.0,1.0
2013-05-01,47.842,48.47,47.842,48.43,4900,29.9417781486335,30.3348101430598,29.9417781486335,30.3097762580645,7829.38804890914,0.0,1.0
2013-05-02,48.15,48.1999,47.821,47.821,20500,30.1345390630974,30.165768834629,29.928635359011,29.928635359011,32755.6030617627,0.0,1.0
2013-05-03,48.73,48.766,48.571,48.582,30000,30.4975303955293,30.5200608920251,30.398020702673,30.4049050210467,47935.0288708722,0.0,1.0
2013-05-06,48.53,48.59,48.3508,48.54,23100,30.3723609705528,30.4099117980457,30.2602091657738,30.3786194418016,36909.9722305716,0.0,1.0
2013-05-07,48.47,48.68,48.39,48.55,26300,30.3348101430598,30.4662380392852,30.2847423730692,30.3848779130504,42023.041976798,0.0,1.0
2013-05-08,48.94,49.04,48.6801,48.76,41000,30.6289582917546,30.6915430042429,30.4663006239977,30.5163058092758,65511.2061235255,0.0,1.0
2013-05-09,48.55,48.7999,48.439,48.77,14100,30.3848779130504,30.5412771095586,30.3154088821885,30.5225642805246,22529.46356931,0.0,1.0
2013-05-10,48.4501,48.569,48.21,48.42,23900,30.3223557852747,30.3967690084232,30.1720898905903,30.3035177868157,38188.2396671282,0.0,1.0
2013-05-13,48.52,48.6,48.4,48.5961,26900,30.366102499304,30.4161702692946,30.291000844318,30.4137294655075,42981.7425542154,0.0,1.0
2013-05-14,48.62,48.7599,48.3501,48.3501,50700,30.4286872117922,30.5162432245633,30.2597710727864,30.2597710727864,81010.1987917741,0.0,1.0
2013-05-15,48.77,48.79,48.54,48.55,23500,30.5225642805246,30.5350812230223,30.3786194418016,30.3848779130504,37549.1059488499,0.0,1.0
2013-05-16,48.3,48.7099,48.2692,48.62,20700,30.2284161318298,30.4849508683192,30.2091400403834,30.4286872117922,33075.1699209018,0.0,1.0
2013-05-17,48.57,48.6,48.32,48.44,12300,30.3973948555481,30.4161702692946,30.2409330743274,30.3160347293133,19653.3618370576,0.0,1.0
2013-05-20,48.89,48.93,48.55,48.66,53100,30.5976659355105,30.6226998205058,30.3848779130504,30.4537210967875,84845.0011014439,0.0,1.0
2013-05-21,48.93,49.0398,48.51,48.63,23600,30.6226998205058,30.6914178348179,30.3598440280551,30.434945683041,37708.8893784195,0.0,1.0
2013-05-22,48.348,49.289,48.28,48.96,9900,30.2584567938241,30.8473789383387,30.2158991893321,30.6414752342523,15818.5595273879,0.0,1.0
2013-05-23,47.9899,48.0499,47.04,47.6699,14100,30.0343409384037,30.0718917658966,29.4398487544777,29.8340698584413,22529.4635693099,0.0,1.0
2013-05-24,47.48,47.5,47.23,47.36,37800,29.715221489426,29.7277384319237,29.5587597082054,29.6401198344401,60398.1363772991,0.0,1.0
2013-05-28,47.7799,48.011,47.582,48.011,22500,29.9029130421783,30.0475463127387,29.7790578961641,30.0475463127387,35951.2716531542,0.0,1.0
2013-05-29,47.3,47.35,47.01,47.35,37700,29.6025690069472,29.6338613631913,29.4210733407312,29.6338613631913,60238.3529477294,0.0,1.0
2013-05-30,47.52,47.6354,47.43,47.43,10600,29.7402553744214,29.8124781326328,29.6839291331819,29.6839291331819,16937.0435343748,0.0,1.0
2013-05-31,46.41,47.0,46.41,46.95,28400,29.0455650658017,29.4148148694824,29.0455650658017,29.3835225132383,45378.493997759,0.0,1.0
2013-06-03,46.92,46.93,46.4265,46.67,19300,29.3647470994918,29.3710055707406,29.0558915433622,29.2082853182711,30838.2019069278,0.0,1.0
2013-06-04,46.83,47.089,46.51,47.089,10100,29.3084208582524,29.4705152635969,29.1081497782899,29.4705152635969,16138.126386527,0.0,1.0
2013-06-05,45.9,46.33,45.8901,46.3,40400,28.7263830321115,28.995497295811,28.7201871455752,28.9767218820646,64552.505546108,0.0,1.0
2013-06-06,46.2088,46.2088,45.8,45.9,38500,28.9196446242753,28.9196446242753,28.6637983196233,28.7263830321115,61516.620384286,0.0,1.0
2013-06-07,46.53,46.534,46.05,46.069,43400,29.1206667207876,29.1231701092871,28.8202601008439,28.8321511962167,69346.0084331951,0.0,1.0
2013-06-10,46.55,46.71,46.3599,46.71,14400,29.1331836632852,29.2333192032664,29.014210124845,29.2333192032664,23008.8138580187,0.0,1.0
2013-06-11,45.97,46.189,45.82,45.82,8900,28.7701923308533,28.9072528512026,28.6763152621209,28.6763152621209,14220.7252316921,0.0,1.0
2013-06-12,46.0152,46.61,46.0152,46.61,4500,28.798480620898,29.1707344907782,28.798480620898,29.1707344907782,7190.25433063083,0.0,1.0
2013-06-13,46.79,46.79,46.1,46.1,3900,29.283386973257,29.283386973257,28.8515524570881,28.8515524570881,6231.5537532134,0.0,1.0
2013-06-14,46.27,46.76,46.16,46.49,11700,28.9579464683181,29.2646115595106,28.889103284581,29.0956328357923,18694.6612596402,0.0,1.0
2013-06-17,46.939,47.21,46.78,47.02,44600,29.3766381948646,29.5462427657077,29.2771285020082,29.42733181198,71263.4095880299,0.0,1.0
2013-06-18,47.11,47.21,46.93,47.03,9100,29.4836580532195,29.5462427657077,29.3710055707406,29.4335902832289,14540.2920908312,0.0,1.0
2013-06-19,46.23,47.0999,46.23,46.97,21400,28.9329125833228,29.4773369972582,28.9329125833228,29.3960394557359,34193.6539278888,0.0,1.0
2013-06-20,44.558,45.26,44.38,45.26,20900,27.8864961905191,28.3258408721867,27.77509540229,28.3258408721867,33394.7367800409,0.0,1.0
2013-06-21,44.62,45.08,44.101,45.08,59600,27.9252987122618,28.2131883897078,27.6004840544477,28.2131883897078,95230.9240234661,0.0,1.0
2013-06-24,42.931,43.63,42.475,43.32,46500,27.3710234645808,27.8166768479574,27.0802967938801,27.61903371656,72934.4849885968,0.80336,1.0
2013-06-25,43.5701,43.9699,43.245,43.76,51300,27.7784870945035,28.0333829781573,27.5712168299316,27.8995594514466,80463.2060196779,0.0,1.0
2013-06-26,43.85,44.15,43.77,44.15,15100,27.9569397154007,28.1482072619143,27.9059350363304,28.1482072619143,23684.1015769422,0.0,1.0
2013-06-27,44.39,44.559,44.071,44.4,52800,28.3012212991251,28.4089686836611,28.0978401413323,28.3075968840089,82815.9313418907,0.0,1.0
2013-06-28,44.09,44.4099,43.904,44.22,18500,28.1099537526115,28.3139087130438,27.9913678737731,28.1928363561008,29016.9456406246,0.0,1.0
2013-07-01,44.4,44.82,44.354,44.64,35500,28.3075968840089,28.5753714491279,28.2782691935435,28.4606109212198,55681.1659590364,0.0,1.0
2013-07-02,44.2,44.5699,44.12,44.36,4200,28.1800851863332,28.4159180711844,28.1290805072629,28.2820945444738,6587.63090219585,0.0,1.0
2013-07-03,43.98,44.099,43.625,43.625,19700,28.0398223188899,28.1156917790069,27.8134890555155,27.8134890555155,30899.1258983948,0.0,1.0
2013-07-05,44.1,44.55,43.946,44.55,35700,28.1163293374953,28.4032306572657,28.018145330285,28.4032306572657,55994.8626686648,0.0,1.0
2013-07-08,44.57,44.76,44.4106,44.53,24600,28.4159818270333,28.5371179398252,28.3143550039857,28.3904794874981,38584.6952842899,0.0,1.0
2013-07-09,44.81,44.96,44.67,44.73,26100,28.5689958642441,28.6646296375009,28.4797376758711,28.5179911851738,40937.4206065028,0.0,1.0
2013-07-10,44.97,45.19,44.8376,45.01,9200,28.6710052223847,28.811268089828,28.5865924785234,28.6965075619198,14430.0486429052,0.0,1.0
2013-07-11,46.23,46.24,45.71,45.75,9100,29.4743289177417,29.4807045026255,29.1427985037848,29.16830084332,14273.200288091,0.0,1.0
2013-07-12,45.6701,45.99,45.6301,45.99,19500,29.1173599200985,29.3213148805308,29.0918575805634,29.3213148805308,30585.4291887665,0.0,1.0
2013-07-15,46.05,46.13,45.7601,45.94,11000,29.3595683898336,29.4105730689038,29.1747401840526,29.2894369561119,17253.3190295605,0.0,1.0
2013-07-16,46.1,46.12,45.85,46.01,21900,29.3914463142525,29.4041974840201,29.2320566921578,29.3340660502984,34349.7897043069,0.0,1.0
2013-07-17,46.18,46.358,46.0636,46.18,17000,29.4424509933228,29.5559364042542,29.3682391852755,29.4424509933228,26664.2203184117,0.0,1.0
2013-07-18,46.52,46.55,46.14,46.14,19900,29.6592208793715,29.6783476340228,29.4169486537876,29.4169486537876,31212.8226080232,0.0,1.0
2013-07-19,46.61,46.64,46.345,46.56,25900,29.7166011433256,29.7357278979769,29.5476481439052,29.6847232189066,40623.7238968744,0.0,1.0
2013-07-22,46.78,46.9,46.632,46.74,6900,29.8249860863499,29.9014931049553,29.7306274300699,29.7994837468148,10822.5364821789,0.0,1.0
2013-07-23,47.01,47.2,46.81,47.02,81000,29.971624538677,30.0927606514689,29.8441128410013,29.9780001235608,127047.167399491,0.0,1.0
2013-07-24,46.99,47.32,46.7501,47.32,30200,29.9588733689094,30.1692676700743,29.8059230875474,30.1692676700743,47368.2031538845,0.0,1.0
2013-07-25,47.23,47.24,46.691,46.691,9900,30.1118874061203,30.1182629910041,29.7682433808842,29.7682433808842,15527.9871266045,0.0,1.0
2013-07-26,47.11,47.11,46.7782,46.99,4500,30.0353803875148,30.0353803875148,29.8238384810708,29.9588733689094,7058.17596663842,0.0,1.0
2013-07-29,46.7721,46.82,46.6201,46.8,42300,29.8199493742917,29.8504884258851,29.7230404840582,29.8377372561175,66346.8540864011,0.0,1.0
2013-07-30,46.62,47.05,46.56,47.05,54200,29.7229767282093,29.9971268782121,29.6847232189066,29.9971268782121,85011.8083092894,0.0,1.0
2013-07-31,46.7499,46.98,46.58,46.65,50500,29.8057955758497,29.9524977840256,29.6974743886742,29.7421034828607,79208.4191811644,0.0,1.0
2013-08-01,47.17,47.22,46.96,46.99,15300,30.0736338968176,30.1055118212365,29.9397466142581,29.9588733689094,23997.7982865706,0.0,1.0
2013-08-02,47.505,47.52,47.2,47.2,79900,30.2872159904244,30.2967793677501,30.0927606514689,30.0927606514689,125321.835496535,0.0,1.0
2013-08-05,47.33,47.4799,47.158,47.37,10900,30.1756432549581,30.2712132723661,30.065983194957,30.2011455944933,17096.4706747464,0.0,1.0
2013-08-06,47.28,47.5844,47.0901,47.5844,17900,30.1437653305392,30.3378381344016,30.0226929735961,30.3378381344016,28075.8555117395,0.0,1.0
2013-08-07,47.15,47.47,46.99,46.99,15100,30.06088272705,30.2649014433311,29.9588733689094,29.9588733689094,23684.1015769422,0.0,1.0
2013-08-08,47.75,47.8299,47.4001,47.5,29000,30.4434178200771,30.4943587432986,30.2203361049935,30.2840281979825,45486.0228961143,0.0,1.0
2013-08-09,47.691,47.9199,47.55,47.8,7700,30.4058018692628,30.5517390072527,30.3159061224014,30.4752957444961,12077.3233206924,0.0,1.0
2013-08-12,47.73,47.805,47.6101,47.77,41900,30.4306666503096,30.478483536938,30.354223387553,30.4561689898447,65719.4606671442,0.0,1.0
2013-08-13,48.102,48.14,47.61,47.84,11000,30.6678384079864,30.6920656305448,30.3541596317041,30.5007980840312,17253.3190295606,0.0,1.0
2013-08-14,48.03,48.25,47.915,48.25,10300,30.6219341968231,30.7621970642664,30.5486149706596,30.7621970642664,16155.3805458613,0.0,1.0
2013-08-15,47.974,47.974,47.22,47.61,8300,30.5862309214739,30.5862309214739,30.1055118212365,30.3541596317041,13018.4134495775,0.0,1.0
2013-08-16,47.9999,48.1,47.685,48.1,4400,30.6027436863229,30.6665632910096,30.4019765183325,30.6665632910096,6901.32761182423,0.0,1.0
2013-08-19,47.65,47.9487,47.361,47.55,10200,30.3796619712393,30.570100691718,30.1954075680979,30.3159061224014,15998.5321910471,0.0,1.0
2013-08-20,47.5,47.61,47.26,47.261,15700,30.2840281979825,30.3541596317041,30.1310141607716,30.13165171926,24625.1917058273,0.0,1.0
2013-08-21,46.93,47.53,46.82,47.45,12600,29.9206198596067,30.3031549526339,29.8504884258851,30.2521502735636,19762.8927065876,0.0,1.0
2013-08-22,47.29,47.48,47.05,47.27,20000,30.150140915423,30.2712770282149,29.9971268782121,30.1373897456554,31369.6709628374,0.0,1.0
2013-08-23,47.685,47.726,47.529,47.529,12100,30.4019765183325,30.4281164163561,30.3025173941455,30.3025173941455,18978.6509325166,0.0,1.0
2013-08-26,47.32,47.59,47.32,47.53,35900,30.1692676700743,30.3414084619366,30.1692676700743,30.3031549526339,56308.5593782932,0.0,1.0
2013-08-27,46.6635,47.069,46.6471,47.05,25800,29.7507105224538,30.0092404894913,29.7402545632444,29.9971268782121,40466.8755420602,0.0,1.0
2013-08-28,46.73,46.82,46.559,46.559,15600,29.793108161931,29.8504884258851,29.6840856604182,29.6840856604182,24468.3433510132,0.0,1.0
2013-08-29,46.65,46.82,46.558,46.558,42000,29.7421034828607,29.8504884258851,29.6834481019299,29.6834481019299,65876.3090219585,0.0,1.0
2013-08-30,46.24,46.4699,46.03,46.3,19300,29.4807045026255,29.6272791991037,29.346817220066,29.5189580119282,30271.7324791381,0.0,1.0
2013-09-03,46.8434,47.2799,46.651,47.2799,13200,29.8654072945131,30.1437015746904,29.7427410413491,30.1437015746904,20703.9828354727,0.0,1.0
2013-09-04,47.2799,47.38,46.77,46.91,18000,30.1437015746904,30.2075211793771,29.8186105014661,29.9078686898391,28232.7038665536,0.0,1.0
2013-09-05,47.25,47.29,47.091,47.16,29600,30.1246385758878,30.150140915423,30.0232667762357,30.0672583119338,46427.1130249994,0.0,1.0
2013-09-06,47.541,47.66,47.17,47.55,7600,30.310168096006,30.3860375561231,30.0736338968176,30.3159061224014,11920.4749658782,0.0,1.0
2013-09-09,48.14,48.14,47.7411,47.93,34000,30.6920656305448,30.6920656305448,30.4377435495306,30.5581783479853,53328.4406368235,0.0,1.0
2013-09-10,48.63,48.885,48.19,48.885,324900,31.0044692898503,31.1670467043868,30.7239435549637,31.1670467043868,509600.304791293,0.0,1.0
2013-09-11,48.79,48.9,48.5,48.63,22500,31.1064786479909,31.1766100817125,30.9215866863611,31.0044692898503,35290.879833192,0.0,1.0
2013-09-12,48.56,48.75,48.48,48.48,13100,30.9598401956638,31.0809763084557,30.9088355165935,30.9088355165935,20547.1344806585,0.0,1.0
2013-09-13,48.72,48.7604,48.4501,48.6196,20300,31.0618495538044,31.0876069167349,30.889772517791,30.9978386815711,31840.2160272799,0.0,1.0
2013-09-16,49.1,49.3415,49.051,49.19,10400,31.3041217793882,31.4580921543316,31.2728814134577,31.3615020433423,16312.2289006755,0.0,1.0
2013-09-17,49.23,49.2599,49.1001,49.2,39700,31.3870043828774,31.40606738168,31.3041855352371,31.3678776282261,62268.7968612323,0.0,1.0
2013-09-18,50.49,50.61,49.0161,49.36,19900,32.1903280782344,32.2668350968399,31.2506306222133,31.4698869863666,31212.8226080232,0.0,1.0
2013-09-19,50.22,50.61,50.074,50.61,18900,32.0181872863722,32.2668350968399,31.925103747069,32.2668350968399,29644.3390598813,0.0,1.0
2013-09-20,49.85,50.279,49.8465,50.2,28700,31.7822906456722,32.0558032371866,31.7800591909628,32.0054361166047,45015.4778316716,0.0,1.0
2013-09-23,49.63,49.63,49.389,49.57,13800,31.8294954761517,31.8294954761517,31.6749335497009,31.7910153284876,21517.5889455476,0.29404,1.0
2013-09-24,49.56,49.765,49.431,49.572,16600,31.7846019705436,31.9160758083959,31.7018696530658,31.7922980000764,25883.4765576877,0.0,1.0
2013-09-25,49.664,49.739,49.588,49.6744,5900,31.8513008931614,31.8994010777415,31.8025593727868,31.8579707854231,9199.54889700948,0.0,1.0
2013-09-26,49.83,49.92,49.44,49.44,31100,31.957762635032,32.0154828565282,31.7076416752154,31.7076416752154,48492.5374062704,0.0,1.0
2013-09-27,49.77,49.8455,49.662,49.69,14200,31.9192824873679,31.9677033398453,31.8500182215726,31.8679756238158,22141.2871758534,0.0,1.0
2013-09-30,49.38,49.4692,49.233,49.43,15400,31.6691615275513,31.7263686804119,31.5748851657743,31.7012283172714,24012.3818667705,0.0,1.0
2013-10-01,49.586,49.688,49.19,49.19,10900,31.801276701198,31.866692952227,31.547307726615,31.547307726615,16995.7767758311,0.0,1.0
2013-10-02,49.59,49.6,49.25,49.6,8000,31.8038420443756,31.8102554023197,31.5857878742791,31.8102554023197,12473.9646061146,0.0,1.0
2013-10-03,49.44,49.6925,49.18,49.32,10500,31.7076416752154,31.8695789633018,31.540894368671,31.6306813798872,16372.0785455254,0.0,1.0
2013-10-04,49.471,49.5899,49.45,49.471,9600,31.7275230848418,31.8037779107962,31.7140550331594,31.7275230848418,14968.7575273375,0.0,1.0
2013-10-07,49.2499,49.36,48.85,48.85,12500,31.5857237406997,31.6563348116633,31.3292535565185,31.3292535565185,19490.569697054,0.0,1.0
2013-10-08,48.71,49.1637,48.71,49.14,7200,31.2394665453022,31.5304405952222,31.2394665453022,31.5152409368949,11226.5681455031,0.0,1.0
2013-10-09,48.9104,49.0399,48.6101,48.68,11100,31.3679902385003,31.4510432238753,31.1753970994415,31.2202264714702,17307.625890984,0.0,1.0
2013-10-10,49.81,49.84,49.35,49.54,14400,31.944935919144,31.964175992976,31.6499214537193,31.7717752546556,22453.1362910062,0.0,1.0
2013-10-11,49.99,49.99,49.7545,49.802,7300,32.0603763621363,32.0603763621363,31.9093417825547,31.9398052327888,11382.4927030795,0.0,1.0
2013-10-14,50.2,50.309,49.87,50.0,14700,32.1950568789606,32.2649624805504,31.9834160668081,32.0667897200803,22920.9099637355,0.0,1.0
2013-10-15,49.96,50.11,49.8375,50.04,16100,32.0411362883042,32.1373366574645,31.96257265349,32.0924431518564,25103.8537698056,0.0,1.0
2013-10-16,50.24,50.438,50.11,50.11,8200,32.2207103107367,32.3476947980282,32.1373366574645,32.1373366574645,12785.8137212674,0.0,1.0
2013-10-17,51.12,51.12,50.7708,50.85,10500,32.7850858098101,32.7850858098101,32.5611313504051,32.6119251453217,16372.0785455254,0.0,1.0
2013-10-18,51.35,51.37,51.1446,51.37,30000,32.9325930425225,32.9454197584105,32.8008626703524,32.9454197584105,46777.3672729296,0.0,1.0
2013-10-21,51.31,51.36,51.17,51.36,16300,32.9069396107464,32.9390064004665,32.8171525995302,32.9390064004665,25415.7028849584,0.0,1.0
2013-10-22,51.919,52.0,51.5,51.5,44100,33.297513109537,33.3494613088835,33.0287934116827,33.0287934116827,68762.7298912065,0.0,1.0
2013-10-23,51.36,51.42,51.1612,51.32,12300,32.9390064004665,32.9774865481306,32.8115088445394,32.9133529686904,19178.7205819011,0.0,1.0
2013-10-24,51.61,51.72,51.438,51.56,45500,33.0993403490669,33.1698872864511,32.9890305924298,33.0672735593468,70945.6736972766,0.0,1.0
2013-10-25,51.725,51.725,51.4,51.6499,15200,33.1730939654231,33.1730939654231,32.9646598322425,33.1249296472635,23700.5327516177,0.0,1.0
2013-10-28,51.62,51.74,51.5,51.5773,15800,33.1057537070109,33.1827140023391,33.0287934116827,33.07836866859,24636.0800970763,0.0,1.0
2013-10-29,51.77,51.81,51.6,51.601,15300,33.2019540761711,33.2276075079472,33.0929269911229,33.0935683269173,23856.4573091941,0.0,1.0
2013-10-30,51.491,51.914,51.428,51.914,13200,33.0230213895331,33.294306430565,32.9826172344858,33.294306430565,20582.041600089,0.0,1.0
2013-10-31,51.28,51.68,51.2432,51.68,21100,32.8876995369144,33.144233854675,32.8640983796804,33.144233854675,32900.0816486271,0.0,1.0
2013-11-01,51.08,51.26,50.8,51.26,24500,32.759432378034,32.8748728210263,32.5798583556016,32.8748728210263,38201.5166062259,0.0,1.0
2013-11-04,51.3,51.3,51.056,51.16,25700,32.9005262528024,32.9005262528024,32.7440403189684,32.8107392415862,40072.611297143,0.0,1.0
2013-11-05,50.9,51.0,50.76,50.85,13300,32.6439919350417,32.7081255144819,32.5542049238255,32.6119251453217,20737.9661576655,0.0,1.0
2013-11-06,51.4,51.59,51.29,51.4895,9700,32.9646598322425,33.0865136331789,32.8941128948584,33.0220593858415,15124.6820849139,0.0,1.0
2013-11-07,50.42,51.37,50.42,51.37,23000,32.336150753729,32.9454197584105,32.336150753729,32.9454197584105,35862.6482425793,0.0,1.0
2013-11-08,50.86,50.86,50.312,50.56,15700,32.6183385032657,32.6183385032657,32.2668864879336,32.4259377649452,24480.1555394998,0.0,1.0
2013-11-11,50.899,50.99,50.7201,50.99,17400,32.6433505992473,32.7017121565379,32.5286156256289,32.7017121565379,27130.8730182992,0.0,1.0
2013-11-12,50.546,50.7684,50.3927,50.72,14300,32.4169590638236,32.5595921444985,32.3186422865418,32.5285514920495,22297.2117334298,0.0,1.0
2013-11-13,50.68,50.7446,50.24,50.36,22300,32.5028980602734,32.5443283525917,32.2207103107367,32.2976706060649,34771.1763395443,0.0,1.0
2013-11-14,50.9372,50.965,50.678,50.678,8800,32.6678496265935,32.6856787616778,32.5016153886846,32.5016153886846,13721.361066726,0.0,1.0
2013-11-15,51.28,51.4066,51.12,51.4066,58400,32.8876995369144,32.9688926484856,32.7850858098101,32.9688926484856,91059.9416246362,0.0,1.0
2013-11-18,51.42,51.8275,51.2601,51.8275,36000,32.9774865481306,33.2388308843492,32.8749369546058,33.2388308843492,56132.8407275155,0.0,1.0
2013-11-19,51.28,51.42,51.04,51.04,21800,32.8876995369144,32.9774865481306,32.733778946258,32.733778946258,33991.5535516621,0.0,1.0
2013-11-20,50.789,51.35,50.789,51.35,23900,32.5728036618632,32.9325930425225,32.5728036618632,32.9325930425225,37265.9692607672,0.0,1.0
2013-11-21,51.06,51.15,50.89,50.9608,18200,32.746605662146,32.8043258836422,32.6375785770977,32.6829851513414,28378.2694789106,0.0,1.0
2013-11-22,51.27,51.32,51.1234,51.1632,6800,32.8812861789703,32.9133529686904,32.7872663515111,32.8127915161283,10602.8699151974,0.0,1.0
2013-11-25,51.01,51.2745,51.0,51.24,15800,32.7145388724259,32.8841721900451,32.7081255144819,32.8620461051383,24636.0800970763,0.0,1.0
2013-11-26,51.11,51.27,50.981,51.16,12800,32.7786724518661,32.8812861789703,32.6959401343883,32.8107392415862,19958.3433697833,0.0,1.0
2013-11-27,51.4099,51.515,51.1901,51.25,13200,32.9710090566071,33.0384134485987,32.8300434489976,32.8684594630823,20582.041600089,0.0,1.0
2013-11-29,51.65,51.75,51.48,51.749,6500,33.1249937808429,33.1891273602831,33.0159666957947,33.1884860244887,10135.0962424681,0.0,1.0
2013-12-02,50.96,51.36,50.95,51.36,28400,32.6824720827058,32.9390064004665,32.6760587247618,32.9390064004665,44282.5743517068,0.0,1.0
2013-12-03,50.589,50.87,50.4469,50.87,10800,32.4445365029828,32.6247518612097,32.3534026865984,32.6247518612097,16839.8522182547,0.0,1.0
2013-12-04,50.23,50.429,50.0,50.0,12100,32.2142969527927,32.3419227758786,32.0667897200803,32.0667897200803,18866.8714667483,0.0,1.0
2013-12-05,50.0297,50.32,50.0,50.32,26000,32.085837393174,32.2720171742888,32.0667897200803,32.2720171742888,40540.3849698724,0.0,1.0
2013-12-06,50.7,50.7045,50.48,50.48,4700,32.5157247761614,32.5186107872362,32.3746309013931,32.3746309013931,7328.45420609231,0.0,1.0
2013-12-09,50.52,50.75,50.501,50.75,20200,32.4002843331691,32.5477915658815,32.3880989530755,32.5477915658815,31496.7606304393,0.0,1.0
2013-12-10,50.33,50.62,50.3201,50.62,13900,32.2784305322328,32.4644179126093,32.2720813078683,32.4644179126093,21673.5135031241,0.0,1.0
2013-12-11,49.97,50.399,49.8232,50.35,51700,32.0475496462482,32.3226827020465,31.9534015516301,32.2912572481209,80612.9962670155,0.0,1.0
2013-12-12,49.5,49.71,49.43,49.6,62000,31.7461218228795,31.8808023397038,31.7012283172714,31.8102554023197,96673.2256973879,0.0,1.0
2013-12-13,49.61,49.78,49.372,49.72,14200,31.8166687602637,31.9256958453119,31.6640308411961,31.8872156976479,22141.2871758533,0.0,1.0
2013-12-16,49.94,50.1999,49.93,49.99,29200,32.0283095724162,32.1949927453812,32.0218962144722,32.0603763621363,45529.9708123182,0.0,1.0
2013-12-17,49.78,49.87,49.545,49.87,20900,31.9256958453119,31.9834160668081,31.7749819336276,31.9834160668081,32588.2325334743,0.0,1.0
2013-12-18,50.39,50.65,49.8545,50.23,38100,32.3169106798969,32.4836579864413,31.9734753619949,32.2142969527927,59407.2564366207,0.0,1.0
2013-12-19,50.599,50.63,50.2308,50.38,15900,32.4509498609269,32.4708312705533,32.2148100214282,32.3104973219529,24792.0046546527,0.0,1.0
2013-12-20,50.82,50.88,50.752,50.8,23900,32.5926850714896,32.6311652191537,32.5490742374703,32.5798583556016,37265.9692607673,0.0,1.0
2013-12-23,51.16,51.36,51.0,51.0,49600,32.8107392415862,32.9390064004665,32.7081255144819,32.7081255144819,77338.5805579102,0.0,1.0
2013-12-24,51.23,51.23,50.81,51.209,8400,33.0716795362543,33.0716795362543,32.800547281614,33.0581229235223,13012.0999608821,0.33687,1.0
2013-12-26,51.47,51.509,51.2318,51.509,11000,33.2266122531917,33.251788819694,33.0728415316314,33.251788819694,17039.6547106789,0.0,1.0
2013-12-27,51.6,51.835,51.6,51.63,9500,33.3105341415328,33.4622390935339,33.3105341415328,33.3299007311499,14716.06543195,0.0,1.0
2013-12-30,51.8056,51.89,51.662,51.69,24000,33.4432598357091,33.4977445078321,33.3505584267416,33.3686339103843,37177.4284596631,0.0,1.0
2013-12-31,51.97,52.17,51.78,51.98,15800,33.5493887468112,33.678499344259,33.4267336792358,33.5558442766836,24475.1404026115,0.0,1.0
2014-01-02,50.87,51.398,50.7801,51.24,40000,32.8392804608483,33.1801324381105,32.7812452472955,33.0781350661267,61962.3807661052,0.0,1.0
2014-01-03,51.01,51.289,50.8501,51.0,28300,32.9296578790618,33.1097671625014,32.8264339564022,32.9232023491894,43838.3843920194,0.0,1.0
2014-01-06,50.9374,51.0499,50.858,51.01,12300,32.8827907321882,32.9554154432526,32.8315338250014,32.9296578790618,19053.4320855773,0.0,1.0
2014-01-07,51.132,51.265,50.9,51.2,21200,33.0084153435049,33.0942738908077,32.8586470504655,33.0523129466372,32840.0618060358,0.0,1.0
2014-01-08,51.0499,51.21,50.95,51.19,17000,32.9554154432526,33.0587684765096,32.8909246998274,33.0458574167648,26334.0118255947,0.0,1.0
2014-01-09,50.88,51.32,50.76,51.17,29500,32.8457359907207,33.1297793051059,32.768269632252,33.03294635702,45697.2558150026,0.0,1.0
2014-01-10,51.53,51.61,51.1101,51.1101,27200,33.2653454324261,33.3169896714052,32.9942777330844,32.9942777330844,42134.4189209514,0.0,1.0
2014-01-13,50.86,51.41,50.85,51.41,32700,32.8328249309759,33.1878790739574,32.8263694011035,33.1878790739574,50654.246276291,0.0,1.0
2014-01-14,51.4101,51.5044,51.0401,51.4399,12000,33.1879436292561,33.2488192759527,32.9490890239777,33.2071811082758,18588.7142298315,0.0,1.0
2014-01-15,51.63,51.69,51.34,51.34,55800,33.3299007311499,33.3686339103843,33.1426903648506,33.1426903648506,86437.5211687168,0.0,1.0
2014-01-16,51.544,51.5999,51.3432,51.59,15000,33.2743831742474,33.3104695862341,33.1447561344098,33.3040786116604,23235.8927872894,0.0,1.0
2014-01-17,51.395,51.6081,51.2501,51.36,23100,33.1781957791488,33.3157631207294,33.0846551512979,33.1556014245954,35783.2748924257,0.0,1.0
2014-01-21,51.65,51.97,51.39,51.73,34000,33.3428117908947,33.5493887468112,33.1749680142126,33.3944560298739,52668.0236511894,0.0,1.0
2014-01-22,51.73,51.7494,51.53,51.72,31900,33.3944560298739,33.4069797578263,33.2653454324261,33.3880005000015,49414.9986609688,0.0,1.0
2014-01-23,51.4301,51.83,51.21,51.83,19400,33.2008546890009,33.4590113285977,33.0587684765096,33.4590113285977,30051.754671561,0.0,1.0
2014-01-24,50.112,51.24,49.93,50.82,30900,32.3499512965211,33.0781350661267,32.2324606528436,32.8070028114864,47865.9391418163,0.0,1.0
2014-01-27,49.9499,50.24,49.56,50.16,20200,32.2453071572897,32.4325820788877,31.9936060475652,32.3809378399086,31291.0022868831,0.0,1.0
2014-01-28,50.19,50.26,49.985,50.19,12400,32.4003044295258,32.4454931386325,32.2679660671418,32.4003044295258,19208.3380374926,0.0,1.0
2014-01-29,49.46,49.8499,49.45,49.54,51100,31.9290507488413,32.1807518585658,31.9225952189689,31.9806949878204,79156.9414286994,0.0,1.0
2014-01-30,49.82,49.979,49.5798,49.87,18400,32.1614498242473,32.2640927492183,32.0063879967125,32.1937274736093,28502.6951524084,0.0,1.0
2014-01-31,49.26,49.45,48.885,49.01,97100,31.7999401513935,31.9225952189689,31.5578577811789,31.6385519045837,150413.67930972,0.0,1.0
2014-02-03,48.28,49.175,48.28,49.044,36400,31.1672982238993,31.7450681474782,31.1672982238993,31.6605007061499,56385.7664971557,0.0,1.0
2014-02-04,48.7965,48.8378,48.52,48.52,32900,31.5007263418082,31.5273876801812,31.3222309408366,31.3222309408366,50964.0581801215,0.0,1.0
2014-02-05,48.81,48.8999,48.4616,48.79,38100,31.509441307136,31.5674765206887,31.2845306463819,31.4965302473912,59019.1676797151,0.0,1.0
2014-02-06,49.63,49.75,49.339,49.339,45100,32.0387947566719,32.1162611151406,31.8509388373854,31.8509388373854,69862.5843137836,0.0,1.0
2014-02-07,50.39,50.4399,49.84,50.03,52200,32.5294150269736,32.5616281210368,32.1743608839921,32.2970159515675,80860.9068997672,0.0,1.0
2014-02-10,50.19,50.22,50.094,50.18,15800,32.4003044295258,32.4196710191429,32.3383313427508,32.3938488996534,24475.1404026115,0.0,1.0
2014-02-11,50.96,51.15,50.57,50.57,20900,32.8973802296998,33.0200352972752,32.6456145646766,32.6456145646766,32375.34395029,0.0,1.0
2014-02-12,51.11,51.258,50.99,51.18,44900,32.9942131777857,33.089755019897,32.916746819317,33.0394018868924,69552.772409953,0.0,1.0
2014-02-13,51.41,51.46,50.81,50.81,20200,33.1878790739574,33.2201567233193,32.800547281614,32.800547281614,31291.0022868831,0.0,1.0
2014-02-14,51.75,51.8,51.461,51.52,11000,33.4073670896186,33.4396447389806,33.2208022763066,33.2588899025537,17039.6547106789,0.0,1.0
2014-02-18,52.01,52.1999,51.97,51.97,19700,33.5752108663008,33.6978013785775,33.5493887468112,33.5493887468112,30516.4725273068,0.0,1.0
2014-02-19,51.69,52.2499,51.69,51.99,12100,33.3686339103843,33.7300790279394,33.3686339103843,33.562299806556,18743.6201817468,0.0,1.0
2014-02-20,52.1999,52.1999,51.73,51.9374,28300,33.6978013785775,33.6978013785775,33.3944560298739,33.5283437194272,43838.3843920193,0.0,1.0
2014-02-21,52.14,52.4599,52.131,52.27,21800,33.6591327546418,33.8656451552596,33.6533227777567,33.7430546429829,33769.4975175274,0.0,1.0
2014-02-24,52.58,52.82,52.26,52.26,24500,33.943176069027,34.0981087859644,33.7365991131105,33.7365991131105,37951.9582192394,0.0,1.0
2014-02-25,52.3539,52.65,52.3539,52.65,14300,33.7972165386123,33.9883647781337,33.7972165386123,33.9883647781337,22151.5511238826,0.0,1.0
2014-02-26,52.1,52.35,51.9901,52.29,28300,33.6333106351523,33.794698881962,33.5623643618547,33.7559657027277,43838.3843920194,0.0,1.0
2014-02-27,52.409,52.455,52.1704,52.2,10100,33.8327865082091,33.8624819456221,33.6787575654539,33.6978659338762,15645.5011434416,0.0,1.0
2014-02-28,52.45,52.739,52.41,52.51,7800,33.8592541806859,34.045818993998,33.8334320611964,33.8979873599203,12082.6642493905,0.0,1.0
2014-03-03,51.4,51.9667,51.37,51.75,20200,33.181423544085,33.5472584219533,33.1620569544678,33.4073670896186,31291.0022868831,0.0,1.0
2014-03-04,52.41,52.586,52.31,52.39,6100,33.8334320611964,33.9470493869504,33.7688767624725,33.8205210014516,9449.26306683103,0.0,1.0
2014-03-05,52.44,52.53,52.29,52.4,19200,33.8527986508135,33.9108984196651,33.7559657027277,33.826976531324,29741.9427677305,0.0,1.0
2014-03-06,52.88,53.03,52.8,52.92,44900,34.1368419651987,34.2336749132846,34.0851977262196,34.1626640846883,69552.7724099531,0.0,1.0
2014-03-07,52.49,52.67,52.3549,52.66,12700,33.8850763001755,34.0012758378785,33.7978620915995,33.9948203080061,19673.0558932384,0.0,1.0
2014-03-10,52.2775,52.3,51.925,52.29,20600,33.7478962903872,33.7624212326001,33.5203388623855,33.7559657027277,31910.6260945442,0.0,1.0
2014-03-11,51.92,52.3999,51.9,52.29,27600,33.5171110974493,33.8269119760253,33.5042000377045,33.7559657027277,42754.0427286125,0.0,1.0
2014-03-12,51.79,51.86,51.5201,51.56,39800,33.4331892091082,33.4783779182149,33.2589544578524,33.2847120220432,61652.5688622746,0.0,1.0
2014-03-13,50.909,52.0299,50.8,52.0299,13200,32.8644570273506,33.5880573707468,32.7940917517416,33.5880573707468,20447.5856528147,0.0,1.0
2014-03-14,50.92,51.16,50.6801,50.6801,48000,32.8715581102103,33.0264908271476,32.7166899485716,32.7166899485716,74354.8569193261,0.0,1.0
2014-03-17,51.463,51.555,51.33,51.33,4200,33.222093382281,33.281484257107,33.1362348349782,33.1362348349782,6506.04998044105,0.0,1.0
2014-03-18,51.91,51.9224,51.63,51.63,15500,33.5106555675769,33.5186604246186,33.3299007311499,33.3299007311499,24010.4225468657,0.0,1.0
2014-03-19,51.15,51.9099,50.92,51.83,14200,33.0200352972752,33.5105910122781,32.8715581102103,33.4590113285977,21996.6451719673,0.0,1.0
2014-03-20,51.15,51.239,50.84,50.85,14000,33.0200352972752,33.0774895131395,32.8199138712311,32.8263694011035,21686.8332681368,0.0,1.0
2014-03-21,50.94,51.54,50.94,51.54,79600,32.884469169955,33.2718009622984,32.884469169955,33.2718009622984,123305.137724549,0.0,1.0
2014-03-24,50.45,50.45,49.9401,50.28,9500,33.0847519842459,33.0847519842459,32.7503631827243,32.9732671906419,14486.2805750582,0.80025,1.0
2014-03-25,51.08,51.0887,50.545,50.64,8000,33.4979015134843,33.5036069117452,33.1470523100835,33.209352635921,12198.9731158385,0.0,1.0
2014-03-26,50.9713,51.41,50.9713,51.31,10400,33.4266168248681,33.7143131716568,33.4266168248681,33.6487338813015,15858.66505059,0.0,1.0
2014-03-27,51.19,51.34,51.08,51.1,48900,33.5700387328751,33.6684076684081,33.4979015134843,33.5110173715553,74566.2231705627,0.0,1.0
2014-03-28,51.5982,51.73,51.49,51.49,23500,33.8377333961054,33.9241669007937,33.766776603941,33.766776603941,35834.4835277756,0.0,1.0
2014-03-31,51.93,52.0799,51.7501,51.92,15100,34.0553254815043,34.1536288377469,33.9373483381551,34.0487675524688,23025.5617561451,0.0,1.0
2014-04-01,52.07,52.15,52.031,52.04,16600,34.1471364880017,34.1995999202859,34.1215605647631,34.1274627008951,25312.8692153649,0.0,1.0
2014-04-02,52.13,52.22,51.9901,52.13,40300,34.1864840622149,34.2455054235346,34.0947386350078,34.1864840622149,61452.3270710363,0.0,1.0
2014-04-03,52.06,52.15,51.85,52.01,15500,34.1405785589662,34.1995999202859,34.0028620492201,34.1077889137885,23635.510411937,0.0,1.0
2014-04-04,51.87,52.32,51.84,52.24,8800,34.0159779072911,34.3110847138899,33.9963041201845,34.2586212816057,13418.8704274223,0.0,1.0
2014-04-07,51.84,51.98,51.62,51.9799,28800,33.9963041201845,34.0881151266819,33.8520296814029,34.0880495473916,43916.3032170186,0.0,1.0
2014-04-08,51.964,52.0498,51.7404,51.7435,16800,34.0776224402251,34.1338894713499,33.9309871469907,33.9330201049917,25617.8435432608,0.0,1.0
2014-04-09,52.72,52.72,52.1801,52.32,58600,34.5734018753111,34.5734018753111,34.2193392866829,34.3110847138899,89357.4780735169,0.0,1.0
2014-04-10,51.82,52.57,51.81,52.57,19600,33.9831882621135,34.4750329397782,33.9766303330779,34.4750329397782,29887.4841338042,0.0,1.0
2014-04-11,51.65,51.9486,51.59,51.66,74400,33.8717034685095,34.0675232295104,33.8323558942963,33.878261397545,113450.449977298,0.0,1.0
2014-04-14,51.95,52.0779,51.7699,51.92,20000,34.0684413395754,34.1523172519398,33.9503330376455,34.0487675524688,30497.4327895962,0.0,1.0
2014-04-15,51.602,51.96,51.23,51.82,17000,33.8402254091389,34.0749992686109,33.5962704490172,33.9831882621135,25922.8178711568,0.0,1.0
2014-04-16,52.27,52.28,51.95,52.03,13000,34.2782950687123,34.2848529977478,34.0684413395754,34.1209047718596,19823.3313132375,0.0,1.0
2014-04-17,52.53,52.595,52.2945,52.41,44500,34.4488012236361,34.491427762367,34.2943619948493,34.3701060752097,67856.7879568515,0.0,1.0
2014-04-21,52.56,52.6899,52.1301,52.53,24200,34.4684750107426,34.5536625089142,34.1865496415052,34.4488012236361,36901.8936754115,0.0,1.0
2014-04-22,52.77,52.9,52.73,52.88,9600,34.6061915204888,34.6914445979506,34.5799598043466,34.6783287398796,14638.7677390062,0.0,1.0
2014-04-23,52.595,52.8899,52.3752,52.3752,10400,34.491427762367,34.6848210896248,34.3472844821661,34.3472844821661,15858.66505059,0.0,1.0
2014-04-24,52.5066,52.6999,52.3401,52.59,11800,34.4334556696929,34.5602204379497,34.3242661512514,34.4881487978492,17993.4853458618,0.0,1.0
2014-04-25,52.27,52.6099,52.1,52.1225,10200,34.2782950687123,34.5011990766299,34.1668102751083,34.1815656154382,15553.6907226941,0.0,1.0
2014-04-28,52.74,52.78,52.29,52.66,44600,34.5865177333822,34.6127494495243,34.2914109267833,34.5340543010979,68009.2751207995,0.0,1.0
2014-04-29,53.03,53.17,52.7438,52.97,20100,34.7766976754125,34.8685086819099,34.5890097464157,34.7373501011993,30649.9199535442,0.0,1.0
2014-04-30,53.32,53.389,52.96,53.13,9400,34.9668776174429,35.012127327788,34.7307921721638,34.8422769657678,14333.7934111102,0.0,1.0
2014-05-01,53.26,53.41,53.2,53.41,73800,34.9275300432297,35.0258989787626,34.8881824690165,35.0258989787626,112535.52699361,0.0,1.0
2014-05-02,53.165,53.35,53.01,53.15,33200,34.8652297173922,34.9865514045495,34.7635818173415,34.8553928238389,50625.7384307297,0.0,1.0
2014-05-05,53.14,53.2296,52.84,52.95,20800,34.8488348948034,34.9075939389617,34.6520970237375,34.7242342431283,31717.33010118,0.0,1.0
2014-05-06,53.12,53.26,53.03,53.1954,10900,34.8357190367323,34.9275300432297,34.7766976754125,34.8851658216602,16621.1008703299,0.0,1.0
2014-05-07,53.38,53.4599,53.108,53.31,43500,35.0062251916561,35.0586230446499,34.8278495218897,34.9603196884074,66331.9163173717,0.0,1.0
2014-05-08,53.5386,53.78,53.42,53.46,29700,35.1102339461596,35.2685423530772,35.0324569077982,35.0586886239403,45288.6876925503,0.0,1.0
2014-05-09,53.35,53.43,53.2,53.4,12500,34.9865514045495,35.0390148368337,34.8881824690165,35.0193410497271,19060.8954934976,0.0,1.0
2014-05-12,53.63,53.75,53.52,53.62,12200,35.1701734175443,35.2488685659706,35.0980361981535,35.1636154885088,18603.4340016537,0.0,1.0
2014-05-13,53.68,53.88,53.5504,53.73,41300,35.2029630627219,35.3341216434325,35.1179723024215,35.2357527078996,62977.1987105162,0.0,1.0
2014-05-14,53.77,53.91,53.5301,53.5301,23500,35.2619844240417,35.3537954305391,35.1046597064794,35.1046597064794,35834.4835277755,0.0,1.0
2014-05-15,53.63,53.87,53.39,53.72,26300,35.1701734175443,35.327563714397,35.0127831206916,35.2291947788641,40104.124118319,0.0,1.0
2014-05-16,53.8295,53.87,53.56,53.64,13300,35.3010041018031,35.327563714397,35.1242679142956,35.1767313465798,20280.7928050815,0.0,1.0
2014-05-19,53.5835,53.805,53.51,53.6,11500,35.1396790475291,35.2849371756661,35.0914782691179,35.1504996304377,17536.0238540178,0.0,1.0
2014-05-20,53.329,53.569,53.151,53.44,36600,34.9727797535749,35.1301700504276,34.8560486167424,35.0455727658692,55810.302004961,0.0,1.0
2014-05-21,53.658,53.71,53.4001,53.4001,16700,35.1885356188438,35.2226368498285,35.0194066290175,35.0194066290175,25465.3563793128,0.0,1.0
2014-05-22,53.6725,53.6999,53.34,53.6499,19300,35.1980446159453,35.2160133415026,34.9799934755139,35.183223696325,29430.0226419603,0.0,1.0
2014-05-23,53.72,53.82,53.5501,53.65,38000,35.2291947788641,35.2947740692194,35.1177755645504,35.1832892756154,57945.1223002327,0.0,1.0
2014-05-27,54.04,54.099,53.83,53.98,19100,35.439048508001,35.4777402893106,35.3013319982549,35.3997009337878,29125.0483140644,0.0,1.0
2014-05-28,53.83,53.92,53.665,53.76,21000,35.3013319982549,35.3603533595746,35.1931261691686,35.2554264950062,32022.304429076,0.0,1.0
2014-05-29,54.0999,54.0999,53.918,54.069,58800,35.4783305029238,35.4783305029238,35.3590417737675,35.458066502204,89662.4524014129,0.0,1.0
2014-05-30,53.98,54.1299,53.95,54.1,46300,35.3997009337878,35.4980042900304,35.3800271466812,35.4783960822142,70601.5569079152,0.0,1.0
2014-06-02,54.17,54.1747,53.9801,54.13,38600,35.5243015854629,35.5273838121096,35.3997665130782,35.4980698693208,58860.0452839206,0.0,1.0
2014-06-03,54.05,54.0999,53.971,54.04,52500,35.4456064370365,35.4783305029238,35.3937987976558,35.439048508001,80055.7610726901,0.0,1.0
2014-06-04,53.94,53.96,53.72,53.77,5700,35.3734692176457,35.3865850757168,35.2291947788641,35.2619844240417,8691.76834503492,0.0,1.0
2014-06-05,54.34,54.39,53.9,54.14,12800,35.6357863790669,35.6685760242445,35.3472375015036,35.5046277983563,19518.3569853416,0.0,1.0
2014-06-06,54.58,54.58,54.38,54.38,24300,35.7931766759196,35.7931766759196,35.662018095209,35.662018095209,37054.3808393594,0.0,1.0
2014-06-09,54.6699,54.6899,54.41,54.49,14700,35.852132457949,35.8652483160201,35.6816918823156,35.7341553145998,22415.6131003532,0.0,1.0
2014-06-10,54.46,54.5495,54.31,54.35,32000,35.7144815274932,35.7731749923612,35.6161125919603,35.6423443081024,48795.892463354,0.0,1.0
2014-06-11,54.24,54.49,54.13,54.49,22200,35.5702070887116,35.7341553145998,35.4980698693208,35.7341553145998,33852.1503964518,0.0,1.0
2014-06-12,54.21,54.42,54.17,54.42,9000,35.550533301605,35.6882498113511,35.5243015854629,35.6882498113511,13723.8447553183,0.0,1.0
2014-06-13,54.38,54.45,54.2254,54.37,14800,35.662018095209,35.7079235984577,35.5606325123197,35.6554601661735,22568.1002643012,0.0,1.0
2014-06-16,54.38,54.43,54.2869,54.33,9200,35.662018095209,35.6948077403866,35.6009637758882,35.6292284500313,14028.8190832143,0.0,1.0
2014-06-17,54.29,54.2999,54.1,54.1,4500,35.6029967338892,35.6094890836344,35.4783960822142,35.4783960822142,6861.92237765915,0.0,1.0
2014-06-18,54.76,54.77,54.3101,54.39,12800,35.9112193985591,35.9177773275946,35.6161781712506,35.6685760242445,19518.3569853416,0.0,1.0
2014-06-19,54.98,55.075,54.901,55.0,9100,36.0554938373408,36.1177941631783,36.0036861979601,36.0686096954118,13876.3319192663,0.0,1.0
2014-06-20,54.78,54.93,54.62,54.89,50700,35.9243352566302,36.0227041921631,35.8194083920617,35.996472476021,77310.9921216263,0.0,1.0
2014-06-23,53.8199,53.82,53.6,53.67,21200,35.87170787612,35.8717745275034,35.7251414840985,35.7717974524546,31807.29180613,0.87985,1.0
2014-06-24,53.45,53.729,53.3807,53.7,17000,35.6251644090498,35.8111217686405,35.5789750003772,35.7917928674644,25505.8472030287,0.0,1.0
2014-06-25,53.41,53.41,53.1,53.1,13000,35.5985038557034,35.5985038557034,35.3918845672693,35.3918845672693,19504.4713905514,0.0,1.0
2014-06-26,53.12,53.42,52.99,53.41,77000,35.4052148439424,35.60516899404,35.3185680455668,35.5985038557034,115526.484390189,0.0,1.0
2014-06-27,53.43,53.43,53.25,53.32,12700,35.6118341323766,35.6118341323766,35.491861642318,35.5385176106741,19054.3682046156,0.0,1.0
2014-06-30,53.45,53.48,53.28,53.37,37600,35.6251644090498,35.6451598240595,35.5118570573278,35.5718433023571,56412.932637287,0.0,1.0
2014-07-01,53.81,53.96,53.63,53.63,47500,35.8651093891668,35.9650864642156,35.7451368991083,35.7451368991083,71266.3377731686,0.0,1.0
2014-07-02,53.966,54.03,53.87,53.92,19000,35.9690855472176,36.0117424325717,35.9051002191863,35.9384259108693,28506.5351092674,0.0,1.0
2014-07-03,54.14,54.16,54.0292,54.09,23000,36.0850589542742,36.0983892309473,36.0112092215048,36.0517332625912,34507.9109217447,0.0,1.0
2014-07-07,53.67,53.7689,53.55,53.71,68800,35.7717974524546,35.8377156706035,35.6918157924156,35.798458005801,103223.66397461,0.0,1.0
2014-07-08,53.2,53.41,53.03,53.41,20400,35.4585359506351,35.5985038557034,35.3452285989132,35.5985038557034,30607.0166436345,0.0,1.0
2014-07-09,53.38,53.39,53.11,53.11,23500,35.5785084406937,35.5851735790302,35.3985497056058,35.3985497056058,35258.0828983044,0.0,1.0
2014-07-10,52.7299,52.73,52.21,52.46,17500,35.1452077974322,35.1452744488156,34.7986872553131,34.9653157137278,26256.0191795884,0.0,1.0
2014-07-11,52.841,52.859,52.628,52.66,12600,35.2192574843517,35.2312547333575,35.0772900377824,35.0986184804595,18904.3338093036,0.0,1.0
2014-07-14,53.18,53.4,53.18,53.25,20100,35.4452056739619,35.5918387173668,35.4452056739619,35.491861642318,30156.9134576987,0.0,1.0
2014-07-15,53.07,53.3699,52.876,53.21,16600,35.3718891522595,35.5717766509737,35.2425854685297,35.4652010889717,24905.709621781,0.0,1.0
2014-07-16,53.3699,53.42,53.313,53.38,18000,35.5717766509737,35.60516899404,35.5338520138385,35.5785084406937,27006.1911561481,0.0,1.0
2014-07-17,52.66,53.2199,52.628,53.02,12800,35.0986184804595,35.4717995759249,35.0772900377824,35.3385634605766,19204.4025999275,0.0,1.0
2014-07-18,53.092,53.15,52.76,52.76,5400,35.3865524566,35.4252102589522,35.1652698638254,35.1652698638254,8101.85734684441,0.0,1.0
2014-07-21,52.92,52.9399,52.6442,52.7,11600,35.2719120772107,35.2851757025005,35.0880875618877,35.1252790338058,17403.9898561843,0.0,1.0
2014-07-22,53.24,53.31,53.196,53.3,18300,35.4851965039815,35.5318524723376,35.4558698953005,35.525187334001,27456.2943420838,0.0,1.0
2014-07-23,53.352,53.47,53.314,53.47,9200,35.5598460533512,35.6384946857229,35.5345185276722,35.6384946857229,13803.1643686979,0.0,1.0
2014-07-24,53.57,53.5799,53.47,53.47,13600,35.7051460690888,35.711744556042,35.6384946857229,35.6384946857229,20404.677762423,0.0,1.0
2014-07-25,53.1433,53.43,53.09,53.43,59700,35.4207446162667,35.6118341323766,35.3852194289327,35.6118341323766,89570.5340012243,0.0,1.0
2014-07-28,53.22,53.31,52.95,53.15,16400,35.4718662273083,35.5318524723376,35.2919074922205,35.4252102589522,24605.6408311571,0.0,1.0
2014-07-29,53.1501,53.484,53.1501,53.48,8700,35.4252769103356,35.6478258793941,35.4252769103356,35.6451598240595,13052.9923921382,0.0,1.0
2014-07-30,53.095,53.2573,52.8601,53.2573,11100,35.388551998101,35.4967271933037,35.2319878985746,35.4967271933037,16653.8178796246,0.0,1.0
2014-07-31,52.19,52.63,52.1508,52.56,23000,34.78535697864,35.0786230654497,34.7592296363606,35.0319670970936,34507.9109217447,0.0,1.0
2014-08-01,51.92,52.1066,51.7301,52.03,41500,34.6053982435522,34.7297697249128,34.4788272665404,34.6787147652546,62264.2740544524,0.0,1.0
2014-08-04,52.13,52.2399,51.853,52.19,25400,34.7453661486205,34.8186160189395,34.560741816697,34.78535697864,38108.7364092311,0.0,1.0
2014-08-05,51.52,51.94,51.446,51.94,22600,34.3387927100887,34.6187285202253,34.289470686398,34.6187285202253,33907.773340497,0.0,1.0
2014-08-06,51.44,51.588,51.23,51.24,88400,34.2854716033961,34.3841156507775,34.1455036983278,34.1521688366644,132630.405455749,0.0,1.0
2014-08-07,50.9201,51.179,50.8398,51.1334,18000,33.938951061277,34.1115114928112,33.8854300004342,34.0811184619963,27006.191156148,0.0,1.0
2014-08-08,51.16,51.16,50.79,50.85,9200,34.0988477299717,34.0988477299717,33.852237611518,33.8922284415375,13803.1643686979,0.0,1.0
2014-08-11,51.329,51.47,51.24,51.37,45500,34.21148856786,34.3054670184058,34.1521688366644,34.23881563504,68265.6498669297,0.0,1.0
2014-08-12,51.326,51.326,51.1509,51.28,10800,34.209489026359,34.209489026359,34.0927824540854,34.1788293900107,16203.7146936888,0.0,1.0
2014-08-13,51.6,51.68,51.483,51.53,14400,34.3921138167814,34.4454349234741,34.3141316982434,34.3454578484253,21604.9529249185,0.0,1.0
2014-08-14,51.85,51.85,51.7201,51.75,9800,34.5587422751961,34.5587422751961,34.4721621282038,34.4920908918302,14703.3707405695,0.0,1.0
2014-08-15,51.93,52.32,51.61,52.13,81700,34.6120633818888,34.8720037770156,34.398778955118,34.7453661486205,122578.10096985,0.0,1.0
2014-08-18,52.2001,52.33,52.1,52.1,10400,34.7920887683599,34.8786689153522,34.7253707336107,34.7253707336107,15603.5771124411,0.0,1.0
2014-08-19,52.31,52.3699,52.2501,52.3,11000,34.865338638679,34.9052628173151,34.8254144600429,34.8586735003424,16503.7834843127,0.0,1.0
2014-08-20,52.19,52.31,52.04,52.13,55000,34.78535697864,34.865338638679,34.6853799035912,34.7453661486205,82518.9174215634,0.0,1.0
2014-08-21,52.46,52.53,52.2701,52.36,18800,34.9653157137278,35.0119716820839,34.838744736716,34.8986643303619,28206.4663186435,0.0,1.0
2014-08-22,52.146,52.41,52.1,52.38,6600,34.756030369959,34.9319900220449,34.7253707336107,34.9119946070351,9902.27009058762,0.0,1.0
2014-08-25,52.5985,52.69,52.383,52.52,17600,35.0576278796895,35.1186138954693,34.9139941485361,35.0053065437473,26406.0535749003,0.0,1.0
2014-08-26,52.64,52.79,52.6,52.6,14400,35.0852882037863,35.1852652788351,35.05862765044,35.05862765044,21604.9529249185,0.0,1.0
2014-08-27,52.74,52.86,52.669,52.86,16600,35.1519395871522,35.2319212471912,35.1046171049624,35.2319212471912,24905.709621781,0.0,1.0
2014-08-28,52.48,52.53,52.4038,52.5,15100,34.978645990401,35.0119716820839,34.9278576362762,34.9919762670741,22655.193692102,0.0,1.0
2014-08-29,52.49,52.58,52.3608,52.48,15700,34.9853111287375,35.0452973737668,34.8991975414289,34.978645990401,23555.4000639736,0.0,1.0
2014-09-02,52.57,52.65,52.43,52.58,18000,35.0386322354302,35.0919533421229,34.945320298718,35.0452973737668,27006.1911561481,0.0,1.0
2014-09-03,53.07,53.17,52.91,53.17,14000,35.3718891522595,35.4385405356254,35.2652469388741,35.4385405356254,21004.8153436707,0.0,1.0
2014-09-04,52.6878,53.18,52.6878,52.96,25400,35.1171475650352,35.4452056739619,35.1171475650352,35.2985726305571,38108.7364092312,0.0,1.0
2014-09-05,52.93,52.93,52.63,52.726,31200,35.2785772155473,35.2785772155473,35.0786230654497,35.142608393481,46810.7313373233,0.0,1.0
2014-09-08,52.295,52.67,52.19,52.67,22400,34.8553409311741,35.1052836187961,34.78535697864,35.1052836187961,33607.7045498732,0.0,1.0
2014-09-09,52.1099,52.28,51.9916,52.14,31100,34.7319692205639,34.8453432236692,34.6531206340421,34.752031286957,46660.6969420114,0.0,1.0
2014-09-10,52.34,52.3499,51.93,51.94,36900,34.8853340536888,34.891932540642,34.6120633818888,34.6187285202253,55362.6918701035,0.0,1.0
2014-09-11,52.01,52.1,51.8501,51.9149,14400,34.6653844885814,34.7253707336107,34.5588089265794,34.6019990230005,21604.9529249185,0.0,1.0
2014-09-12,51.93,51.97,51.73,51.86,25400,34.6120633818888,34.6387239352351,34.478760615157,34.5654074135327,38108.7364092311,0.0,1.0
2014-09-15,51.82,51.83,51.74,51.74,5000,34.5387468601863,34.5454119985229,34.4854257534936,34.4854257534936,7501.71976559668,0.0,1.0
2014-09-16,52.06,52.1599,51.588,51.62,11000,34.6987101802644,34.7652949122469,34.3841156507775,34.4054440934546,16503.7834843127,0.0,1.0
2014-09-17,51.585,51.97,51.56,51.97,11900,34.3821161092766,34.6387239352351,34.3654532634351,34.6387239352351,17854.0930421201,0.0,1.0
2014-09-18,52.02,52.07,51.8001,51.802,14900,34.672049626918,34.705375318601,34.5254832348965,34.5267496111805,22355.1249014781,0.0,1.0
2014-09-19,51.86,52.0,51.7501,52.0,56300,34.5654074135327,34.6587193502449,34.4921575432136,34.6587193502449,84469.3645606185,0.0,1.0
2014-09-22,51.21,51.49,51.1,51.42,45013,34.3232096166578,34.5108780152648,34.2494827457765,34.4639609156131,67159.09600952,0.28662,1.0
2014-09-23,50.83,51.12,50.7376,51.12,11905,34.0685167899769,34.2628876313913,34.0065862184366,34.2628876313913,17762.1806587727,0.0,1.0
2014-09-24,51.05,51.128,50.7101,50.96,54659,34.2159705317395,34.2682495856372,33.9881545007162,34.155648546473,81550.8637234655,0.0,1.0
2014-09-25,50.21,50.86,50.1744,50.86,38789,33.6529653359185,34.0886241183991,33.6291046395242,34.0886241183991,57872.9294895535,0.0,1.0
2014-09-26,50.5078,50.59,50.22,50.36,74743,33.8525640827227,33.9076581625995,33.6596677787259,33.7535019780294,111516.057873049,0.0,1.0
2014-09-29,49.962,49.9999,49.72,49.88,11474,33.4867447542952,33.5121470125352,33.3245456383563,33.4317847232746,17119.131531185,0.0,1.0
2014-09-30,49.96,50.0501,49.725,49.89,39374,33.4854042657337,33.5457932754283,33.32789685976,33.438487166082,58745.7455908036,0.0,1.0
2014-10-01,49.4356,49.71,49.26,49.71,24928,33.1339281649141,33.3178431955489,33.0162332692162,33.3178431955489,37192.409866601,0.0,1.0
2014-10-02,48.95,49.2,48.4608,49.1739,60799,32.8084575421871,32.9760186123719,32.4805740400494,32.9585252366446,90711.7028032524,0.0,1.0
2014-10-03,48.87,48.9,48.63,48.84,47022,32.7548379997279,32.7749453281501,32.5939793723505,32.7347306713057,70156.5106204796,0.0,1.0
2014-10-06,49.19,49.2299,48.91,49.05,19723,32.9693161695645,32.996058916366,32.7816477709575,32.875481970261,29426.5845554787,0.0,1.0
2014-10-07,48.38,48.9,48.38,48.89,17936,32.4264183021657,32.7749453281501,32.4264183021657,32.7682428853427,26760.3924649934,0.0,1.0
2014-10-08,49.24,49.28,48.32,48.444,17086,33.0028283836015,33.029638154831,32.3862036453213,32.469313936133,25492.1981298437,0.0,1.0
2014-10-09,47.91,48.88,47.89,48.88,43467,32.1114034902182,32.7615404425353,32.0979986046034,32.7615404425353,64852.4743128831,0.0,1.0
2014-10-10,47.22,47.72,47.19,47.72,35271,31.6489349365081,31.9840570768778,31.628827608086,31.9840570768778,52624.0969353694,0.0,1.0
2014-10-13,47.27,47.78,47.27,47.74,23046,31.6824471505451,32.0242717337221,31.6824471505451,31.9974619624926,34384.4784092461,0.0,1.0
2014-10-14,47.32,47.6469,47.21,47.54,37135,31.7159593645821,31.9350622199557,31.6422324937007,31.8634131063447,55405.1725126857,0.0,1.0
2014-10-15,46.96,47.0895,46.01,47.0,77914,31.4746714235159,31.5614680578717,30.8379393568136,31.5014811947455,116247.168739825,0.0,1.0
2014-10-16,46.57,46.9199,45.83,45.83,36858,31.2132761540276,31.4477946278583,30.7172953862806,30.7172953862806,54991.8903587605,0.0,1.0
2014-10-17,47.4269,47.64,47.1905,47.29,50311,31.7876084781931,31.9304375344186,31.6291627302263,31.6958520361599,75063.676700841,0.0,1.0
2014-10-20,47.6344,47.72,47.29,47.3,62424,31.9266841664465,31.9840570768778,31.6958520361599,31.7025544789673,93136.1919733915,0.0,1.0
2014-10-21,48.23,48.25,47.8417,47.93,34030,32.3258816600548,32.3392865456696,32.0656258058437,32.124808375833,50772.5332060508,0.0,1.0
2014-10-22,47.79,48.2202,47.77,48.12,18959,32.0309741765295,32.3193132661035,32.0175692909147,32.2521547891735,28286.7016471795,0.0,1.0
2014-10-23,48.32,48.59,48.13,48.18,31001,32.3862036453213,32.5671696011209,32.2588572319809,32.2923694460178,46253.2853929116,0.0,1.0
2014-10-24,48.56,48.56,48.33,48.41,18410,32.5470622726988,32.5470622726988,32.3929060881287,32.4465256305879,27467.5973060063,0.0,1.0
2014-10-27,48.38,48.419,48.1,48.1,31538,32.4264183021657,32.4525578291145,32.2387499035587,32.2387499035587,47054.485814059,0.0,1.0
2014-10-28,49.06,49.0696,48.8086,48.8086,30542,32.8821844130684,32.8886187581635,32.7136850008905,32.7136850008905,45568.4604519307,0.0,1.0
2014-10-29,48.68,49.21,48.5192,49.16,23564,32.6274915863875,32.9827210551793,32.5197163060446,32.9492088411423,35157.3309570197,0.0,1.0
2014-10-30,48.9699,49.057,48.4,48.53,9923,32.8217954033738,32.8801736802262,32.4398231877805,32.5269549442766,14805.0498678707,0.0,1.0
2014-10-31,49.64,49.697,49.3909,49.51,20670,33.2709260958972,33.3091300198993,33.103968245565,33.1837943394011,30839.5022441689,0.0,1.0
2014-11-03,49.09,49.27,48.9575,49.27,22915,32.9022917414906,33.0229357120236,32.8134843742926,33.0229357120236,34189.0272822995,0.0,1.0
2014-11-04,48.9,48.9,48.6101,48.9,30636,32.7749453281501,32.7749453281501,32.5806415111638,32.7749453281501,45708.7078254649,0.0,1.0
2014-11-05,49.06,49.09,48.7901,48.95,15714,32.8821844130684,32.9022917414906,32.7012854816969,32.8084575421871,23445.1832735787,0.0,1.0
2014-11-06,48.85,49.16,48.7601,49.16,34969,32.7414331141131,32.9492088411423,32.6811781532747,32.9492088411423,52173.5149480574,0.0,1.0
2014-11-07,48.85,48.85,48.58,48.72,15706,32.7414331141131,32.7414331141131,32.5604671583135,32.654301357617,23433.2473268949,0.0,1.0
2014-11-10,49.04,49.108,48.9501,49.0399,12407,32.8687795274536,32.9143561385439,32.8085245666151,32.8687125030255,18511.1613131787,0.0,1.0
2014-11-11,49.38,49.41,49.1099,49.1099,48311,33.0966625829049,33.1167699113271,32.9156296026773,32.9156296026773,72079.6900299008,0.0,1.0
2014-11-12,48.94,49.03,48.82,48.85,42682,32.8017550993797,32.8620770846462,32.721325785691,32.7414331141131,63681.2595445389,0.0,1.0
2014-11-13,49.07,49.15,48.88,48.88,62415,32.8888868558758,32.9425063983349,32.7615404425353,32.7615404425353,93122.7640333722,0.0,1.0
2014-11-14,49.18,49.259,48.847,48.93,22091,32.9626137267571,33.0155630249355,32.7394223812709,32.7950526565723,32959.6247738721,0.0,1.0
2014-11-17,49.04,49.1296,48.78,48.78,17353,32.8687795274536,32.9288334150078,32.6945160144614,32.6945160144614,25890.5603504143,0.0,1.0
2014-11-18,49.565,49.62,49.26,49.26,39614,33.2206577748417,33.2575212102824,33.0162332692162,33.0162332692162,59103.8239913164,0.0,1.0
2014-11-19,49.4,49.55,49.175,49.54,36282,33.1100674685197,33.2106041106306,32.9592625053534,33.2039016678232,54132.5021975297,0.0,1.0
2014-11-20,49.17,49.2056,48.95,49.02,36495,32.9559112839497,32.979771980344,32.8084575421871,32.8553746418388,54450.2967779848,0.0,1.0
2014-11-21,49.64,49.86,49.519,49.86,24524,33.2709260958972,33.4183798376598,33.1898265379277,33.4183798376598,36589.6445590711,0.0,1.0
2014-11-24,49.88,49.88,49.7,49.85,39523,33.4317847232746,33.4317847232746,33.3111407527415,33.4116773948524,58968.0525977885,0.0,1.0
2014-11-25,49.91,49.98,49.77,49.93,37077,33.4518920516968,33.4988091513485,33.3580578523933,33.4652969373115,55318.6368992284,0.0,1.0
2014-11-26,50.12,50.17,49.97,50.1,36048,33.592643350652,33.626155564689,33.4921067085411,33.5792384650372,53783.3757570297,0.0,1.0
2014-11-28,49.64,50.1,49.58,50.1,65201,33.2709260958972,33.5792384650372,33.2307114390528,33.5792384650372,97279.4574659921,0.0,1.0
2014-12-01,49.5,49.6,49.32,49.6,28393,33.1770918965937,33.2441163246676,33.0564479260606,33.2441163246676,42362.1667740052,0.0,1.0
2014-12-02,49.55,49.614,49.47,49.48,24193,33.2106041106306,33.2534997445979,33.1569845681715,33.1636870109789,36095.7947650305,0.0,1.0
2014-12-03,49.48,49.5464,49.2701,49.49,29791,33.1636870109789,33.20819123122,33.0230027364517,33.1703894537863,44447.9734569926,0.0,1.0
2014-12-04,49.28,49.54,49.17,49.46,22190,33.029638154831,33.2039016678232,32.9559112839497,33.1502821253641,33107.3321140837,0.0,1.0
2014-12-05,49.5,49.6232,49.33,49.59,40681,33.1770918965937,33.2596659919807,33.063150368868,33.2374138818602,60695.780880263,0.0,1.0
2014-12-08,48.988,49.24,48.94,49.2,14359,32.8339268248552,33.0028283836015,32.8017550993797,32.9760186123719,21423.5323040165,0.0,1.0
2014-12-09,48.63,48.63,48.288,48.49,33944,32.5939793723505,32.5939793723505,32.3647558283377,32.500145173047,50644.2217792003,0.0,1.0
2014-12-10,47.9738,48.52,47.9165,48.52,48527,32.1541650753294,32.5202525014692,32.115760078043,32.5202525014692,72401.9605903622,0.0,1.0
2014-12-11,47.95,48.292,47.8602,47.98,57266,32.1382132614478,32.3674368054606,32.0780253250374,32.15832058987,85440.4903490363,0.0,1.0
2014-12-12,46.92,47.7443,46.92,47.71,27503,31.4478616522864,32.0003440128997,31.4478616522864,31.9773546340704,41034.2927054368,0.0,1.0
2014-12-15,46.11,47.08,46.0,46.85,109573,30.9049637848875,31.5551007372046,30.8312369140062,31.4009445526346,163482.185747476,0.0,1.0
2014-12-16,46.561,47.0799,46.02,46.02,39560,31.207243955501,31.5550337127766,30.844641799621,30.844641799621,59023.2563512009,0.0,1.0
2014-12-17,47.09,47.3,46.58,46.8,59579,31.561803180012,31.7025544789673,31.219978596835,31.3674323385976,88891.4709339789,0.0,1.0
2014-12-18,47.74,47.9,47.43,47.63,161992,31.9974619624926,32.1047010474108,31.7896862354634,31.9237350916112,241690.984399488,0.0,1.0
2014-12-19,47.47,47.55,47.1443,47.42,96655,32.0693858762587,32.1234316076701,31.8493521922499,32.0356072941265,143071.42854883,0.37731,1.0
2014-12-22,47.7,47.716,47.57,47.61,34828,32.2247673540666,32.2355765003488,32.136943040523,32.1639659062287,51553.37761625,0.0,1.0
2014-12-23,47.56,47.72,47.48,47.72,56672,32.1301873240965,32.2382787869194,32.0761415926851,32.2382787869194,83887.4760614485,0.0,1.0
2014-12-24,47.69,47.84,47.52,47.71,31657,32.2180116376401,32.3193473840366,32.1031644583908,32.231523070493,46859.5749166656,0.0,1.0
2014-12-26,47.8,48.04,47.7,48.04,27814,32.2923245183308,32.4544617125651,32.2247673540666,32.4544617125651,41171.0590622023,0.0,1.0
2014-12-29,47.57,47.7601,47.52,47.52,29285,32.136943040523,32.2653692097894,32.1031644583908,32.1031644583908,43348.4743164087,0.0,1.0
2014-12-30,47.16,47.3455,47.1509,47.25,28598,31.8599586670394,31.9852772067496,31.8538109650913,31.9207601148772,42331.5577428942,0.0,1.0
2014-12-31,46.73,47.3199,46.71,47.27,97897,31.5694628607029,31.967982572698,31.5559514278501,31.9342715477301,144909.871611865,0.0,1.0
2015-01-02,46.56,46.92,46.47,46.77,66504,31.4546156814536,31.6978214728051,31.3938142336158,31.5964857264087,98441.0768631876,0.0,1.0
2015-01-05,45.4299,45.93,45.28,45.93,22737,30.6911521681029,31.0290055465886,30.5898839788707,31.0290055465886,33655.9419679763,0.0,1.0
2015-01-06,44.89,45.5,44.79,45.33,85019,30.32641103824,30.7385097402522,30.2588538739757,30.6236625610029,125847.496599172,0.0,1.0
2015-01-07,45.44,45.505,45.0,45.32,123600,30.6979754416936,30.7418875984654,30.4007239189307,30.6169068445764,182956.169558071,0.0,1.0
2015-01-08,46.17,46.31,45.76,45.9,32737,31.1911427408229,31.2857227707929,30.9141583673393,31.0087383973093,48458.2210584351,0.0,1.0
2015-01-09,46.034,46.4,45.8288,46.4,39757,31.0992649974235,31.3465242186308,30.9606376963531,31.3465242186308,58849.4209799372,0.0,1.0
2015-01-12,45.92,46.0323,45.7101,45.821,14389,31.0222498301622,31.098116525631,30.8804473423714,30.9553682375405,21298.9993832612,0.0,1.0
2015-01-13,46.19,46.6,45.79,46.39,21427,31.2046541736758,31.4816385471594,30.9344255166186,31.3397685022043,31716.8434071261,0.0,1.0
2015-01-14,45.97,46.05,45.69,45.89,16514,31.0560284122943,31.1100741437058,30.8668683523543,31.0019826808829,24444.4836899838,0.0,1.0
2015-01-15,46.33,46.61,46.26,46.61,22966,31.2992342036458,31.4883942635858,31.2519441886608,31.4883942635858,33994.9141591477,0.0,1.0
2015-01-16,47.0299,47.06,46.36,46.36,17285,31.7720667963315,31.7924015027751,31.3195013529251,31.3195013529251,25585.7394078581,0.0,1.0
2015-01-20,47.1812,47.36,46.9101,47.36,28333,31.8742807858634,31.995072995568,31.6911333135429,31.995072995568,41939.297346997,0.0,1.0
2015-01-21,47.5504,47.59,47.31,47.31,24355,32.1237018363272,32.1504544733758,31.9612944134358,31.9612944134358,36050.9507248125,0.0,1.0
2015-01-22,47.89,48.0,47.4,47.43,81117,32.3531259661687,32.4274388468594,32.0220958612737,32.042363010553,120071.647298075,0.0,1.0
2015-01-23,47.58,47.8772,47.5404,47.76,32628,32.1436987569494,32.3444786491429,32.1169461199007,32.2653016526251,48296.8762163491,0.0,1.0
2015-01-26,48.14,48.31,47.79,47.93,75401,32.5220188768294,32.6368660560787,32.2855688019044,32.3801488318744,111610.664569969,0.0,1.0
2015-01-27,48.17,48.24,47.94,48.03,33323,32.5422860261087,32.5895760410937,32.3869045483008,32.4477059961387,49325.634613136,0.0,1.0
2015-01-28,47.44,48.2,47.44,48.2,33743,32.0491187269794,32.562553175388,32.0491187269794,32.562553175388,49947.3303349353,0.0,1.0
2015-01-29,48.14,48.15,47.68,47.87,43152,32.5220188768294,32.5287745932559,32.2112559212137,32.3396145333158,63874.7947311481,0.0,1.0
2015-01-30,47.34,47.74,47.34,47.6,35274,31.9815615627151,32.2517902197723,31.9815615627151,32.1572101898023,52213.5592636845,0.0,1.0
2015-02-02,48.02,48.0499,47.59,47.76,15193,32.4409502797123,32.4611498718273,32.1504544733758,32.2653016526251,22489.1026221341,0.0,1.0
2015-02-03,48.86,48.95,48.4098,48.44,36525,33.0084304595323,33.0692319073702,32.7042881060145,32.7246903696223,54065.324377901,0.0,1.0
2015-02-04,48.45,48.86,48.45,48.72,68134,32.7314460860487,33.0084304595323,32.7314460860487,32.9138504295623,100853.848354932,0.0,1.0
2015-02-05,49.0,49.0299,48.69,48.69,22818,33.1030104895023,33.1232100816174,32.893583280283,32.893583280283,33775.840428609,0.0,1.0
2015-02-06,48.39,48.74,48.31,48.67,16350,32.6909117874902,32.9273618624152,32.6368660560787,32.8800718474302,24201.7263129002,0.0,1.0
2015-02-09,48.26,48.37,48.02,48.02,29246,32.6030874739466,32.6774003546373,32.4409502797123,32.4409502797123,43290.7454279559,0.0,1.0
2015-02-10,48.66,48.66,48.279,48.55,32305,32.8733161310037,32.8733161310037,32.6159233351568,32.799003250313,47818.7626017273,0.0,1.0
2015-02-11,48.3028,48.53,48.144,48.3,155246,32.6320019402517,32.7854918174602,32.5247211634,32.6301103396523,229799.461967737,0.0,1.0
2015-02-12,49.04,49.1,48.6848,48.69,24670,33.130033355208,33.1705676537666,32.8900703077413,32.893583280283,36517.222516162,0.0,1.0
2015-02-13,49.354,49.42,49.25,49.36,38921,33.3421628509979,33.3867505794124,33.2719034001631,33.3462162808538,57611.9504479749,0.0,1.0
2015-02-17,49.47,49.5399,49.12,49.36,26897,33.4205291615445,33.4677516193652,33.1840790866195,33.3462162808538,39813.6900696071,0.0,1.0
2015-02-18,49.7,49.76,49.29,49.42,22498,33.5759106393524,33.6164449379109,33.2989262658688,33.3867505794124,33302.1674977143,0.0,1.0
2015-02-19,49.5659,49.7492,49.486,49.486,82307,33.4853164820739,33.6091487641704,33.4313383078268,33.4313383078268,121833.11850984,0.0,1.0
2015-02-20,50.05,50.168,49.32,49.432,18247,33.8123607142774,33.8920781681092,33.3191934151481,33.3948574391241,27009.7186563602,0.0,1.0
2015-02-23,49.81,49.979,49.63,49.64,26952,33.6502235200431,33.7643951276497,33.5286206243674,33.5353763407938,39895.1026046046,0.0,1.0
2015-02-24,50.16,50.2099,49.75,50.0,27163,33.8866735949681,33.920384619936,33.6096892214845,33.7785821321452,40207.4306934133,0.0,1.0
2015-02-25,50.1353,50.196,50.04,50.12,111528,33.8699869753948,33.9109941741032,33.8056049978509,33.8596507292624,165086.858240069,0.0,1.0
2015-02-26,49.92,50.08,49.91,50.05,52793,33.7245364007338,33.8326278635567,33.7177806843074,33.8123607142774,78145.6720022594,0.0,1.0
2015-02-27,49.97,50.2265,49.9682,50.05,15694,33.7583149828659,33.9315991092039,33.7570989539092,33.8123607142774,23230.6968045661,0.0,1.0
2015-03-02,50.06,50.0799,49.84,50.02,129401,33.8191164307038,33.8325603063924,33.6704906693224,33.7920935649981,191542.971658447,0.0,1.0
2015-03-03,49.73,49.87,49.57,49.87,25021,33.5961777886316,33.6907578186017,33.4880863258088,33.6907578186017,37036.7825122371,0.0,1.0
2015-03-04,49.44,49.52,49.1766,49.38,39511,33.4002620122652,33.4543077436766,33.2223164415931,33.3597277137066,58485.2849143119,0.0,1.0
2015-03-05,49.54,49.67,49.4366,49.66,9902,33.4678191765295,33.5556434900731,33.3979650686802,33.5488877736466,14657.2167553723,0.0,1.0
2015-03-06,48.63,49.1,48.63,49.1,18178,32.8530489817245,33.1705676537666,32.8530489817245,33.1705676537666,26907.582930636,0.0,1.0
2015-03-09,48.789,48.81,48.659,48.739,22179,32.9604648729047,32.9746518774002,32.8726405593611,32.9266862907725,32829.9747947286,0.0,1.0
2015-03-10,47.64,48.06,47.61,48.06,43156,32.184233055508,32.467973145418,32.1639659062287,32.467973145418,63880.7156427841,0.0,1.0
2015-03-11,47.63,47.82,47.48,47.72,47398,32.1774773390815,32.3058359511837,32.0761415926851,32.2382787869194,70159.8424329569,0.0,1.0
2015-03-12,48.2,48.28,47.98,48.15,27779,32.562553175388,32.6165989067994,32.4139274140066,32.5287745932559,41119.2510853856,0.0,1.0
2015-03-13,47.83,47.86,47.51,47.85,28558,32.3125916676101,32.3328588168894,32.0964087419644,32.326103100463,42272.3486265324,0.0,1.0
2015-03-16,48.3899,48.5,48.21,48.21,26482,32.6908442303259,32.7652246681809,32.5693088918144,32.5693088918144,39199.3954873531,0.0,1.0
2015-03-17,48.36,48.38,48.1157,48.26,27357,32.6706446382109,32.6841560710637,32.5056024859132,32.6030874739466,40494.5949077682,0.0,1.0
2015-03-18,49.47,49.53,48.4101,48.44,43750,33.4205291615445,33.4610634601031,32.7044907775073,32.7246903696223,64759.9710207574,0.0,1.0
2015-03-19,48.89,48.9998,48.72,48.95,67872,33.0286976088116,33.1028753751738,32.9138504295623,33.0692319073702,100466.028642762,0.0,1.0
2015-03-20,49.994,50.2,49.6071,49.79,20123,33.7745287022894,33.9136964606738,33.5131500337508,33.6367120871902,29786.6262137303,0.0,1.0
2015-03-23,50.04,50.1396,49.78,49.99,47919,33.979841680205,34.0474754178418,33.8032877466148,33.9458890006684,70567.3317305913,0.25791,1.0
2015-03-24,49.9782,50.209,49.92,50.12,85160,33.9378761682978,34.0946017370386,33.8983552493172,34.0341659674635,125409.836811644,0.0,1.0
2015-03-25,49.77,50.23,49.74,50.07,95217,33.7964972107075,34.108861862444,33.7761256029855,34.0002132879269,140220.155374522,0.0,1.0
2015-03-26,49.25,49.5475,49.088,49.52,117239,33.4433893435271,33.6454077867697,33.3333826618286,33.6267338130246,172650.585462192,0.0,1.0
2015-03-27,49.45,49.51,49.2301,49.36,44333,33.5792000616734,33.6199432771173,33.4298761770715,33.5180852385076,65286.4525055261,0.0,1.0
2015-03-30,49.51,49.62,49.36,49.36,27491,33.6199432771173,33.6946391720977,33.5180852385076,33.5180852385076,40484.2863291322,0.0,1.0
2015-03-31,48.7399,48.9799,48.6247,48.68,18765,33.0970041068949,33.2599769686705,33.0187771332427,33.0563287968101,27634.0487056188,0.0,1.0
2015-04-01,49.1,49.1019,48.89,49.04,47564,33.3415313049174,33.3428215067397,33.1989300508637,33.3007880894735,70044.5453042393,0.0,1.0
2015-04-02,49.47,49.55,49.1301,49.37,62702,33.592781133488,33.6471054207465,33.3619708179984,33.5248757744149,92337.3366341439,0.0,1.0
2015-04-06,49.98,50.26,49.47,49.49,95542,33.9390984647611,34.1292334701659,33.592781133488,33.6063622053027,140698.762666253,0.0,1.0
2015-04-07,49.97,50.35,49.93,50.16,65877,33.9323079288538,34.1903482933318,33.9051457852245,34.0613281110928,97012.9617148973,0.0,1.0
2015-04-08,50.16,50.48,50.06,50.48,29675,34.0613281110928,34.2786252601268,33.9934227520196,34.2786252601268,43700.5273295623,0.0,1.0
2015-04-09,50.25,50.29,50.03,50.26,59214,34.1224429342586,34.1496050778879,33.9730511442977,34.1292334701659,87200.7759155082,0.0,1.0
2015-04-10,50.25,50.27,50.0825,50.1,39347,34.1224429342586,34.1360240060732,34.0087014578111,34.0205848956489,57943.8803314672,0.0,1.0
2015-04-13,49.96,50.19,49.92,50.18,29373,33.9255173929465,34.0816997188147,33.8983552493172,34.0749091829074,43255.790707708,0.0,1.0
2015-04-14,50.33,50.3759,50.1703,50.28,31463,34.1767672215171,34.2079357813317,34.0683223630773,34.1428145419805,46333.6037529914,0.0,1.0
2015-04-15,50.51,50.6006,50.2601,50.47,21354,34.2989968678488,34.3605191231691,34.129301375525,34.2718347242195,31446.7080234364,0.0,1.0
2015-04-16,50.72,50.9,50.5,50.72,32837,34.4415981219024,34.5638277682341,34.2922063319415,34.4415981219024,48357.0081186467,0.0,1.0
2015-04-17,50.08,50.27,49.84,50.27,73268,34.0070038238342,34.1360240060732,33.8440309620587,34.1360240060732,107897.227847763,0.0,1.0
2015-04-20,50.23,50.37,50.15,50.21,49858,34.108861862444,34.2039293651464,34.0545375751854,34.0952807906293,73422.7764649475,0.0,1.0
2015-04-21,50.4888,50.71,50.4823,50.63,62951,34.2846009317253,34.4348075859951,34.2801870833855,34.3804832987366,92704.0234515005,0.0,1.0
2015-04-22,50.51,50.654,50.336,50.6,84000,34.2989968678488,34.3967805849141,34.1808415430615,34.3601116910146,123701.57693962,0.0,1.0
2015-04-23,50.93,50.9899,50.416,50.43,56461,34.584199375956,34.6248746860408,34.23516583032,34.2446725805903,83146.6039950943,0.0,1.0
2015-04-24,51.22,51.3,50.89,51.15,38824,34.7811249172682,34.8354492045267,34.5570372323268,34.733591165917,57173.690751236,0.0,1.0
2015-04-27,51.54,51.81,51.5101,51.55,44175,34.9984220663023,35.1817665357998,34.9781183639394,35.0052126022096,65053.7757298539,0.0,1.0
2015-04-28,51.58,51.654,51.34,51.57,43528,35.0255842099315,35.0758341756456,34.862611348156,35.0187936740242,64100.9790598548,0.0,1.0
2015-04-29,51.23,51.42,51.0101,51.35,47621,34.7879154531755,34.9169356354145,34.6385915685736,34.8694018840633,70128.4856600198,0.0,1.0
2015-04-30,50.79,50.99,50.7,50.91,55594,34.4891318732536,34.6249425913999,34.4280170500878,34.5706183041414,81869.8270045389,0.0,1.0
2015-05-01,51.14,51.14,50.7101,50.99,54845,34.7268006300096,34.7268006300096,34.4348754913542,34.6249425913999,80766.8212768273,0.0,1.0
2015-05-04,51.0872,51.1899,50.98,51.13,30011,34.690946600419,34.7606854041872,34.6181520554926,34.7200100941023,44195.3336373209,0.0,1.0
2015-05-05,50.42,50.99,50.29,50.99,73375,34.237882044683,34.6249425913999,34.1496050778879,34.6249425913999,108054.800094579,0.0,1.0
2015-05-06,50.53,50.8,50.29,50.79,89976,34.3125779396634,34.4959224091609,34.1496050778879,34.4891318732536,132502.060556182,0.0,1.0
2015-05-07,50.2201,50.3025,50.0901,50.26,40997,34.1021392318957,34.158093247772,34.0138622651006,34.1292334701659,60373.7327356384,0.0,1.0
2015-05-08,51.34,51.4,51.0411,51.11,51900,34.862611348156,34.9033545635998,34.6596422298863,34.7064290222877,76429.9028948369,0.0,1.0
2015-05-11,50.91,51.04,50.849,50.86,24582,34.5706183041414,34.6588952709365,34.5291960351068,34.5366656246048,36200.3829086875,0.0,1.0
2015-05-12,50.8067,50.9,50.657,50.78,54418,34.5004720682188,34.5638277682341,34.3988177456863,34.4823413373463,80138.0049273842,0.0,1.0
2015-05-13,51.06,51.36,51.0,51.22,27198,34.6724763427511,34.8761924199706,34.6317331273072,34.7811249172682,40052.8034476643,0.0,1.0
2015-05-14,51.73,51.75,51.5755,51.72,34156,35.1274422485412,35.1410233203559,35.0225284687732,35.1206517126339,50299.4174041629,0.0,1.0
2015-05-15,51.8123,51.8123,51.47,51.47,19773,35.1833283590584,35.1833283590584,34.950888314951,34.950888314951,29118.4676288943,0.0,1.0
2015-05-18,51.4,51.48,51.3,51.38,23230,34.9033545635998,34.9576788508584,34.8354492045267,34.8897734917852,34209.3765750879,0.0,1.0
2015-05-19,51.09,51.2799,51.01,51.13,40962,34.6928479504731,34.821800227353,34.6385236632145,34.7200100941023,60322.1904119135,0.0,1.0
2015-05-20,51.1601,51.39,51.02,51.02,28176,34.7404496071834,34.8965640276925,34.6453141991219,34.6453141991219,41493.0432363184,0.0,1.0
2015-05-21,51.632,51.632,51.29,51.29,23615,35.0608949966496,35.0608949966496,34.8286586686194,34.8286586686194,34776.3421360611,0.0,1.0
2015-05-22,51.3,51.4,51.2377,51.4,18574,34.8354492045267,34.9033545635998,34.7931441658241,34.9033545635998,27352.7748818632,0.0,1.0
2015-05-26,50.33,50.86,50.23,50.86,29448,34.1767672215171,34.5366656246048,34.108861862444,34.5366656246048,43366.2385442613,0.0,1.0
2015-05-27,50.8159,50.8899,50.41,50.41,32001,34.5067193612536,34.5569693269677,34.2310915087756,34.2310915087756,47125.8829005332,0.0,1.0
2015-05-28,50.58,50.69,50.2,50.52,39013,34.3465306192,34.4212265141805,34.088490254722,34.3057874037561,57452.0192993502,0.0,1.0
2015-05-29,50.1912,50.5,50.06,50.5,22591,34.0825145831236,34.2922063319415,33.9934227520196,34.2922063319415,33268.3610076544,0.0,1.0
2015-06-01,49.8996,50.22,49.75,50.22,40051,33.8845025560663,34.1020713265367,33.7829161388928,34.1020713265367,58980.6173572469,0.0,1.0
2015-06-02,50.24,50.44,49.951,50.04,31727,34.1156523983513,34.2514631164976,33.9194059106299,33.979841680205,46722.3801376588,0.0,1.0
2015-06-03,50.5,50.7568,50.435,50.53,24115,34.2922063319415,34.4665872940413,34.2480678485439,34.3125779396634,35512.661046416,0.0,1.0
2015-06-04,49.92,50.3999,49.7704,50.24,40783,33.8983552493172,34.2242330675093,33.7967688321438,34.1156523983513,60058.5882420065,0.0,1.0
2015-06-05,49.3497,49.5099,49.115,49.18,87495,33.511090986523,33.6198753717582,33.3517171087783,33.3958555921759,128848.446123001,0.0,1.0
2015-06-08,49.29,49.3199,49.0618,49.19,33745,33.4705514871563,33.4908551895192,33.3155914577514,33.4026461280832,49694.1632598512,0.0,1.0
2015-06-09,48.936,49.12,48.7201,49.04,78622,33.2301665160374,33.355112376732,33.0835588457985,33.3007880894735,115781.730739843,0.0,1.0
2015-06-10,49.978,50.102,49.6801,49.79,32552,33.9377403575796,34.0219430028303,33.7354502929007,33.8100782825221,47937.3063397444,0.0,1.0
2015-06-11,50.21,50.3375,50.05,50.3375,31057,34.0952807906293,34.1818601234476,33.9866322161123,34.1818601234476,45735.7127977833,0.0,1.0
2015-06-12,49.81,49.859,49.5395,49.71,25732,33.8236593543367,33.8569329802826,33.6399753580439,33.7557539952636,37893.9164025038,0.0,1.0
2015-06-15,49.37,49.4,49.09,49.18,27114,33.5248757744149,33.5452473821368,33.33474076901,33.3958555921759,39929.1018707246,0.0,1.0
2015-06-16,49.44,49.494,49.13,49.3,30488,33.5724095257661,33.6090784196656,33.3619029126393,33.4773420230637,44897.7818777994,0.0,1.0
2015-06-17,49.42,49.58,48.9696,49.342,13826,33.5588284539514,33.6674770284685,33.252982716686,33.5058622738744,20360.6905091333,0.0,1.0
2015-06-18,49.82,50.2199,49.5602,49.59,46546,33.830449890244,34.1020034211776,33.654031767372,33.6742675643758,68545.400002757,0.0,1.0
2015-06-19,49.756,49.8299,49.601,49.82,23652,33.7869904604372,33.8371725207923,33.6817371538738,33.830449890244,34830.8297354275,0.0,1.0
2015-06-22,49.8557,50.22,49.8184,49.86,178999,34.3845236676014,34.6357744167055,34.3587985703146,34.3874892954388,259538.870759716,0.78025,1.0
2015-06-23,49.95,50.01,49.82,49.99,53495,34.4495605757555,34.4909414292999,34.3599020597425,34.4771478114518,77564.8572969178,0.0,1.0
2015-06-24,49.59,49.94,49.57,49.82,26663,34.2012754544888,34.4426637668314,34.1874818366406,34.3599020597425,38659.9082177347,0.0,1.0
2015-06-25,49.48,49.82,49.47,49.82,166093,34.1254105563239,34.3599020597425,34.1185137473998,34.3599020597425,240825.868642247,0.0,1.0
2015-06-26,49.46,49.6399,49.29,49.57,34686,34.1116169384758,34.2356905310199,33.9943711867665,34.1874818366406,50292.8243798652,0.0,1.0
2015-06-29,48.07,48.7282,47.85,48.57,68908,33.1529604980293,33.6069084614119,33.0012307016997,33.4978009442331,99912.873850192,0.0,1.0
2015-06-30,47.72,48.41,47.52,48.41,64844,32.9115721856867,33.3874520014479,32.7736360072052,33.3874520014479,94020.2936080258,0.0,1.0
2015-07-01,47.84,48.15,47.7,48.15,59910,32.9943338927756,33.2081349694219,32.8977785678385,33.2081349694219,86866.2604104748,0.0,1.0
2015-07-02,48.21,48.229,47.99,48.09,37555,33.2495158229664,33.2626197599221,33.0977860266367,33.1667541158775,54452.7192407842,0.0,1.0
2015-07-06,47.11,47.57,46.9,47.21,129598,32.4908668413181,32.8081200518256,32.3460338539125,32.5598349305589,187910.092082736,0.0,1.0
2015-07-07,46.95,47.07,46.02,46.64,64360,32.3805178985329,32.4632796056218,31.7391146685939,32.1667168218866,93318.5197799726,0.0,1.0
2015-07-08,46.09,46.3908,46.0352,46.36,28455,31.7873923310624,31.9948483434986,31.7495978181585,31.9736061720125,41258.2113166427,0.0,1.0
2015-07-09,46.74,47.13,46.7001,47.03,39337,32.2356849111273,32.5046604591663,32.2081666435203,32.4356923699255,57036.5228804348,0.0,1.0
2015-07-10,48.47,48.509,47.79,47.79,23063,33.4288328549923,33.4557304097962,32.9598498481552,32.9598498481552,33440.1028851074,0.0,1.0
2015-07-13,48.52,48.57,48.408,48.55,12646,33.4633168996127,33.4978009442331,33.3860726396631,33.4840073263849,18336.0161767796,0.0,1.0
2015-07-14,48.84,48.91,48.65,48.7,73603,33.6840147851831,33.7322924476516,33.5529754156257,33.5874594602461,106720.369971494,0.0,1.0
2015-07-15,48.64,48.89,48.545,48.89,29842,33.5460786067016,33.7184988298035,33.4805589219229,33.7184988298035,43269.2863156299,0.0,1.0
2015-07-16,49.17,49.2314,49.0909,49.1,23280,33.9116094796776,33.9539558864714,33.8570557210882,33.8633318172091,33754.7411509907,0.0,1.0
2015-07-17,48.99,49.09,48.918,49.09,22080,33.7874669190442,33.856435008285,33.7378098947909,33.856435008285,32014.8060401149,0.0,1.0
2015-07-20,49.13,49.23,49.0388,49.07,23295,33.8840222439813,33.952990333222,33.8211233465937,33.8426413904368,33776.4903398767,0.0,1.0
2015-07-21,48.9386,49.11,48.9108,49.07,7482,33.7520173211745,33.8702286261331,33.7328441923656,33.8426413904368,10848.4954163107,0.0,1.0
2015-07-22,48.5,48.62,48.38,48.44,25582,33.4495232817646,33.5322849888535,33.3667615746757,33.4081424282201,37092.5166720208,0.0,1.0
2015-07-23,48.37,48.66,48.3201,48.66,18590,33.3598647657516,33.5598722245498,33.3254496892204,33.5598722245498,26954.4947593177,0.0,1.0
2015-07-24,47.8399,48.32,47.74,48.32,26549,32.9942649246864,33.3253807211312,32.9253658035348,33.3253807211312,38494.6143822015,0.0,1.0
2015-07-27,47.45,47.73,47.412,47.68,16892,32.7253583447367,32.9184689946108,32.6991504708252,32.8839849499904,24492.4865774285,0.0,1.0
2015-07-28,48.16,48.16,47.7159,47.7542,19172,33.215031778346,33.215031778346,32.9087444940278,32.935159272207,27798.3632880925,0.0,1.0
2015-07-29,48.43,48.558,48.16,48.16,88953,33.401245619296,33.4895247735242,33.215031778346,33.215031778346,128977.039931447,0.0,1.0
2015-07-30,48.36,48.37,48.0801,48.37,24653,33.3529679568275,33.3598647657516,33.1599262750426,33.3598647657516,35745.5169070178,0.0,1.0
2015-07-31,48.59,48.82,48.52,48.72,29465,33.5115945620812,33.670221167335,33.4633168996127,33.6012530780942,42722.6567016298,0.0,1.0
2015-08-03,48.42,48.69,48.31,48.69,14230,33.394348810372,33.580562651322,33.3184839122071,33.580562651322,20632.7305231356,0.0,1.0
2015-08-04,48.43,48.6499,48.3401,48.63,50233,33.401245619296,33.5529064475364,33.3392433070686,33.5391817977775,72835.1336871872,0.0,1.0
2015-08-05,48.71,48.8699,48.65,48.84,38206,33.5943562691701,33.7046362438661,33.5529754156257,33.6840147851831,55396.6340384344,0.0,1.0
2015-08-06,48.54,48.76,48.38,48.62,31399,33.4771105174609,33.6288403137905,33.3667615746757,33.5322849888535,45526.8521219912,0.0,1.0
2015-08-07,48.5042,48.55,48.38,48.4,24538,33.4524199415127,33.4840073263849,33.3667615746757,33.3805551925238,35578.7731255588,0.0,1.0
2015-08-10,49.13,49.15,48.59,48.62,25066,33.8840222439813,33.8978158618294,33.5115945620812,33.5322849888535,36344.3445743442,0.0,1.0
2015-08-11,48.4188,48.52,48.1601,48.52,19655,33.3935211933011,33.4633168996127,33.2151007464352,33.4633168996127,28498.68717022,0.0,1.0
2015-08-12,48.05,48.1,47.4901,47.81,58891,33.1391668801812,33.1736509248015,32.7530145485222,32.9736434660034,85388.765512156,0.0,1.0
2015-08-13,47.9644,48.13,47.8,47.99,45061,33.0801301957911,33.1943413515738,32.9667466570793,33.0977860266367,65336.0133593124,0.0,1.0
2015-08-14,47.99,48.0186,47.6201,47.78,31275,33.0977860266367,33.1175109001596,32.8426730645352,32.9529530392311,45347.0588272008,0.0,1.0
2015-08-17,47.7967,47.82,47.47,47.47,13072,32.9644707101343,32.9805402749274,32.7391519625848,32.7391519625848,18953.6931411405,0.0,1.0
2015-08-18,47.48,47.6199,47.38,47.54,44184,32.7460487715089,32.8425351283567,32.6770806822681,32.7874296250533,64064.4107824473,0.0,1.0
2015-08-19,47.11,47.29,46.7908,47.07,45929,32.4908668413181,32.6150094019515,32.2707207004616,32.4632796056218,66594.5664228459,0.0,1.0
2015-08-20,46.01,46.6254,46.01,46.6,36486,31.7322178596698,32.1566474808574,31.7322178596698,32.1391295861903,52902.7270461791,0.0,1.0
2015-08-21,45.05,46.0,44.96,45.92,55621,31.0701242029586,31.7253210507458,31.0080529226419,31.6701465793532,80647.4423350196,0.0,1.0
2015-08-24,43.66,44.3981,42.54,44.15,135930,30.1114677625122,30.6205212291982,29.3390251630158,30.4494113997919,197091.149684457,0.0,1.0
2015-08-25,43.72,46.29,43.72,44.7,185143,30.1528486160566,31.9253285095439,30.1528486160566,30.828735890616,268447.3385274,0.0,1.0
2015-08-26,44.47,44.67,43.538,44.67,56463,30.6701092853623,30.8080454638438,30.0273266936385,30.8080454638438,81868.296804484,0.0,1.0
2015-08-27,45.17,45.3632,44.82,44.9,75223,31.1528859100475,31.2861322584607,30.9114975977049,30.9666720690975,109069.282371176,0.0,1.0
2015-08-28,45.14,45.24,44.911,44.92,58462,31.1321954832753,31.2011635725161,30.974258558914,30.9804656869456,84766.738710018,0.0,1.0
2015-08-31,44.922,45.01,44.6707,44.97,31307,30.9818450487305,31.0425369672623,30.8085282404684,31.014949731566,45393.4570968241,0.0,1.0
2015-09-01,43.45,43.815,43.33,43.79,70335,29.9666347751066,30.2183683008353,29.8838730680177,30.2011262785252,101981.946686208,0.0,1.0
2015-09-02,44.04,44.17,43.58,44.17,23577,30.373546501627,30.46320501764,30.0562932911196,30.46320501764,34185.3750909325,0.0,1.0
2015-09-03,44.1,44.4362,44.02,44.19,29314,30.4149273551715,30.6467980711989,30.3597528837789,30.4769986354882,42503.7148668446,0.0,1.0
2015-09-04,43.12,43.3,42.925,43.3,62668,29.7390400806121,29.8631826412455,29.6045523065926,29.8631826412455,90865.2112736378,0.0,1.0
2015-09-08,44.45,44.46,44.1701,44.28,71322,30.6563156675141,30.6632124764382,30.4632739857292,30.5390699158048,103413.043314904,0.0,1.0
2015-09-09,44.23,45.15,44.23,45.13,77501,30.5045858711845,31.1390922921994,30.5045858711845,31.1252986743512,112372.259189988,0.0,1.0
2015-09-10,44.45,44.64,44.09,44.21,66455,30.6563156675141,30.7873550370715,30.4080305462474,30.4907922533363,96356.1564943767,0.0,1.0
2015-09-11,44.37,44.402,44.0624,44.11,34788,30.6011411961215,30.6232109846786,30.388995353617,30.4218241640956,50440.7188642897,0.0,1.0
2015-09-14,43.9601,44.08,43.84,44.07,13181,30.3184409983237,30.4011337373233,30.2356103231455,30.3942369283993,19111.737247045,0.0,1.0
2015-09-15,44.25,44.3003,43.84,43.91,83704,30.5183794890326,30.5530704379207,30.2356103231455,30.2838879856141,121366.273767291,0.0,1.0
2015-09-16,45.19,45.19,44.78,44.79,38230,31.1666795278957,31.1666795278957,30.8839103620086,30.8908071709327,55431.4327406518,0.0,1.0
2015-09-17,45.2,45.57,44.8309,44.88,60144,31.1735763368198,31.4287582670105,30.9190151194321,30.9528784512493,87205.5477570955,0.0,1.0
2015-09-18,44.06,44.5599,44.05,44.37,48401,30.3873401194752,30.7321115975897,30.3804433105511,30.6011411961215,70178.83275125,0.0,1.0
2015-09-21,43.73,43.995,43.54,43.92,29677,30.3414556497033,30.5253222343631,30.2096267776831,30.4732845217235,42772.3450378588,0.26347,1.0
2015-09-22,42.64,42.84,42.43,42.74,43927,29.5851742260084,29.7239414597139,29.4394686306177,29.6545578428612,63310.3346186618,0.0,1.0
2015-09-23,42.43,42.7452,42.3076,42.74,67912,29.4394686306177,29.6581657909375,29.3545430835899,29.6545578428612,97879.0139236131,0.0,1.0
2015-09-24,42.27,42.4551,41.8,42.11,102500,29.3284548436533,29.4568839184477,29.0023518444454,29.2174410566889,147729.398739109,0.0,1.0
2015-09-25,42.46,42.8999,42.408,42.86,74153,29.4602837156735,29.7655022462087,29.4242042349101,29.7378181830845,106873.932728791,0.0,1.0
2015-09-28,41.7,42.23,41.6401,42.23,32399,28.9329682275927,29.3007013969122,28.8914074410979,29.3007013969122,46695.4613633988,0.0,1.0
2015-09-29,41.7,41.8,41.44,41.63,73148,28.9329682275927,29.0023518444454,28.7525708237756,28.8843996957958,105425.463989935,0.0,1.0
2015-09-30,42.48,42.52,42.171,42.35,93526,29.4741604390441,29.5019138857852,29.2597650629691,29.3839617371355,134795.509721696,0.0,1.0
2015-10-01,42.56,42.82,42.2684,42.82,55670,29.5296673325262,29.7100647363434,29.3273447057837,29.7100647363434,80235.0792956702,0.0,1.0
2015-10-02,43.38,43.398,42.49,42.52,28277,30.0986129907187,30.1111020417522,29.4810988007293,29.5019138857852,40754.5776404466,0.0,1.0
2015-10-05,44.222,44.26,43.91,43.91,43460,30.6828230446188,30.7091888190228,30.4663461600382,30.4663461600382,62637.265065382,0.0,1.0
2015-10-06,44.41,44.54,44.21,44.21,76556,30.8132642443019,30.9034629462105,30.6744970105965,30.6744970105965,110337.286340207,0.0,1.0
2015-10-07,45.1,45.232,44.71,45.02,40512,31.2920112005859,31.3835975748315,31.0214150948602,31.2365043071037,58388.4234314025,0.0,1.0
2015-10-08,45.45,45.5077,44.9,44.9,54178,31.5348538595704,31.5748882064945,31.1532439668804,31.1532439668804,78084.7157549994,0.0,1.0
2015-10-09,45.57,45.669,45.46,45.61,13243,31.6181141997937,31.6868039804779,31.5417922212557,31.6458676465348,19086.6383170929,0.0,1.0
2015-10-12,45.48,45.59,45.4701,45.59,18562,31.5556689446263,31.6319909231643,31.5487999665578,31.6319909231643,26752.7131648325,0.0,1.0
2015-10-13,44.9722,45.27,44.8,44.88,29548,31.203338938248,31.4099633492355,31.0838603500276,31.1393672435098,42586.4221848116,0.0,1.0
2015-10-14,45.08,45.355,44.9601,45.22,60259,31.2781344772153,31.4689394235603,31.1949435206089,31.3752715408091,86849.0325719019,0.0,1.0
2015-10-15,45.82,45.82,45.34,45.34,16768,31.7915732419256,31.7915732419256,31.4585318810324,31.4585318810324,24167.0883712914,0.0,1.0
2015-10-16,45.8,45.85,45.65,45.77,56109,31.777696518555,31.8123883269814,31.6736210932759,31.7568814334992,80867.7935010015,0.0,1.0
2015-10-19,45.59,45.6392,45.4428,45.61,28164,31.6319909231643,31.6661276626558,31.529858239157,31.6458676465348,40591.7149862269,0.0,1.0
2015-10-20,45.48,45.569,45.36,45.38,43474,31.5556689446263,31.6174203636252,31.472408604403,31.4862853277735,62657.4427393561,0.0,1.0
2015-10-21,45.25,45.66,45.25,45.66,36913,31.396086625865,31.6805594549612,31.396086625865,31.6805594549612,53201.3199576264,0.0,1.0
2015-10-22,45.84,45.98,45.53,45.53,26716,31.8054499652961,31.90258702889,31.5903607530526,31.5903607530526,38504.766992332,0.0,1.0
2015-10-23,46.12,46.25,46.05,46.21,102669,31.9997240924838,32.0899227943924,31.9511555606869,32.0621693476513,147972.972089225,0.0,1.0
2015-10-26,45.9,46.05,45.8801,46.01,40835,31.8470801354078,31.9511555606869,31.8332727956541,31.9234021139458,58853.9511952341,0.0,1.0
2015-10-27,45.4497,45.62,45.38,45.434,17399,31.5346457087199,31.6528060082201,31.4862853277735,31.523752480874,25076.5249625537,0.0,1.0
2015-10-28,45.72,46.04,45.38,45.69,51168,31.7221896250728,31.9442171990016,31.4862853277735,31.701374540017,73746.5158505631,0.0,1.0
2015-10-29,45.35,45.41,45.18,45.18,22134,31.4654702427177,31.5071004128293,31.347518094068,31.347518094068,31900.9025530871,0.0,1.0
2015-10-30,45.3,45.59,45.27,45.27,20278,31.4307784342913,31.6319909231643,31.4099633492355,31.4099633492355,29225.9194890892,0.0,1.0
2015-11-02,45.61,45.694,45.45,45.46,44163,31.6458676465348,31.7041498846911,31.5348538595704,31.5417922212557,63650.4725513684,0.0,1.0
2015-11-03,45.72,45.89,45.35,45.35,51157,31.7221896250728,31.8401417737225,31.4654702427177,31.4654702427177,73730.6619638691,0.0,1.0
2015-11-04,45.55,45.93,45.461,45.93,53569,31.6042374764232,31.8678952204636,31.5424860574242,31.8678952204636,77206.9869371249,0.0,1.0
2015-11-05,45.4,45.67,45.35,45.63,41280,31.5001620511441,31.6874978166465,31.4654702427177,31.6597443699054,59495.3129751258,0.0,1.0
2015-11-06,45.06,45.1,44.8,45.1,66743,31.2642577538448,31.2920112005859,31.0838603500276,31.2920112005859,96194.1781467738,0.0,1.0
2015-11-09,44.53,44.81,44.35,44.81,42346,30.8965245845252,31.0907987117129,30.7716340741903,31.0907987117129,61031.6987220127,0.0,1.0
2015-11-10,44.46,44.514,44.246,44.31,33108,30.8479560527283,30.8854232058288,30.6994751126634,30.7438806274492,47717.3164239455,0.0,1.0
2015-11-11,44.63,44.8699,44.58,44.84,26598,30.965908201378,31.1323594982077,30.9312163929516,31.1116137967687,38334.6980259786,0.0,1.0
2015-11-12,44.11,44.45,44.11,44.25,34105,30.6051133937437,30.841017691043,30.6051133937437,30.7022504573376,49154.2550633883,0.0,1.0
2015-11-13,43.72,43.9499,43.63,43.8,34895,30.334517288018,30.4940302231625,30.2720720328506,30.3900241815002,50292.8523804995,0.0,1.0
2015-11-16,44.26,44.29,43.7,43.7,35509,30.7091888190228,30.7300039040787,30.3206405646475,30.3206405646475,51177.7875105074,0.0,1.0
2015-11-17,44.41,44.66,44.3301,44.54,29903,30.8132642443019,30.9867232864338,30.7578267344366,30.9034629462105,43098.0703462982,0.0,1.0
2015-11-18,44.87,44.95,44.5101,44.64,49200,31.1324288818245,31.1879357753067,30.8827172447715,30.9728465630632,70910.1113947722,0.0,1.0
2015-11-19,45.09,45.2734,45.09,45.15,36912,31.2850728389006,31.4123223922085,31.2850728389006,31.3267030090122,53199.8786951997,0.0,1.0
2015-11-20,44.964,45.3,44.9501,45.26,12512,31.1976494816661,31.4307784342913,31.1880051589236,31.4030249875502,18033.0754831583,0.0,1.0
2015-11-23,44.63,44.92,44.55,44.81,21036,30.965908201378,31.1671206902509,30.9104013078958,31.0907987117129,30318.3964085452,0.0,1.0
2015-11-24,44.7,44.7642,44.32,44.32,82029,31.0144767331749,31.0590210151944,30.7508189891345,30.7508189891345,118225.315601662,0.0,1.0
2015-11-25,44.76,44.9099,44.67,44.75,28302,31.0561069032865,31.1601129449488,30.9936616481191,31.0491685416013,40790.6092011147,0.0,1.0
2015-11-27,44.785,44.86,44.741,44.81,5530,31.0734528074997,31.1254905201393,31.0429240160845,31.0907987117129,7970.18121977825,0.0,1.0
2015-11-30,44.725,44.88,44.671,44.81,47758,31.0318226373881,31.1393672435098,30.9943554842876,31.0907987117129,68831.8109754375,0.0,1.0
2015-12-01,45.13,45.13,44.92,45.0,34451,31.3128262856417,31.3128262856417,31.1671206902509,31.2226275837331,49652.9318630344,0.0,1.0
2015-12-02,44.72,45.0899,44.6501,45.03,33559,31.0283534565454,31.2850034552837,30.9798543083654,31.2434426687889,48367.3257783976,0.0,1.0
2015-12-03,44.35,45.0699,44.283,44.99,54976,30.7716340741903,31.2711267319132,30.725147050899,31.2156892220478,79234.8431715242,0.0,1.0
2015-12-04,44.76,44.84,44.3377,44.36,52093,31.0561069032865,31.1116137967687,30.7630998893174,30.7785724358756,75079.6835952819,0.0,1.0
2015-12-07,44.3,44.43,44.1701,44.43,42184,30.7369422657639,30.8271409676725,30.6468129474722,30.8271409676725,60798.2142088835,0.0,1.0
2015-12-08,43.61,43.7044,43.45,43.53,86314,30.25819530948,30.323693443789,30.1471815225156,30.2026884159978,124401.12510017,0.0,1.0
2015-12-09,43.56,44.0978,43.35,43.7,51522,30.2235035010536,30.5966485924877,30.0777979056629,30.3206405646475,74256.7227496231,0.0,1.0
2015-12-10,43.49,43.7676,43.489,43.71,35466,30.1749349692567,30.3675438896399,30.1742411330882,30.3275789263328,51115.8132261584,0.0,1.0
2015-12-11,42.73,43.04,42.6301,43.04,111139,29.6476194811759,29.8627086934194,29.57830524794,29.8627086934194,160180.464843569,0.0,1.0
2015-12-14,42.73,42.84,42.3048,42.84,70638,29.6476194811759,29.7239414597139,29.3526003423181,29.7239414597139,101807.89529886,0.0,1.0
2015-12-15,42.96,43.21,42.937,43.02,64634,29.8072017999372,29.9806608420691,29.7912435680611,29.8488319700489,93154.5556888151,0.0,1.0
2015-12-16,43.81,43.9599,43.2401,43.5,135879,30.3969625431855,30.5009685848478,30.0015453107417,30.181873330942,195837.297280696,0.0,1.0
2015-12-17,43.25,43.6501,43.24,43.6501,77443,30.0084142888102,30.286018139838,30.0014759271249,30.286018139838,111615.68611271,0.0,1.0
2015-12-18,42.8101,43.14,42.8101,43.1,43172,29.7031957582749,29.9320923102721,29.7031957582749,29.904338863531,62222.1814864859,0.0,1.0
2015-12-21,42.69,43.05,42.5301,43.04,170026,29.8129328866892,30.0643420185517,29.7012653306203,30.0573584315555,243465.142043798,0.27826,1.0
2015-12-22,43.0,43.0899,42.71,42.83,94117,30.0294240835708,30.0922065306665,29.8269000606816,29.9107031046358,134768.851668192,0.0,1.0
2015-12-23,43.79,43.79,43.44,43.44,135439,30.581127456269,30.581127456269,30.3367019114027,30.3367019114027,193939.017404808,0.0,1.0
2015-12-24,43.845,43.9599,43.66,43.66,58774,30.619537184748,30.699778599334,30.4903408253186,30.4903408253186,84160.1887857277,0.0,1.0
2015-12-28,43.63,43.67,43.52,43.65,38128,30.4693900643301,30.4973244123148,30.3925706073721,30.4833572383225,54596.5848508223,0.0,1.0
2015-12-29,44.06,44.1671,43.87,43.89,138586,30.7696843051658,30.8444785218949,30.6369961522384,30.6509633262308,198445.297632608,0.0,1.0
2015-12-30,43.71,43.94,43.69,43.9,178200,30.5252587602995,30.6858812612117,30.5112915863072,30.6579469132269,255169.72881915,0.0,1.0
2015-12-31,43.16,43.465,43.16,43.4,43776,30.1411614755097,30.3541608788931,30.1411614755097,30.308767563418,62684.1192412294,0.0,1.0
2016-01-04,42.51,42.51,42.0022,42.45,33934,29.687228320758,29.687228320758,29.332601773092,29.6453267987809,48591.0750715434,0.0,1.0
2016-01-05,42.3614,42.3614,42.02,42.31,71172,29.5834522179948,29.5834522179948,29.3450325579452,29.5475565808344,101913.243207163,0.0,1.0
2016-01-06,41.62,41.7329,41.4,41.416,34363,29.0656890780981,29.1445337752849,28.9120501641821,28.923223903376,49205.3725668486,0.0,1.0
2016-01-07,40.77,41.2,40.72,40.78,71680,28.4720841834228,28.7723784242585,28.4371662484419,28.479067770419,102640.663085054,0.0,1.0
2016-01-08,40.26,41.03,40.25,41.03,71215,28.1159212466177,28.6536574453235,28.1089376596215,28.6536574453235,101974.816149583,0.0,1.0
2016-01-11,40.44,40.76,40.15,40.76,71155,28.2416258125489,28.4651005964267,28.0391017896597,28.4651005964267,101888.900415974,0.0,1.0
2016-01-12,40.65,40.89,40.3556,40.82,70460,28.3882811394687,28.555887227377,28.1826843383012,28.5070021184037,100893.709835001,0.0,1.0
2016-01-13,40.01,41.01,39.98,40.94,111459,27.9413315717132,28.6396902713311,27.9203808107247,28.5908051623579,159601.362539021,0.0,1.0
2016-01-14,40.67,40.84,40.0088,40.3,55224,28.402248313461,28.5209692923961,27.9404935412737,28.1438555946024,79076.8412138537,0.0,1.0
2016-01-15,39.16,39.6,38.995,39.31,54622,27.347726677038,27.6550045048699,27.232497491601,27.4524804819807,78214.8200199751,0.0,1.0
2016-01-19,39.6,39.87,39.34,39.86,62139,27.6550045048699,27.8435613537667,27.4734312429692,27.8365777667705,88978.629512307,0.0,1.0
2016-01-20,38.7,38.95,38.02,38.8,48686,27.0264816752137,27.2010713501182,26.5515977594735,27.0963175451755,69714.8901082443,0.0,1.0
2016-01-21,39.1,39.22,38.3149,38.57,129848,27.3058251550609,27.389628199015,26.7575437399909,26.9356950442634,185933.10296133,0.0,1.0
2016-01-22,40.19,40.2279,39.9,40.03,39178,28.0670361376444,28.09350393236,27.8645121147552,27.9552987457056,56100.1101889823,0.0,1.0
2016-01-25,39.62,40.02,39.6,39.91,66890,27.6689716788622,27.9483151587094,27.6550045048699,27.8714957017514,95781.7236852577,0.0,1.0
2016-01-26,40.45,40.45,39.8907,39.93,50192,28.2486093995451,28.2486093995451,27.8580173788488,27.8854628757438,71871.3750218336,0.0,1.0
2016-01-27,40.19,40.72,40.1,40.29,13167,28.0670361376444,28.4371662484419,28.0041838546788,28.1368720076062,18854.2077405261,0.0,1.0
2016-01-28,40.48,40.72,40.1,40.72,34408,28.2695601605336,28.4371662484419,28.0041838546788,28.4371662484419,49269.8093670556,0.0,1.0
2016-01-29,41.12,41.12,40.55,40.56,33318,28.7165097282891,28.7165097282891,28.3184452695069,28.3254288565031,47709.0068731561,0.0,1.0
2016-02-01,41.07,41.1425,40.59,40.69,26256,28.6815917933082,28.7322227990305,28.3463796174916,28.4162154874534,37596.7250273602,0.0,1.0
2016-02-02,39.95,40.33,39.8899,40.33,25610,27.8994300497361,28.1648063555909,27.8574586918891,28.1648063555909,36671.6989621685,0.0,1.0
2016-02-03,40.45,40.45,39.6009,40.25,28478,28.2486093995451,28.2486093995451,27.6556330276995,28.1089376596215,40778.4710286854,0.0,1.0
2016-02-04,40.57,40.7446,40.15,40.3,35224,28.3324124434992,28.4543458724525,28.0391017896597,28.1438555946024,50438.2633441399,0.0,1.0
2016-02-05,40.02,40.4,39.9,40.4,14904,27.9483151587094,28.2136914645642,27.8645121147552,28.2136914645642,21341.4682285107,0.0,1.0
2016-02-08,39.28,39.48,38.9687,39.35,51411,27.4315297209921,27.5712014609157,27.2141306578011,27.4804148299654,73616.8963429928,0.0,1.0
2016-02-09,38.81,38.98,38.48,38.48,29061,27.1033011321717,27.2220221111067,26.8728427612978,26.8728427612978,41613.2855735876,0.0,1.0
2016-02-10,38.79,39.15,38.73,38.98,95029,27.0893339581793,27.3407430900418,27.0474324362023,27.2220221111067,136074.770819052,0.0,1.0
2016-02-11,38.23,38.3657,37.9701,38.21,67708,26.6982530863933,26.7930203619315,26.5167496603626,26.6842859124009,96953.0415201289,0.0,1.0
2016-02-12,38.89,38.92,38.26,38.39,44005,27.1591698281411,27.1801205891297,26.7192038473818,26.8099904783322,63012.0309578378,0.0,1.0
2016-02-16,39.62,39.626,39.2301,39.53,126014,27.6689716788622,27.6731618310599,27.3966816218812,27.6061193958966,180443.087583706,0.0,1.0
2016-02-17,40.28,40.42,39.8601,39.92,28532,28.12988842061,28.2276586385566,27.8366476026405,27.8784792887476,40855.7951889337,0.0,1.0
2016-02-18,40.0886,40.42,40.0401,40.42,120890,27.9962225655032,28.2276586385566,27.9623521685717,28.2276586385566,173105.883933485,0.0,1.0
2016-02-19,39.95,40.02,39.63,39.73,43558,27.8994300497361,27.9483151587094,27.6759552658584,27.7457911358202,62371.9587424497,0.0,1.0
2016-02-22,40.43,40.4599,40.34,40.35,22910,28.2346422255527,28.2555231506713,28.1717899425871,28.1787735295833,32805.4909497571,0.0,1.0
2016-02-23,39.68,40.1199,39.6,40.1,54356,27.7108732008393,28.0180811928012,27.6550045048699,28.0041838546788,77833.926934308,0.0,1.0
2016-02-24,39.42,39.455,38.7293,38.88,40016,27.5292999389386,27.5537424934253,27.0469435851125,27.152186241145,57300.0666017233,0.0,1.0
2016-02-25,39.86,39.861,39.45,39.58,13917,27.8365777667705,27.8372761254701,27.5502506999272,27.6410373308775,19928.1544106403,0.0,1.0
2016-02-26,39.75,40.07,39.7264,40.06,21744,27.7597583098125,27.9832330936903,27.7432770445016,27.9762495066941,31135.8618599528,0.0,1.0
2016-02-29,39.61,39.8999,39.61,39.73,52173,27.661988091866,27.8644422788853,27.661988091866,27.7457911358202,74708.0261598289,0.0,1.0
2016-03-01,40.54,40.61,40.18,40.2,126104,28.3114616825107,28.360346791484,28.0600525506483,28.0740197246406,180571.961184119,0.0,1.0
2016-03-02,40.88,40.92,40.46,40.52,23850,28.5489036403808,28.5768379883655,28.2555929865413,28.2974945085184,34151.5041096336,0.0,1.0
2016-03-03,41.36,41.36,40.9823,40.9823,34627,28.8841158161974,28.8841158161974,28.6203457353517,28.6203457353517,49583.4017947289,0.0,1.0
2016-03-04,41.65,41.82,41.48,41.57,40725,29.0866398390866,29.2053608180217,28.9679188601516,29.0307711431172,58315.3041872046,0.0,1.0
2016-03-07,41.65,41.7699,41.16,41.16,45688,29.0866398390866,29.1703730471708,28.7444440762738,28.7444440762738,65421.9672855741,0.0,1.0
2016-03-08,41.22,41.4599,41.2,41.4599,26854,28.7863455982509,28.9538818502892,28.7723784242585,28.9538818502892,38453.0185056646,0.0,1.0
2016-03-09,41.46,41.6099,41.3601,41.45,32748,28.9539516861592,29.0586356552319,28.8841856520674,28.946968099163,46892.8074038693,0.0,1.0
2016-03-10,41.39,41.99,41.17,41.79,32573,28.9050665771859,29.3240817969567,28.75142766327,29.1844100570331,46642.2198475094,0.0,1.0
2016-03-11,42.46,42.4894,42.0,42.03,52576,29.6523103857771,29.6728421315459,29.3310653839529,29.3520161449414,75285.0935039036,0.0,1.0
2016-03-14,42.27,42.3999,42.17,42.33,19398,29.5196222328497,29.6103390279301,29.4497863628879,29.5615237548268,27776.5566758354,0.0,1.0
2016-03-15,41.86,41.87,41.72,41.85,23334,29.2332951660064,29.2402787530025,29.1355249480599,29.2263115790102,33412.628800595,0.0,1.0
2016-03-16,42.3325,42.41,41.61,41.61,52166,29.5632696515758,29.6173924507962,29.0587054911019,29.0587054911019,74698.0026575745,0.0,1.0
2016-03-17,42.73,42.79,42.3112,42.35,24814,29.840867234674,29.882768756651,29.548394611274,29.5754909288192,35531.8835629538,0.0,1.0
2016-03-18,42.62,42.7499,42.56,42.7299,15963,29.764047777716,29.8547645727964,29.7221462557389,29.840797398804,22857.880926712,0.0,1.0
2016-03-21,42.23,42.325,42.0901,42.21,27202,29.6465349593313,29.7132273775443,29.5483215981944,29.6324944502338,38747.8827315174,0.22173,1.0
2016-03-22,42.04,42.1338,41.81,41.81,15864,29.5131501229052,29.5790001105724,29.3516842682842,29.3516842682842,22597.4712025878,0.0,1.0
2016-03-23,41.63,41.95,41.56,41.95,49335,29.2253196864069,29.4499678319666,29.1761779045657,29.4499678319666,70275.2295625104,0.0,1.0
2016-03-24,41.24,41.34,40.97,41.09,97125,28.951529759006,29.0217323044934,28.76198288619,28.8462259407749,138349.684225374,0.0,1.0
2016-03-28,41.49,41.6,41.41,41.6,15311,29.1270361227245,29.2042589227606,29.0708740863346,29.2042589227606,21809.7504779892,0.0,1.0
2016-03-29,41.92,41.93,41.253,41.26,20799,29.4289070683203,29.4359273228691,28.9606560899193,28.9655702681035,29627.1308334987,0.0,1.0
2016-03-30,42.28,42.57,42.26,42.31,36506,29.681636232075,29.8852236139885,29.6675957229775,29.7026969957212,52000.9634216886,0.0,1.0
2016-03-31,41.88,42.1999,41.88,42.1999,32044,29.4008260501254,29.6254039931396,29.4008260501254,29.6254039931396,45645.0685335175,0.0,1.0
2016-04-01,41.5,41.5,40.94,41.04,18334,29.1340563772732,29.1340563772732,28.7409221225438,28.8111246680312,26115.8621424763,0.0,1.0
2016-04-04,41.41,41.5838,41.34,41.55,24396,29.0708740863346,29.1928861103917,29.0217323044934,29.1691576500169,34750.8766678221,0.0,1.0
2016-04-05,40.5625,40.6787,40.53,40.616,24201,28.4759075133288,28.5574828711852,28.4530916860454,28.5134658751646,34473.1089620415,0.0,1.0
2016-04-06,41.19,41.19,40.602,40.61,15333,28.9164284862623,28.9164284862623,28.5036375187963,28.5092537224353,21841.0883730004,0.0,1.0
2016-04-07,40.6146,40.93,40.48,40.83,29514,28.5124830395277,28.733901867995,28.4179904133017,28.6636993225076,42041.210607235,0.0,1.0
2016-04-08,41.34,41.49,41.24,41.4295,20191,29.0217323044934,29.1270361227245,28.951529759006,29.0845635827046,28761.0653713722,0.0,1.0
2016-04-11,41.43,41.7799,41.43,41.64,11884,29.084914595432,29.3305533020925,29.084914595432,29.2323399409556,16928.1611051156,0.0,1.0
2016-04-12,41.985,42.13,41.544,41.7,43784,29.4745387228871,29.5763324138439,29.1649454972877,29.274461468248,62368.1088712874,0.0,1.0
2016-04-13,42.77,42.78,42.57,42.66,17221,30.0256287049633,30.032648959512,29.8852236139885,29.9484059049271,24530.4495448666,0.0,1.0
2016-04-14,42.9,43.0264,42.86,43.0,35015,30.1168920140969,30.205628031593,30.0888109959019,30.1870945595843,49877.1088097964,0.0,1.0
2016-04-15,42.96,43.0599,42.86,42.98,33619,30.1590135413893,30.2291458843313,30.0888109959019,30.1730540504868,47888.5769263615,0.0,1.0
2016-04-18,43.24,43.3,42.82,42.82,53309,30.3555806687541,30.3977021960465,30.060729977707,30.060729977707,75935.9929613433,0.0,1.0
2016-04-19,44.0,44.11,43.79,43.84,30598,30.8891200144584,30.9663428144945,30.7416946689348,30.7767959416785,43585.3141614208,0.0,1.0
2016-04-20,44.03,44.24,43.921,44.01,20070,30.9101807781046,31.0576061236281,30.8336600035233,30.8961402690071,28588.7069488109,0.0,1.0
2016-04-21,43.8299,44.01,43.722,44.01,25968,30.7697054845843,30.8961402690071,30.6939569380034,30.8961402690071,36990.1117113464,0.0,1.0
2016-04-22,43.84,43.88,43.61,43.76,20939,30.7767959416785,30.8048769598735,30.6153300870575,30.7206339052886,29826.5538017515,0.0,1.0
2016-04-25,43.62,43.62,43.3901,43.52,32873,30.6223503416062,30.6223503416062,30.4609546895307,30.5521477961188,46825.9373955287,0.0,1.0
2016-04-26,43.81,43.8371,43.67,43.8,41056,30.7557351780323,30.7747600678594,30.6574516143499,30.7487149234836,58482.2098899044,0.0,1.0
2016-04-27,43.89,43.9595,43.71,43.72,11755,30.8118972144222,30.860687983536,30.6855326325449,30.6925528870936,16744.4070843683,0.0,1.0
2016-04-28,43.47,43.82,43.43,43.53,26393,30.5170465233751,30.762755432581,30.4889655051802,30.5591680506676,37595.5028649709,0.0,1.0
2016-04-29,43.3,43.4811,43.111,43.4811,13962,30.3977021960465,30.5248390059242,30.2650193850753,30.5248390059242,19888.1677338963,0.0,1.0
2016-05-02,43.65,43.68,43.46,43.61,22692,30.6434111052524,30.6644718688987,30.5100262688264,30.6153300870575,32323.6142542311,0.0,1.0
2016-05-03,42.8501,43.1486,42.8293,43.09,52185,30.0818609438987,30.2914155421786,30.0672588144373,30.250276850523,74334.911416228,0.0,1.0
2016-05-04,42.28,42.44,42.1437,42.35,42793,29.681636232075,29.7939603048548,29.5859501625757,29.7307780139162,60956.4791460122,0.0,1.0
2016-05-05,42.19,42.3054,42.118,42.22,21067,29.6184539411363,29.6994676786288,29.5679081083854,29.6395147047825,30008.8833727255,0.0,1.0
2016-05-06,42.27,42.356,41.88,41.88,26537,29.6746159775263,29.7349901666454,29.4008260501254,29.4008260501254,37800.6236323166,0.0,1.0
2016-05-09,42.19,42.4313,42.18,42.3,14172,29.6184539411363,29.7878526833974,29.6114336865876,29.6956767411725,20187.3021862755,0.0,1.0
2016-05-10,42.74,42.74,42.41,42.41,37630,30.0045679413171,30.0045679413171,29.7728995412086,29.7728995412086,53602.0449668038,0.0,1.0
2016-05-11,42.45,42.6699,42.38,42.5399,20602,29.8009805594036,29.9553559569304,29.7518387775624,29.8640926477968,29346.5142281715,0.0,1.0
2016-05-12,42.38,42.88,42.29,42.88,39682,29.7518387775624,30.1028515049994,29.6886564866237,30.1028515049994,56525.0159014805,0.0,1.0
2016-05-13,41.91,42.26,41.8201,42.02,44592,29.4218868137716,29.6675957229775,29.3587747253784,29.4991096138077,63519.0642880606,0.0,1.0
2016-05-16,42.39,42.45,42.04,42.04,7178,29.7588590321111,29.8009805594036,29.5131501229052,29.5131501229052,10224.7004722753,0.0,1.0
2016-05-17,42.15,42.49,42.0601,42.25,41214,29.5903729229414,29.8290615775985,29.5272608345482,29.6605754684288,58707.2729540753,0.0,1.0
2016-05-18,42.15,42.546,42.03,42.13,17690,29.5903729229414,29.8683750030715,29.5061298683565,29.5763324138439,25198.5164885134,0.0,1.0
2016-05-19,41.85,41.88,41.65,41.88,12212,29.3797652864791,29.4008260501254,29.2393601955043,29.4008260501254,17395.3806307364,0.0,1.0
2016-05-20,42.09,42.22,42.02,42.07,43849,29.5482513956489,29.6395147047825,29.4991096138077,29.5342108865514,62460.6981065476,0.0,1.0
2016-05-23,41.92,42.05,41.85,41.9699,64124,29.4289070683203,29.520170377454,29.3797652864791,29.4639381385185,91341.4172588716,0.0,1.0
2016-05-24,42.57,42.6103,42.3117,42.3117,18972,29.8852236139885,29.9135152398199,29.7038904389945,29.7038904389945,27024.6610977997,0.0,1.0
2016-05-25,43.11,43.22,42.9,42.9,23418,30.2643173596205,30.3415401596566,30.1168920140969,30.1168920140969,33357.7647895991,0.0,1.0
2016-05-26,43.19,43.336,43.14,43.2243,22650,30.3204793960104,30.422975112422,30.2853781232667,30.3445588691126,32263.7873637552,0.0,1.0
2016-05-27,43.1,43.24,43.0453,43.24,7929,30.2572971050717,30.3555806687541,30.2188963126901,30.3555806687541,11294.4622519742,0.0,1.0
2016-05-31,42.89,43.3699,42.7701,43.3699,20711,30.1098717595482,30.4467737753422,30.0256989075088,30.4467737753422,29501.779253454,0.0,1.0
2016-06-01,42.85,42.8907,42.6601,42.69,27776,30.0817907413532,30.1103631773666,29.9484761074726,29.9694666685734,39565.5169013539,0.0,1.0
2016-06-02,42.81,42.8599,42.57,42.57,32829,30.0537097231582,30.0887407933565,29.8852236139885,29.8852236139885,46763.2616055065,0.0,1.0
2016-06-03,43.11,43.15,42.78,42.93,22954,30.2643173596205,30.2923983778154,30.032648959512,30.1379527777431,32696.8200948184,0.0,1.0
2016-06-06,43.46,43.53,43.3448,43.36,21939,30.5100262688264,30.5591680506676,30.4291529364249,30.439823723339,31251.0035749857,0.0,1.0
2016-06-07,43.75,43.927,43.7332,43.82,39909,30.7136136507398,30.8378721562526,30.701819623098,30.762755432581,56848.3660000048,0.0,1.0
2016-06-08,43.86,44.0,43.83,43.89,41289,30.790836450776,30.8891200144584,30.7697756871298,30.8118972144222,58814.1066870679,0.0,1.0
2016-06-09,43.28,43.48,43.1852,43.4,33130,30.383661686949,30.5240667779239,30.317109673827,30.4679047415339,47192.02098725,0.0,1.0
2016-06-10,42.1086,42.44,41.97,42.44,15420,29.5613090691096,29.7939603048548,29.464008341064,29.7939603048548,21965.0155032717,0.0,1.0
2016-06-13,41.46,41.86,41.37,41.57,36719,29.1059753590783,29.3867855410279,29.0427930681396,29.1831981591144,52304.3712233875,0.0,1.0
2016-06-14,40.8099,41.1,40.605,41.06,149012,28.6495886108646,28.8532461953236,28.5057435951609,28.8251651771286,212260.109609179,0.0,1.0
2016-06-15,41.01,41.25,40.93,41.06,43876,28.7900639043849,28.9585500135547,28.733901867995,28.8251651771286,62499.158250425,0.0,1.0
2016-06-16,41.2,41.22,40.25,40.39,28936,28.923448740811,28.9374892499085,28.2565245586807,28.354808122363,41217.8786383056,0.0,1.0
2016-06-17,41.67,41.688,41.13,41.42,19230,29.2534007046018,29.2660371627896,28.8743069589698,29.0778943408833,27392.1691392942,0.0,1.0
2016-06-20,41.83,42.112,41.8,42.08,123741,29.9062843776347,30.1078997779334,29.8848359307944,30.085021434637,173076.867879679,0.77,1.0
2016-06-21,42.23,42.4899,42.03,42.16,95721,30.1922636688385,30.3780787132981,30.0492740232366,30.1422172928778,133885.218887117,0.0,1.0
2016-06-22,42.22,42.65,42.22,42.43,49317,30.1851141865584,30.4925419246024,30.1851141865584,30.3352533144404,68979.8198917266,0.0,1.0
2016-06-23,43.4407,43.5,42.78,43.1,64845,31.0578514884895,31.1002479184104,30.5854851942437,30.8142686272067,90698.8750507739,0.0,1.0
2016-06-24,39.41,40.4189,39.41,39.58,70834,28.1761096658519,28.8974209330906,28.1761096658519,28.2976508646135,99075.7053796979,0.0,1.0
2016-06-27,38.78,39.01,38.28,39.01,43502,27.7256922822059,27.8901303746481,27.3682181682012,27.8901303746481,60846.3638284951,0.0,1.0
2016-06-28,39.82,39.82,39.39,39.68,89157,28.4692384393357,28.4692384393357,28.1618107012917,28.3691456874144,124704.134519267,0.0,1.0
2016-06-29,40.67,40.8299,40.53,40.55,26382,29.0769444331437,29.1912646548025,28.9768516812224,28.9911506457826,36900.5740086286,0.0,1.0
2016-06-30,41.39,41.4186,40.8022,40.84,48492,29.5917071573105,29.6121546766316,29.1714605888866,29.1984856319054,67825.8901837016,0.0,1.0
2016-07-01,41.42,41.5499,41.38,41.43,10988,29.6131556041508,29.7060273789692,29.5845576750304,29.6203050864309,15368.9450082181,0.0,1.0
2016-07-05,40.49,40.78,40.42,40.78,29958,28.9482537521021,29.1555887382248,28.8982073761414,29.1555887382248,41902.3347794137,0.0,1.0
2016-07-06,40.43,40.43,39.813,39.99,25832,28.9053568584215,28.9053568584215,28.4642338017397,28.5907796380973,36131.2875366118,0.0,1.0
2016-07-07,40.26,40.6213,40.12,40.56,15622,28.7838156596599,29.0421264544397,28.6837229077386,28.9983001280627,21850.5332106282,0.0,1.0
2016-07-08,40.92,40.93,40.68,40.8,37571,29.2556814901461,29.2628309724262,29.0840939154238,29.169887702785,52550.6582548019,0.0,1.0
2016-07-11,41.39,41.5499,41.35,41.35,39698,29.5917071573105,29.7060273789692,29.5631092281902,29.5631092281902,55525.6988474921,0.0,1.0
2016-07-12,42.008,42.1766,41.9425,42.04,24390,30.0335451622204,30.1540854334628,29.9867160532858,30.0564235055167,34114.3582772515,0.0,1.0
2016-07-13,41.9868,42.1499,41.9173,42.13,39587,30.0183882597866,30.1349963157749,29.9686993579399,30.1207688460375,55370.4428504122,0.0,1.0
2016-07-14,42.38,42.5,42.3101,42.46,42149,30.2995059030399,30.385299690401,30.249531021902,30.3567017612806,58953.9191073339,0.0,1.0
2016-07-15,42.16,42.29,42.08,42.29,17806,30.1422172928778,30.235160562519,30.085021434637,30.235160562519,24905.2998558729,0.0,1.0
2016-07-18,42.17,42.285,42.1183,42.1199,26480,30.1493667751579,30.231585821379,30.1124039517698,30.1135478689346,37037.6468709151,0.0,1.0
2016-07-19,41.71,41.849,41.6805,41.8,17021,29.8204905902736,29.9198683939669,29.7993996175473,29.8848359307944,23807.3182549035,0.0,1.0
2016-07-20,42.12,42.1611,41.96,42.0,24574,30.1136193637574,30.1430037359286,29.9992276472759,30.0278255763963,34371.7195697081,0.0,1.0
2016-07-21,42.04,42.2099,41.9846,42.06,17330,30.0564235055167,30.1778932094555,30.016815373685,30.0707224700769,24239.5173819093,0.0,1.0
2016-07-22,42.142,42.1573,42.03,42.11,41609,30.1293482247736,30.1402869326622,30.0492740232366,30.1064698814773,58198.6196620812,0.0,1.0
2016-07-25,41.98,42.14,41.9181,42.14,20371,30.0135266118361,30.1279183283176,29.9692713165223,30.1279183283176,28492.9722208237,0.0,1.0
2016-07-26,42.2,42.229,42.08,42.14,9847,30.1708152219982,30.1915487206105,30.085021434637,30.1279183283176,13773.0252544525,0.0,1.0
2016-07-27,42.36,42.489,42.08,42.42,14766,30.2852069384797,30.3774352598929,30.085021434637,30.3281038321603,20653.2437196349,0.0,1.0
2016-07-28,42.27,42.29,42.101,42.29,14087,30.2208615979588,30.235160562519,30.1000353474252,30.235160562519,19703.5246023634,0.0,1.0
2016-07-29,42.725,42.7499,42.5028,42.51,20407,30.5461630417031,30.5639652525806,30.3873015454394,30.3924491726811,28543.325517174,0.0,1.0
2016-08-01,42.3145,42.62,42.2739,42.62,23771,30.2526767941053,30.4710934777621,30.2236498960481,30.4710934777621,33248.5613205635,0.0,1.0
2016-08-02,42.07,42.28,41.938,42.28,27496,30.077871952357,30.2280110802389,29.9834987862597,30.2280110802389,38458.7287901315,0.0,1.0
2016-08-03,41.99,41.99,41.81,41.81,14370,30.0206760941162,30.0206760941162,29.8919854130745,29.8919854130745,20099.3574597829,0.0,1.0
2016-08-04,42.21,42.26,42.0825,42.1,17125,30.1779647042783,30.2137121156787,30.0868088052071,30.0993203991972,23952.7833332485,0.0,1.0
2016-08-05,42.48,42.549,42.29,42.29,16123,30.3710007258408,30.4203321535735,30.235160562519,30.235160562519,22551.2832515017,0.0,1.0
2016-08-08,42.56,42.66,42.53,42.66,36513,30.4281965840816,30.4996914068825,30.4067481372413,30.4996914068825,51070.8308231769,0.0,1.0
2016-08-09,42.91,43.09,42.8,42.8,10977,30.6784284638849,30.8071191449266,30.5997841588038,30.5997841588038,15353.5592787778,0.0,1.0
2016-08-10,43.03,43.22,42.995,43.22,21278,30.764222251246,30.9000624145678,30.7391990632657,30.9000624145678,29761.5955483132,0.0,1.0
2016-08-11,43.4232,43.48,43.26,43.26,5739,31.0453398944993,31.0859489538503,30.9286603436882,30.9286603436882,8027.15465982561,0.0,1.0
2016-08-12,43.28,43.4299,43.225,43.3976,11166,30.9429593082484,31.050130047627,30.9036371557079,31.0270372198623,15617.9140846162,0.0,1.0
2016-08-15,43.43,43.5399,43.39,43.39,16323,31.0502015424498,31.128774352708,31.0216036133294,31.0216036133294,22831.0237867805,0.0,1.0
2016-08-16,43.4,43.5099,43.4,43.4248,17538,31.0287530956095,31.1073259058677,31.0287530956095,31.0464838116641,24530.4475385993,0.0,1.0
2016-08-17,43.44,43.4599,43.1142,43.34,19278,31.0573510247299,31.0715784944673,30.8244208920444,30.9858562019289,26964.190195525,0.0,1.0
2016-08-18,43.62,43.64,43.342,43.41,22819,31.1860417057716,31.2003406703318,30.987286098385,31.0359025778896,31916.9963726364,0.0,1.0
2016-08-19,43.33,43.33,43.01,43.25,18574,30.9787067196488,30.9787067196488,30.7499232866858,30.9215108614081,25979.5035113436,0.0,1.0
2016-08-22,43.257,43.29,43.0543,43.12,30051,30.9265154990042,30.9501087905285,30.7815954931866,30.8285675917669,42032.4141283183,0.0,1.0
2016-08-23,43.45,43.595,43.42,43.48,29850,31.06450050701,31.1681680000713,31.0430520601697,31.0859489538503,41751.2748903632,0.0,1.0
2016-08-24,43.36,43.55,43.34,43.49,22804,31.0001551664891,31.1359953298109,30.9858562019289,31.0930984361304,31896.0158324905,0.0,1.0
2016-08-25,43.201,43.3399,43.1489,43.25,28975,30.8864783982356,30.9857847071061,30.8492295955563,30.9215108614081,40527.4100485184,0.0,1.0
2016-08-26,42.94,43.6594,42.7801,43.35,668857,30.6998769107252,31.2142106659552,30.5855566890665,30.993005684209,935532.076024912,0.0,1.0
2016-08-29,43.1,43.1199,42.84,42.84,13735,30.8142686272067,30.8284960969441,30.6283820879242,30.6283820879242,19211.1812602726,0.0,1.0
2016-08-30,43.07,43.21,42.996,43.21,32454,30.7928201803664,30.8929129322877,30.7399140114937,30.8929129322877,45393.4966596933,0.0,1.0
2016-08-31,42.98,43.1255,42.821,43.04,13247,30.7284748398455,30.8324998070209,30.614798071592,30.7713717335261,18528.6143541924,0.0,1.0
2016-09-01,43.1699,43.2199,42.9401,43.17,12961,30.8642435083445,30.899990919745,30.699948405548,30.8643150031673,18128.5853887436,0.0,1.0
2016-09-02,43.8,43.84,43.64,43.64,15133,31.3147323868133,31.3433303159337,31.2003406703318,31.2003406703318,21166.5676018715,0.0,1.0
2016-09-06,44.05,44.07,43.8457,43.93,36702,31.4934694438156,31.5077684083758,31.3474055208333,31.4076756564545,51335.1856290155,0.0,1.0
2016-09-07,44.08,44.1999,43.975,44.17,31658,31.5149178906559,31.6006401831943,31.4398483267149,31.5792632311768,44280.1293292837,0.0,1.0
2016-09-08,44.086,44.168,43.9901,44.16,15374,31.519207580024,31.5778333347208,31.4506440449579,31.5721137488967,21503.6549468825,0.0,1.0
2016-09-09,43.28,43.73,43.255,43.73,24335,30.9429593082484,31.2646860108526,30.9250856025481,31.2646860108526,34037.4296300498,0.0,1.0
2016-09-12,43.56,43.595,42.81,42.81,29621,31.143144812091,31.1681680000713,30.6069336410839,30.6069336410839,41430.971977469,0.0,1.0
2016-09-13,42.58,42.9787,42.4352,42.96,24296,30.4424955486418,30.7275454071491,30.338971045226,30.7141758752854,33982.8802256704,0.0,1.0
2016-09-14,42.46,42.65,42.3925,42.54,45306,30.3567017612806,30.4925419246024,30.30844275589,30.4138976195214,63369.6234567101,0.0,1.0
2016-09-15,42.83,42.939,42.4842,42.4842,58416,30.6212326056441,30.6991619624972,30.3740035083985,30.3740035083985,81706.6155442364,0.0,1.0
2016-09-16,42.265,42.33,42.13,42.33,11701,30.2172868568188,30.2637584916394,30.1207688460375,30.2637584916394,16366.2200164871,0.0,1.0
2016-09-19,42.47,42.7099,42.42,42.5887,25026,30.3638512435607,30.5353673234602,30.3281038321603,30.4487155982255,35003.9331794382,0.0,1.0
2016-09-20,42.67,42.81,42.6301,42.8,23140,30.5068408891626,30.6069336410839,30.478314454865,30.5997841588038,32365.9799317589,0.0,1.0
2016-09-21,43.38,43.38,42.8601,42.96,10902,31.0144541310493,31.0144541310493,30.6427525473072,30.7141758752854,15248.6565780482,0.0,1.0
2016-09-22,43.87,44.11,43.79,44.0,18915,31.3647787627739,31.5363663374962,31.3075829045332,31.4577220324152,26456.461123994,0.0,1.0
2016-09-23,43.48,43.5661,43.45,43.46,9309,31.0859489538503,31.1475059962819,31.06450050701,31.0716499892901,13020.5232145524,0.0,1.0
2016-09-26,42.85,42.9899,42.82,42.87,47275,30.7856706980863,30.8861821410422,30.7641171363373,30.8000397392523,65801.1894516212,0.21,1.0
2016-09-27,42.8952,42.97,42.62,42.62,19668,30.8181447311214,30.8718849450821,30.6204267246777,30.6204267246777,27375.5218219881,0.0,1.0
2016-09-28,43.35,43.355,42.919,43.15,15264,31.1448967272355,31.148488987527,30.8352438901089,31.0012063155758,21245.6764841787,0.0,1.0
2016-09-29,42.92,43.48,42.75,43.42,86832,30.8359623421672,31.2382954948143,30.7138254922565,31.1951883713164,120859.838867545,0.0,1.0
2016-09-30,43.25,43.3699,42.91,42.96,58701,31.0730515214057,31.1591939231956,30.8287778215842,30.8647004244991,81704.8254256925,0.0,1.0
2016-10-03,43.14,43.2199,43.0901,43.18,16641,30.9940217949928,31.0514261144509,30.9581710372837,31.0227598773248,23162.2970632349,0.0,1.0
2016-10-04,43.17,43.478,43.0,43.4705,18533,31.0155753567418,31.2368585906977,30.8934385068311,31.2314702002605,25795.7365226207,0.0,1.0
2016-10-05,43.49,43.52,43.29,43.29,34008,31.2454800153973,31.2670335771462,31.1017896037376,31.1017896037376,47335.0999655364,0.0,1.0
2016-10-06,43.23,43.2748,43.1101,43.26,22586,31.0586824802397,31.0908691324515,30.9725400784497,31.0802360419886,31437.0315167491,0.0,1.0
2016-10-07,43.05,43.169,42.77,43.09,19351,30.929361109746,31.0148569046835,30.7281945334224,30.9580991920779,26934.295443222,0.0,1.0
2016-10-10,43.22,43.36,43.17,43.17,27053,31.0514979596567,31.1520812478185,31.0155753567418,31.0155753567418,37654.5653777834,0.0,1.0
2016-10-11,42.58,43.06,42.4477,43.06,33259,30.5916886423457,30.936545630329,30.4966374350329,30.936545630329,46292.5808560861,0.0,1.0
2016-10-12,42.55,42.593,42.4,42.55,20068,30.5701350805968,30.6010285191036,30.462367271852,30.5701350805968,27932.2743503994,0.0,1.0
2016-10-13,42.27,42.36,41.8107,41.9099,40602,30.3689685042732,30.4336291895201,30.0389834738968,30.11025391808,56513.1653963982,0.0,1.0
2016-10-14,42.43,42.74,42.42,42.61,20645,30.483920833601,30.7066409716735,30.476736313018,30.6132422040947,28735.3898726329,0.0,1.0
2016-10-17,42.25,42.37,42.18,42.28,31686,30.3545994631073,30.4408137101031,30.3043078190264,30.3761530248562,44103.1515381082,0.0,1.0
2016-10-18,42.68,42.78,42.62,42.78,29213,30.6635338481756,30.7353790540054,30.6204267246777,30.7353790540054,40661.0290312048,0.0,1.0
2016-10-19,42.78,42.91,42.7375,42.75,17419,30.7353790540054,30.8287778215842,30.7048448415277,30.7138254922565,24245.180730995,0.0,1.0
2016-10-20,42.85,42.93,42.68,42.76,9846,30.7856706980863,30.8431468627502,30.6635338481756,30.7210100128394,13704.4634868464,0.0,1.0
2016-10-21,42.74,42.759,42.507,42.507,21896,30.7066409716735,30.7202915607811,30.5392416420899,30.5392416420899,30476.6334052395,0.0,1.0
2016-10-24,42.73,42.9106,42.65,42.86,16180,30.6994564510905,30.8292088928192,30.6419802864266,30.7928552186693,22520.6397742407,0.0,1.0
2016-10-25,42.74,42.7939,42.6083,42.68,15692,30.7066409716735,30.7453655376158,30.6120208355956,30.6635338481756,21841.4016895788,0.0,1.0
2016-10-26,42.54,42.7199,42.47,42.535,12973,30.5629505600138,30.6922000853017,30.5126589159329,30.5593582997223,18056.8763777024,0.0,1.0
2016-10-27,42.5746,42.6902,42.51,42.64,15103,30.5878090012309,30.6708620591702,30.5413969982648,30.6347957658436,21021.5835914931,0.0,1.0
2016-10-28,42.5,42.645,42.44,42.45,12906,30.5342124776819,30.6383880261351,30.491105354184,30.4982898747669,17963.6203291935,0.0,1.0
2016-10-31,42.5,42.55,42.3654,42.44,24172,30.5342124776819,30.5701350805968,30.4375088306349,30.491105354184,33644.5552919003,0.0,1.0
2016-11-01,42.37,42.65,42.24,42.63,24349,30.4408137101031,30.6419802864266,30.3474149425243,30.6276112452607,33890.9182857223,0.0,1.0
2016-11-02,41.98,42.29,41.9362,42.29,46668,30.1606174073667,30.3833375454392,30.1291492072132,30.3833375454392,64956.3174897569,0.0,1.0
2016-11-03,41.95,42.184,41.9,42.16,35861,30.1390638456177,30.3071816272596,30.1031412427028,30.2899387778604,49914.2560534022,0.0,1.0
2016-11-04,41.56,41.75,41.55,41.62,29425,29.8588675428814,29.9953734339581,29.8516830222984,29.9019746663793,40956.1078712629,0.0,1.0
2016-11-07,42.18,42.19,42.05,42.1,29276,30.3043078190264,30.3114923396094,30.2109090514476,30.2468316543625,40748.7175544296,0.0,1.0
2016-11-08,42.38,42.49,42.06,42.11,22819,30.4479982306861,30.5270279570989,30.2180935720306,30.2540161749455,31761.3398645487,0.0,1.0
2016-11-09,42.425,42.52,41.92,41.92,19657,30.4803285733095,30.5485815188478,30.1175102838688,30.1175102838688,27360.2111274567,0.0,1.0
2016-11-10,42.2431,42.4299,41.94,42.41,83163,30.349642143905,30.4838489883951,30.1318793250348,30.469551792435,115753.026300691,0.0,1.0
2016-11-11,41.93,42.03,41.7501,42.0,34693,30.1246948044518,30.1965400102816,29.9954452791639,30.1749864485327,48288.5386704409,0.0,1.0
2016-11-14,41.72,41.72,41.532,41.58,14633,29.9738198722091,29.9738198722091,29.838750885249,29.8732365840473,20367.3993706097,0.0,1.0
2016-11-15,41.99,41.99,41.6431,41.6431,92397,30.1678019279497,30.1678019279497,29.918570908926,29.918570908926,128605.658419068,0.0,1.0
2016-11-16,41.46,41.611,41.45,41.54,29519,29.7870223370515,29.8955085978546,29.7798378164685,29.8444985017154,41086.9447154396,0.0,1.0
2016-11-17,41.7,41.7799,41.5801,41.68,21824,29.9594508310431,30.0168551505012,29.8733084292532,29.9450817898772,30376.4179501255,0.0,1.0
2016-11-18,41.23,41.34,41.16,41.32,64831,29.6217783636429,29.7008080900557,29.571486719562,29.6864390488898,90237.0579235971,0.0,1.0
2016-11-21,41.59,41.59,41.39,41.41,31473,29.8804211046303,29.8804211046303,29.7367306929706,29.7510997341366,43806.6808167293,0.0,1.0
2016-11-22,41.72,41.75,41.58,41.75,78074,29.9738198722091,29.9953734339581,29.8732365840473,29.9953734339581,108669.742257977,0.0,1.0
2016-11-23,41.55,41.55,41.2396,41.26,13302,29.8516830222984,29.8516830222984,29.6286755034026,29.6433319253918,18514.8053323208,0.0,1.0
2016-11-25,41.75,41.75,41.6782,41.71,6390,29.9953734339581,29.9953734339581,29.9437885761722,29.9666353516261,8894.12164137195,0.0,1.0
2016-11-28,41.41,41.5826,41.41,41.53,372728,29.7510997341366,29.8751045593989,29.7510997341366,29.8373139811324,518793.141024302,0.0,1.0
2016-11-29,41.63,41.72,41.36,41.46,48539,29.9091591869623,29.9738198722091,29.7151771312217,29.7870223370515,67560.5274414011,0.0,1.0
2016-11-30,41.71,41.8567,41.6419,41.81,24281,29.9666353516261,30.0720322685785,29.917708766456,30.038480557456,33796.2703558925,0.0,1.0
2016-12-01,41.66,41.78,41.6001,41.68,27724,29.9307127487112,30.016926995707,29.8876774704191,29.9450817898772,38588.5177441935,0.0,1.0
2016-12-02,41.7696,41.875,41.58,41.61,61068,30.0094550943007,30.0851799412454,29.8732365840473,29.8947901457963,84999.408512567,0.0,1.0
2016-12-05,42.24,42.26,41.95,41.95,27727,30.3474149425243,30.3617839836902,30.1390638456177,30.1390638456177,38592.6933881565,0.0,1.0
2016-12-06,42.61,42.61,42.238,42.25,29856,30.6132422040947,30.6132422040947,30.3459780384077,30.3545994631073,41556.0087206262,0.0,1.0
2016-12-07,43.25,43.34,42.77,42.77,41461,31.0730515214057,31.1377122066525,30.7281945334224,30.7281945334224,57708.7914511616,0.0,1.0
2016-12-08,43.18,43.282,43.0698,43.21,36066,31.0227598773248,31.0960419872712,30.9435864605003,31.0443134390737,50199.591724213,0.0,1.0
2016-12-09,43.33,43.36,43.17,43.17,23008,31.1305276860695,31.1520812478185,31.0155753567418,31.0155753567418,32024.4054342232,0.0,1.0
2016-12-12,43.24,43.38,43.23,43.24,40884,31.0658670008227,31.1664502889844,31.0586824802397,31.0658670008227,56905.6759289282,0.0,1.0
2016-12-13,43.79,43.85,43.6,43.6,31364,31.4610156328868,31.5041227563847,31.3245097418101,31.3245097418101,43654.9657527371,0.0,1.0
2016-12-14,43.11,43.81,43.0625,43.66,33745,30.9724682332439,31.4753846740528,30.9383417604747,31.367616865308,46969.0351781059,0.0,1.0
2016-12-15,42.97,43.04,42.892,42.94,22513,30.8718849450821,30.922176589163,30.8158456845348,30.8503313833332,31335.4241803141,0.0,1.0
2016-12-16,43.0,43.13,42.911,43.0,34014,30.8934385068311,30.9868372744099,30.8294962736425,30.8934385068311,47343.4512534625,0.0,1.0
2016-12-19,42.95,43.1299,42.9166,42.95,52284,30.8575159039161,30.986765429204,30.833519605169,30.8575159039161,72773.1229886529,0.0,1.0
2016-12-20,43.05,43.15,42.95,42.95,43876,30.929361109746,31.0012063155758,30.8575159039161,30.8575159039161,61070.1848414454,0.0,1.0
2016-12-21,43.07,43.13,43.0079,43.05,56961,30.9437301509119,30.9868372744099,30.8991142780916,30.929361109746,79282.9519271031,0.0,1.0
2016-12-22,43.01,43.12,42.95,43.08,24540,30.900623027414,30.9796527538269,30.8575159039161,30.9509146714949,34156.7676180388,0.0,1.0
2016-12-23,42.7,42.7,42.56,42.56,94621,30.9156458599531,30.9156458599531,30.8142830866417,30.8142830866417,130688.413184137,0.33091,1.0
2016-12-27,42.65,42.76,42.62,42.64,79995,30.8794448694847,30.9590870485151,30.8577242752037,30.8722046713911,110487.308448072,0.0,1.0
2016-12-28,42.45,42.62,42.447,42.62,33082,30.7346409076114,30.8577242752037,30.7324688481833,30.8577242752037,45692.1199834881,0.0,1.0
2016-12-29,42.73,42.78,42.627,42.69,105014,30.9373664542341,30.9735674447024,30.8627924138693,30.9084056618594,145042.992804123,0.0,1.0
2016-12-30,42.82,43.07,42.742,43.07,27939,31.0025282370771,31.1835331894187,30.9460546919465,31.1835331894187,38588.7231793323,0.0,1.0
2017-01-03,43.06,43.11,42.94,42.99,44640,31.176292991325,31.2124939817934,31.089410614201,31.1256116046694,61655.7715997493,0.0,1.0
2017-01-04,43.55,43.55,43.281,43.33,52899,31.5310626979147,31.5310626979147,31.336301369195,31.371778339854,73062.9180523103,0.0,1.0
2017-01-05,43.91,44.0,43.73,43.73,14846,31.7917098292866,31.8568716121296,31.6613862636006,31.6613862636006,20504.9638254901,0.0,1.0
2017-01-06,43.71,43.82,43.69,43.71,16799,31.6469058674133,31.7265480464436,31.632425471226,31.6469058674133,23202.4038329791,0.0,1.0
2017-01-09,43.62,43.67,43.4634,43.48,49312,31.5817440845703,31.6179450750387,31.4683625824235,31.480381311259,68108.633716999,0.0,1.0
2017-01-10,43.63,43.78,43.59,43.67,42195,31.588984282664,31.697587254069,31.5600234902893,31.6179450750387,58278.7921740909,0.0,1.0
2017-01-11,43.83,43.859,43.48,43.52,29992,31.7337882445373,31.7547848190089,31.480381311259,31.5093421036337,41424.2809547419,0.0,1.0
2017-01-12,43.95,43.95,43.8101,43.92,20718,31.8206706216613,31.8206706216613,31.7193802503309,31.7989500273803,28615.2391577868,0.0,1.0
2017-01-13,44.09,44.12,43.9875,44.04,26782,31.9220333949726,31.9437539892536,31.8478213645125,31.8858324045043,36990.7006044912,0.0,1.0
2017-01-17,43.95,44.03,43.9072,44.03,23708,31.8206706216613,31.8785922064106,31.7896825738204,31.8785922064106,32744.9604186123,0.0,1.0
2017-01-18,43.81,43.91,43.7285,43.86,17241,31.71930784835,31.7917098292866,31.6603002338866,31.7555088388183,23812.8843671881,0.0,1.0
2017-01-19,43.71,43.79,43.57,43.79,11502,31.6469058674133,31.7048274521626,31.545543094102,31.7048274521626,15886.3056662257,0.0,1.0
2017-01-20,43.86,43.89,43.777,43.86,12698,31.7555088388183,31.7772294330993,31.6954151946409,31.7555088388183,17538.1941705559,0.0,1.0
2017-01-23,43.97,43.97,43.7201,43.86,18200,31.8351510178486,31.8351510178486,31.6542184674879,31.7555088388183,25137.4337615465,0.0,1.0
2017-01-24,44.1,44.1242,43.9101,43.96,29317,31.9292735930663,31.946794872453,31.7917822312676,31.827910819755,40491.986021278,0.0,1.0
2017-01-25,44.56,44.56,44.3415,44.41,30160,32.2623227053749,32.2623227053749,32.1041243770283,32.1537197339699,41656.3188048485,0.0,1.0
2017-01-26,44.32,44.46,44.27,44.43,42144,32.0885579511269,32.1899207244383,32.0523569606586,32.1682001301573,58208.3521124515,0.0,1.0
2017-01-27,44.19,44.2684,44.14,44.2684,20839,31.9944353759093,32.0511985289636,31.9582343854409,32.0511985289636,28782.3616569707,0.0,1.0
2017-01-30,43.86,43.87,43.67,43.74,17931,31.7555088388183,31.762749036912,31.6179450750387,31.6686264616943,24765.8969658401,0.0,1.0
2017-01-31,43.96,44.08,43.79,43.94,36765,31.827910819755,31.9147931968789,31.7048274521626,31.8134304235676,50778.9973760031,0.0,1.0
2017-02-01,44.1,44.21,43.93,44.21,39484,31.9292735930663,32.0089157720966,31.806190225474,32.0089157720966,54534.4194857639,0.0,1.0
2017-02-02,44.08,44.16,43.9601,44.1588,18661,31.9147931968789,31.9727147816283,31.8279832217359,31.971845957857,25774.1566716605,0.0,1.0
2017-02-03,44.19,44.299,44.15,44.22,16384,31.9944353759093,32.0733535351302,31.9654745835346,32.0161559701903,22629.2150961087,0.0,1.0
2017-02-06,43.92,43.9317,43.7801,43.85,20248,31.7989500273803,31.8074210591499,31.6976596560499,31.7482686407246,27966.0856485601,0.0,1.0
2017-02-07,43.74,43.8,43.7,43.79,37765,31.6686264616943,31.7120676502563,31.6396656693197,31.7048274521626,52160.175055209,0.0,1.0
2017-02-08,43.86,43.869,43.61,43.66,12054,31.7555088388183,31.7620250171026,31.5745038864767,31.610704876945,16648.7157451473,0.0,1.0
2017-02-09,44.01,44.08,43.953,43.99,9753,31.8641118102233,31.9147931968789,31.8228426810894,31.849631414036,13470.6259052947,0.0,1.0
2017-02-10,44.08,44.1559,43.97,43.97,19975,31.9147931968789,31.9697463004099,31.8351510178486,31.8351510178486,27589.0241421369,0.0,1.0
2017-02-13,44.29,44.3899,44.25,44.33,43893,32.0668373568459,32.1391669358017,32.0378765644713,32.0957981492206,60624.0318733825,0.0,1.0
2017-02-14,44.21,44.238,44.03,44.2,14040,32.0089157720966,32.0291883267589,31.8785922064106,32.0016755740029,19391.7346160502,0.0,1.0
2017-02-15,44.41,44.45,44.11,44.11,20570,32.1537197339699,32.1826805263446,31.9365137911599,31.9365137911599,28410.8248612644,0.0,1.0
2017-02-16,44.56,44.56,44.4301,44.53,24846,32.2623227053749,32.2623227053749,32.1682725321382,32.2406021110939,34316.7406175486,0.0,1.0
2017-02-17,44.36,44.4,44.2401,44.29,20167,32.1175187435016,32.1464795358763,32.0307087683585,32.0668373568459,27854.2102565444,0.0,1.0
2017-02-21,44.475,44.48,44.3201,44.34,35022,32.2007810215787,32.2044011206256,32.0886303531079,32.1030383473143,48371.6046811474,0.0,1.0
2017-02-22,44.4697,44.4899,44.22,44.22,15776,32.1969437165891,32.2115689167383,32.0161559701903,32.0161559701903,21789.4590671515,0.0,1.0
2017-02-23,44.52,44.63,44.43,44.63,17839,32.2333619130003,32.3130040920306,32.1682001301573,32.3130040920306,24638.8286193532,0.0,1.0
2017-02-24,44.1753,44.22,44.0458,44.07,15087,31.9837922847116,32.0161559701903,31.8900317193986,31.9075529987853,20837.8276461787,0.0,1.0
2017-02-27,44.17,44.2599,44.02,44.02,20267,31.9799549797219,32.045044360584,31.871352008317,31.871352008317,27992.3280244651,0.0,1.0
2017-02-28,44.12,44.2699,44.07,44.16,12972,31.9437539892536,32.0522845586777,31.9075529987853,31.9727147816283,17916.6368546583,0.0,1.0
2017-03-01,44.6,44.75,44.475,44.49,45074,32.2912834977496,32.3998864691546,32.2007810215787,32.2116413187193,62255.2027125245,0.0,1.0
2017-03-02,44.35,44.49,44.3318,44.41,37612,32.1102785454079,32.2116413187193,32.0971013848775,32.1537197339699,51948.8548702906,0.0,1.0
2017-03-03,44.69,44.77,44.48,44.5,41430,32.3564452805926,32.4143668653419,32.2044011206256,32.2188815168129,57222.1912494984,0.0,1.0
2017-03-06,44.56,44.59,44.43,44.59,15668,32.2623227053749,32.2840432996559,32.1682001301573,32.2840432996559,21640.2918777973,0.0,1.0
2017-03-07,44.4199,44.49,44.29,44.4,20161,32.1608875300826,32.2116413187193,32.0668373568459,32.1464795358763,27845.9231904692,0.0,1.0
2017-03-08,44.23,44.386,44.2199,44.34,11803,32.0233961682839,32.1363432585451,32.0160835682093,32.1030383473143,16302.0401476667,0.0,1.0
2017-03-09,44.392,44.4,44.2681,44.38,14889,32.1406873774013,32.1464795358763,32.0509813230208,32.1319991396889,20564.354465696,0.0,1.0
2017-03-10,44.76,44.8139,44.6323,44.75,19806,32.4071266672482,32.4461513349731,32.3146693375921,32.3998864691546,27355.6051143511,0.0,1.0
2017-03-13,44.97,44.97,44.8701,44.92,34264,32.5591708272152,32.5591708272152,32.4868412482595,32.5229698367469,47324.6720003094,0.0,1.0
2017-03-14,44.57,44.61,44.515,44.6,48165,32.2695629034686,32.2985236958432,32.2297418139534,32.2912834977496,66524.4229189498,0.0,1.0
2017-03-15,45.17,45.22,44.6701,44.6701,19646,32.7039747890885,32.7401757795568,32.3420372863862,32.3420372863862,27134.6166856782,0.0,1.0
2017-03-16,45.51,45.54,45.3793,45.46,25143,32.9501415242732,32.9718621185542,32.855512135189,32.9139405338048,34726.9503882727,0.0,1.0
2017-03-17,45.61,45.7068,45.4971,45.65,14062,33.0225435052098,33.0926286227565,32.9408016687323,33.0515042975845,19422.1205249927,0.0,1.0
2017-03-20,45.58,45.66,45.4893,45.61,31655,33.0008229109288,33.0587444956781,32.9351543142193,33.0225435052098,43721.1794352613,0.0,1.0
2017-03-21,45.39,46.0,45.39,46.0,33438,32.8632591471492,33.3049112308628,32.8632591471492,33.3049112308628,46183.8192372853,0.0,1.0
2017-03-22,45.42,45.43,45.22,45.26,18656,32.8849797414302,32.8922199395238,32.7401757795568,32.7691365719315,25767.2507832644,0.0,1.0
2017-03-23,45.43,45.565,45.23,45.23,27558,32.8922199395238,32.9899626137883,32.7474159776505,32.7474159776505,38062.4944835549,0.0,1.0
2017-03-24,45.52,45.63,45.485,45.5534,26188,32.9573817223668,33.0370239013972,32.932041029039,32.9815639839997,36170.2810630429,0.0,1.0
2017-03-27,45.5042,45.53,45.2701,45.33,23817,33.11608686458,33.1348630443855,32.9457185044067,32.9893112629474,32726.4974219878,0.235,1.0
2017-03-28,45.7027,45.76,45.517,45.53,32351,33.2605470076573,33.3022475930393,33.125402178592,33.1348630443855,44452.9083469256,0.0,1.0
2017-03-29,45.63,45.669,45.4,45.4,31332,33.2076389351046,33.236021532485,33.0402543864507,33.0402543864507,43052.7193695982,0.0,1.0
2017-03-30,45.44,45.67,45.44,45.59,64394,33.0693647427384,33.2367492913922,33.0693647427384,33.1785285788169,88482.5996133634,0.0,1.0
2017-03-31,45.4,45.5516,45.3073,45.37,21511,33.0402543864507,33.1505826367808,32.9727911357542,33.018421619235,29557.8656440517,0.0,1.0
2017-04-03,45.35,45.44,45.07,45.39,13541,33.0038664410912,33.0693647427384,32.8000939470778,33.0329767973788,18606.436645721,0.0,1.0
2017-04-04,45.35,45.37,45.0801,45.15,22555,33.0038664410912,33.018421619235,32.8074443120405,32.8583146596531,30992.4066571329,0.0,1.0
2017-04-05,45.15,45.4588,45.09,45.36,39018,32.8583146596531,33.0830466101935,32.8146491252217,33.0111440301631,53613.9092417651,0.0,1.0
2017-04-06,45.19,45.26,45.0884,45.19,26176,32.8874250159407,32.9383681394441,32.8134847109702,32.8874250159407,35967.9555157221,0.0,1.0
2017-04-07,45.06,45.15,45.05,45.08,8649,32.7928163580059,32.8583146596531,32.785538768934,32.8073715361498,11884.4302894056,0.0,1.0
2017-04-10,45.0466,45.11,45.0,45.02,28248,32.7830643886496,32.8292043033655,32.7491508235745,32.7637060017183,38815.052239002,0.0,1.0
2017-04-11,45.31,45.31,44.97,45.25,38546,32.9747560848036,32.9747560848036,32.7273180563588,32.9310905503721,52965.3428067322,0.0,1.0
2017-04-12,45.24,45.24,45.04,45.14,17182,32.9238129613002,32.9238129613002,32.7782611798621,32.8510370705812,23609.4671329132,0.0,1.0
2017-04-13,44.86,45.0,44.81,44.95,36897,32.6472645765678,32.7491508235745,32.6108766312083,32.712762878215,50699.4825284076,0.0,1.0
2017-04-17,45.1249,45.1979,45.01,45.02,15807,32.8400479110826,32.8931743113075,32.7564284126464,32.7637060017183,21720.1051664509,0.0,1.0
2017-04-18,44.79,44.83,44.58,44.7,11787,32.5963214530645,32.6254318093521,32.4434920825545,32.5308231514174,16196.2978172301,0.0,1.0
2017-04-19,44.57,44.84,44.57,44.84,13313,32.4362144934826,32.632709398424,32.4362144934826,32.632709398424,18293.1460796458,0.0,1.0
2017-04-20,44.95,45.1136,44.95,44.96,21540,32.712762878215,32.8318242354314,32.712762878215,32.7200404672869,29597.7140055261,0.0,1.0
2017-04-21,44.96,45.01,44.864,44.99,15409,32.7200404672869,32.7564284126464,32.6501756121966,32.7418732345026,21173.2207572494,0.0,1.0
2017-04-24,46.26,46.32,46.12,46.12,24177,33.6661270466346,33.709792581066,33.5642407996279,33.5642407996279,33221.1667368434,0.0,1.0
2017-04-25,46.57,46.6354,46.42,46.42,72117,33.8917323078637,33.9393277403939,33.7825684717851,33.7825684717851,99094.6304984461,0.0,1.0
2017-04-26,46.42,46.5699,46.382,46.39,14079,33.7825684717851,33.8916595319729,33.7549136333118,33.7607357045694,19345.692455144,0.0,1.0
2017-04-27,46.38,46.43,46.255,46.38,25345,33.7534581154975,33.789846060857,33.6624882520986,33.7534581154975,34826.0938472637,0.0,1.0
2017-04-28,46.35,46.48,46.32,46.38,18985,33.7316253482817,33.8262340062165,33.709792581066,33.7534581154975,26086.9359514817,0.0,1.0
2017-05-01,46.55,46.615,46.43,46.57,22380,33.8771771297199,33.9244814586872,33.789846060857,33.8917323078637,30751.9424068558,0.0,1.0
2017-05-02,46.72,46.75,46.5615,46.61,35432,34.0008961439422,34.022728911158,33.8855463571525,33.9208426641513,48686.4532332314,0.0,1.0
2017-05-03,46.61,46.685,46.5145,46.55,22561,33.9208426641513,33.9754245821906,33.8513416885146,33.8771771297199,31000.6511457138,0.0,1.0
2017-05-04,47.18,47.18,46.81,46.91,34853,34.3356652412499,34.3356652412499,34.0663944455894,34.1391703363084,47890.8600851719,0.0,1.0
2017-05-05,47.72,47.74,47.27,47.27,60878,34.7286550511328,34.7432102292766,34.4011635428971,34.4011635428971,83651.3293049406,0.0,1.0
2017-05-08,47.3,47.36,47.1901,47.36,25106,34.4229963101128,34.4666618445442,34.3430156062125,34.4666618445442,34497.6883854568,0.0,1.0
2017-05-09,47.17,47.28,47.08,47.26,20772,34.328387652178,34.408441131969,34.2628893505308,34.3938859538251,28542.4194671676,0.0,1.0
2017-05-10,47.2,47.27,47.1729,47.26,113331,34.3502204193937,34.4011635428971,34.3304981530088,34.3938859538251,155726.02256083,0.0,1.0
2017-05-11,47.22,47.22,46.97,47.09,29281,34.3647755975375,34.3647755975375,34.1828358707399,34.2701669396028,40234.4783563515,0.0,1.0
2017-05-12,47.4789,47.51,47.26,47.26,10407,34.5531923786092,34.5758256806228,34.3938859538251,34.3938859538251,14300.065443617,0.0,1.0
2017-05-15,47.84,47.84,47.66,47.66,51034,34.8159861199957,34.8159861199957,34.6849895167014,34.6849895167014,70124.8717065005,0.0,1.0
2017-05-16,48.26,48.27,48.156,48.16,52421,35.1216448610157,35.1289224500876,35.0459579346679,35.0488689702966,72030.7226501247,0.0,1.0
2017-05-17,47.68,48.02,47.68,47.99,25131,34.6995446948452,34.94698272329,34.6995446948452,34.9251499560742,34532.0404212107,0.0,1.0
2017-05-18,47.73,47.73,47.4901,47.55,33989,34.7359326402047,34.7359326402047,34.5613432783697,34.6049360369104,46703.6537295185,0.0,1.0
2017-05-19,48.22,48.28,48.108,48.13,16188,35.0925345047281,35.1362000391595,35.0110255071227,35.0270362030809,22243.6301913397,0.0,1.0
2017-05-22,48.3526,48.4366,48.276,48.4,9609,35.1890353358215,35.2501670840255,35.1332890035307,35.2235311080224,13203.5484623538,0.0,1.0
2017-05-23,48.32,48.52,48.27,48.41,28222,35.1653103954471,35.3108621768852,35.1289224500876,35.2308086970943,38779.326121818,0.0,1.0
2017-05-24,48.35,48.3884,48.1868,48.27,19219,35.1871431626628,35.215089104699,35.0683729090093,35.1289224500876,26408.4710061378,0.0,1.0
2017-05-25,48.34,48.46,48.264,48.4,13855,35.1798655735909,35.2671966424538,35.1245558966445,35.2235311080224,19037.8982147895,0.0,1.0
2017-05-26,48.11,48.13,48.0,48.0,10235,35.0124810249371,35.0270362030809,34.9324275451461,34.9324275451461,14063.7234376305,0.0,1.0
2017-05-30,48.09,48.1099,47.98,48.0,64831,34.9979258467933,35.0124082490464,34.9178723670023,34.9324275451461,89083.0731983411,0.0,1.0
2017-05-31,48.185,48.36,48.1301,48.31,20026,35.0670629429764,35.1944207517347,35.0271089789716,35.1580328063752,27517.3547202724,0.0,1.0
2017-06-01,48.45,48.45,48.2578,48.27,17961,35.2599190533819,35.2599190533819,35.1200437914199,35.1289224500876,24679.8765670035,0.0,1.0
2017-06-02,48.77,48.8,48.6,48.62,22757,35.4928019036829,35.5146346708986,35.3690828894605,35.3836380676043,31269.9711060241,0.0,1.0
2017-06-05,48.54,48.569,48.4753,48.52,18766,35.325417355029,35.3465223633376,35.2783313537338,35.3108621768852,25786.0121182778,0.0,1.0
2017-06-06,48.41,48.47,48.3653,48.37,56653,35.2308086970943,35.2744742315257,35.1982778739428,35.2016983408066,77845.8352625382,0.0,1.0
2017-06-07,48.43,48.57,48.241,48.52,8213,35.2453638752381,35.3472501222448,35.1078174417791,35.3108621768852,11285.3307858582,0.0,1.0
2017-06-08,48.3,48.31,48.16,48.19,17441,35.1507552173033,35.1580328063752,35.0488689702966,35.0707017375123,23965.3542233232,0.0,1.0
2017-06-09,48.1361,48.26,48.0,48.15,36037,35.0314755324148,35.1216448610157,34.9324275451461,35.0415913812247,49517.7724984747,0.0,1.0
2017-06-12,47.96,48.015,47.878,48.01,14370,34.9033171888585,34.943343928754,34.8436409584689,34.9397051342181,19745.550151319,0.0,1.0
2017-06-13,48.3209,48.35,48.19,48.27,23184,35.1659653784636,35.1871431626628,35.0707017375123,35.1289224500876,31856.7038767,0.0,1.0
2017-06-14,48.13,48.57,48.0475,48.57,23063,35.0270362030809,35.3472501222448,34.9669960932377,35.3472501222448,31690.4400236514,0.0,1.0
2017-06-15,47.77,47.77,47.51,47.55,48773,34.7650429964923,34.7650429964923,34.5758256806228,34.6049360369104,67018.0735929215,0.0,1.0
2017-06-16,48.23,48.23,47.907,47.98,41354,35.0998120938,35.0998120938,34.8647459667774,34.9178723670023,56823.7634626058,0.0,1.0
2017-06-19,48.36,48.423,48.3,48.34,40745,35.1944207517347,35.2402695628877,35.1507552173033,35.1798655735909,55986.9478716418,0.0,1.0
2017-06-20,47.8,48.1081,47.7715,48.0885,12681,34.786875763708,35.0110982830134,34.7661346348531,34.9968342084325,17424.7266157882,0.0,1.0
2017-06-21,47.77,47.834,47.64,47.68,14137,34.7650429964923,34.8116195665525,34.6704343385575,34.6995446948452,19425.389178093,0.0,1.0
2017-06-22,47.741,47.845,47.72,47.72,21039,34.7439379881838,34.8196249145316,34.7286550511328,34.7286550511328,28909.2992090188,0.0,1.0
2017-06-23,47.92,47.9367,47.74,47.74,34693,34.8742068325709,34.886360406321,34.7432102292766,34.7432102292766,47671.0070563472,0.0,1.0
2017-06-26,47.258,47.51,47.226,47.51,145773,34.9418884109396,35.128213602009,34.9182280692165,35.128213602009,197154.210813724,0.755,1.0
2017-06-27,47.36,47.445,47.281,47.32,66250,35.017305750182,35.080153532884,34.9588942815531,34.9877303230281,89601.4108676449,0.0,1.0
2017-06-28,47.763,47.8,47.5001,47.507,26252,35.3152781787572,35.3426354488746,35.1208936837884,35.1259954449725,35505.1507637346,0.0,1.0
2017-06-29,47.24,47.7,47.1725,47.7,46916,34.9285794687204,35.2686968809899,34.8786709353982,35.2686968809899,63452.6761096819,0.0,1.0
2017-06-30,47.27,47.41,47.05,47.41,14735,34.9507610390858,35.0542750341243,34.7880961897395,35.0542750341243,19928.7062510905,0.0,1.0
2017-07-03,47.3,47.42,47.27,47.27,12779,34.9729426094512,35.0616688909128,34.9507610390858,34.9507610390858,17283.2668600397,0.0,1.0
2017-07-05,47.27,47.29,47.064,47.17,16172,34.9507610390858,34.9655487526627,34.7984475892434,34.8768224712011,21872.2115705895,0.0,1.0
2017-07-06,46.97,47.1224,46.9,47.0,26012,34.7289453354318,34.841627712888,34.6771883379125,34.7511269057972,35180.5569734215,0.0,1.0
2017-07-07,47.11,47.12,46.8716,46.91,9101,34.8324593304703,34.8398531872588,34.6561897846332,34.684582194701,12308.8670234934,0.0,1.0
2017-07-10,47.12,47.21,47.01,47.01,24184,34.8398531872588,34.906397898355,34.7585207625856,34.7585207625856,32708.2342705377,0.0,1.0
2017-07-11,47.22,47.29,46.99,47.08,31005,34.9137917551434,34.9655487526627,34.7437330490087,34.8102777601049,41933.4602860579,0.0,1.0
2017-07-12,47.71,47.74,47.57,47.57,21796,35.2760907377784,35.2982723081438,35.1725767427398,35.1725767427398,29478.5260569236,0.0,1.0
2017-07-13,47.85,47.85,47.6601,47.76,8283,35.3796047328169,35.3796047328169,35.2391953924039,35.3130600217207,11202.5431881766,0.0,1.0
2017-07-14,48.15,48.183,47.9,48.0,37433,35.6014204364709,35.6258201638729,35.4165740167592,35.4905125846439,50627.1639699404,0.0,1.0
2017-07-17,48.04,48.11,47.98,48.11,11637,35.5200880117978,35.5718450093171,35.475724871067,35.5718450093171,15738.7414078005,0.0,1.0
2017-07-18,48.05,48.05,47.92,48.05,68134,35.5274818685862,35.5274818685862,35.4313617303362,35.5274818685862,92149.4721216019,0.0,1.0
2017-07-19,48.25,48.25,48.12,48.14,29517,35.6753590043556,35.6753590043556,35.5792388661055,35.5940265796825,39920.9787861173,0.0,1.0
2017-07-20,48.43,48.496,48.3265,48.36,21773,35.808448426548,35.8572478813519,35.7319220087874,35.7566914290287,29447.4191520186,0.0,1.0
2017-07-21,48.25,48.263,48.0601,48.1,12749,35.6753590043556,35.6849710181806,35.5349496639426,35.5644511525286,17242.6926362506,0.0,1.0
2017-07-24,48.12,48.13,47.9433,48.0476,8864,35.5792388661055,35.586632722894,35.4485894166533,35.525707342957,11988.3306555593,0.0,1.0
2017-07-25,48.2237,48.45,48.1837,48.45,26658,35.6559131610019,35.823236140125,35.6263377338481,35.823236140125,36054.255259014,0.0,1.0
2017-07-26,48.5,48.58,48.2872,48.4,15762,35.8602054240673,35.919356278375,35.7028641516087,35.7862668561826,21317.6971788048,0.0,1.0
2017-07-27,48.3972,48.65,48.3,48.65,9242,35.7841965762818,35.9711132758943,35.7123282882979,35.9711132758943,12499.5658753023,0.0,1.0
2017-07-28,48.5,48.5099,48.28,48.28,17079,35.8602054240673,35.8675253422879,35.697540574721,35.697540574721,23098.9056031473,0.0,1.0
2017-07-31,48.59,48.67,48.5534,48.57,30425,35.9267501351635,35.9859009894712,35.8996886193177,35.9119624215866,41149.0252928014,0.0,1.0
2017-08-01,48.82,48.9899,48.82,48.91,28685,36.0968088412982,36.2224304681343,36.0968088412982,36.1633535523945,38795.7203130324,0.0,1.0
2017-08-02,48.9105,48.9848,48.82,48.9356,33458,36.1637232452339,36.2186596011722,36.0968088412982,36.1822818257729,45251.0793178817,0.0,1.0
2017-08-03,48.86,48.99,48.84,48.93,32730,36.1263842684521,36.2225044067022,36.1115965548752,36.1781412659714,44266.4781539323,0.0,1.0
2017-08-04,48.945,49.055,48.8,48.98,16052,36.1892320511541,36.2705644758272,36.0820211277213,36.2151105499137,21709.914675433,0.0,1.0
2017-08-07,48.971,48.9999,48.9,48.9,9197,36.2084560788041,36.2298243249228,36.155959695606,36.155959695606,12438.7045396186,0.0,1.0
2017-08-08,48.788,49.02,48.73,48.98,16296,36.0731484995751,36.2446859770676,36.030264130202,36.2151105499137,22039.9183622512,0.0,1.0
2017-08-09,48.77,48.776,48.5447,48.58,13613,36.0598395573559,36.064275871429,35.8932559639117,35.919356278375,18411.2302813774,0.0,1.0
2017-08-10,48.1097,48.4815,48.07,48.4815,15983,35.5716231936134,35.8465267890086,35.5422695821632,35.8465267890086,21616.593960718,0.0,1.0
2017-08-11,48.096,48.249,48.02,48.13,82709,35.5614936098132,35.6746196186768,35.5053002982209,35.586632722894,111861.782512484,0.0,1.0
2017-08-14,48.35,48.54,48.35,48.45,19751,35.7492975722403,35.8897808512212,35.7492975722403,35.823236140125,26712.7164686317,0.0,1.0
2017-08-15,48.31,48.33,48.148,48.33,12469,35.7197221450864,35.7345098586633,35.5999416651132,35.7345098586633,16863.9998808855,0.0,1.0
2017-08-16,48.52,48.605,48.44,48.48,39635,35.8749931376442,35.9378409203462,35.8158422833365,35.8454177104904,53605.311996062,0.0,1.0
2017-08-17,47.987,48.3952,47.97,48.32,12621,35.4809005708189,35.7827178049242,35.4683310142785,35.7271160018749,17069.5759480837,0.0,1.0
2017-08-18,48.04,48.1698,47.9301,47.97,15055,35.5200880117978,35.6160602729121,35.4388295256925,35.4683310142785,20361.4979715078,0.0,1.0
2017-08-21,48.14,48.1534,48.0236,48.11,44874,35.5940265796825,35.603934347779,35.5079620866647,35.5718450093171,60690.9239437689,0.0,1.0
2017-08-22,48.25,48.3399,48.22,48.22,67165,35.6753590043556,35.7418297768839,35.6531774339902,35.6531774339902,90838.9246932131,0.0,1.0
2017-08-23,48.33,48.36,48.18,48.18,24784,35.7345098586633,35.7566914290287,35.6236020068363,35.6236020068363,33519.7187463202,0.0,1.0
2017-08-24,48.25,48.38,48.24,48.38,25629,35.6753590043556,35.7714791426057,35.6679651475671,35.7714791426057,34662.5593830471,0.0,1.0
2017-08-25,48.59,48.655,48.3864,48.45,11511,35.9267501351635,35.9748102042885,35.7762112109503,35.823236140125,15568.3296678862,0.0,1.0
2017-08-28,48.5,48.64,48.486,48.64,11043,35.8602054240673,35.9637194191058,35.8498540245634,35.9637194191058,14935.3717767759,0.0,1.0
2017-08-29,48.31,48.4721,48.14,48.23,61827,35.7197221450864,35.8395765636275,35.5940265796825,35.6605712907787,83619.417807002,0.0,1.0
2017-08-30,48.24,48.3399,48.2385,48.27,31222,35.6679651475671,35.7418297768839,35.6668560690489,35.6901467179325,42226.9471714658,0.0,1.0
2017-08-31,48.58,48.659,48.4198,48.45,19267,35.919356278375,35.9777677470039,35.8009066926238,35.823236140125,26058.1189915006,0.0,1.0
2017-09-01,48.67,48.79,48.6061,48.79,30039,35.9859009894712,36.0746272709328,35.9386542445929,36.0746272709328,40626.9702800481,0.0,1.0
2017-09-05,48.4,48.612,48.23,48.59,20583,35.7862668561826,35.9430166200981,35.6605712907787,35.9267501351635,27837.9749417168,0.0,1.0
2017-09-06,48.75,48.795,48.64,48.65,26179,36.045051843779,36.0783241993271,35.9637194191058,35.9711132758943,35406.4201525143,0.0,1.0
2017-09-07,49.11,49.17,48.982,49.17,16218,36.3112306881638,36.3555938288946,36.2165893212714,36.3555938288946,21934.4253803995,0.0,1.0
2017-09-08,49.047,49.21,49.047,49.19,12470,36.2646493903965,36.3851692560485,36.2646493903965,36.3703815424715,16865.3523550118,0.0,1.0
2017-09-11,49.44,49.525,49.26,49.26,19148,36.5552279621832,36.6180757448852,36.4221385399908,36.4221385399908,25897.1745704704,0.0,1.0
2017-09-12,49.515,49.616,49.51,49.616,32048,36.6106818880967,36.6853598416603,36.6069849597025,36.6853598416603,43344.090799793,0.0,1.0
2017-09-13,49.36,49.54,49.2713,49.54,11332,36.4960771078755,36.6291665300679,36.4304935981618,36.6291665300679,15326.2367992778,0.0,1.0
2017-09-14,49.411,49.459,49.25,49.25,18974,36.5337857774967,36.5692762900813,36.4147446832024,36.4147446832024,25661.8440724935,0.0,1.0
2017-09-15,49.4825,49.5,49.4,49.44,7666,36.5866518535342,36.599591102914,36.5256525350294,36.5552279621832,10368.066652247,0.0,1.0
2017-09-18,49.56,49.6563,49.4372,49.62,29679,36.6439542436448,36.7151570845178,36.5531576822825,36.6883173843756,40140.0795945786,0.0,1.0
2017-09-19,49.75,49.82,49.67,49.79,45371,36.7844375226257,36.836194520145,36.725286668318,36.8140129497796,61363.1035845422,0.0,1.0
2017-09-20,49.7289,49.92,49.485,49.74,21225,36.7688364848021,36.9101330880297,36.5885003177313,36.7770436658373,28706.2633308039,0.0,1.0
2017-09-21,49.6601,49.73,49.56,49.56,9281,36.7179667500974,36.7696498090488,36.6439542436448,36.6439542436448,12552.3123662281,0.0,1.0
2017-09-22,49.7603,49.865,49.73,49.84,18242,36.7920531951178,36.8694668756931,36.7696498090488,36.8509822337219,24671.8330120389,0.0,1.0
2017-09-25,49.55,49.7176,49.45,49.62,16527,36.6365603868564,36.7604814266311,36.5626218189717,36.6883173843756,22352.3398854274,0.0,1.0
2017-09-26,49.148,49.2699,49.01,49.2,36575,36.5537491908255,36.6444121277988,36.451111903686,36.5924241106173,49176.572575794,0.29,1.0
2017-09-27,49.21,49.26,49.0401,49.1,13101,36.5998615951926,36.6370490180692,36.4734987322577,36.518049264864,17614.8264474498,0.0,1.0
2017-09-28,49.14,49.309,49.14,49.18,52235,36.5477992031653,36.6734926924883,36.5477992031653,36.5775491414666,70232.0784277948,0.0,1.0
2017-09-29,49.52,49.585,49.3,49.35,12648,36.8304236170278,36.8787672667674,36.6667989563705,36.7039863792472,17005.7495540298,0.0,1.0
2017-10-02,49.42,49.48,49.3,49.38,10771,36.7560487712745,36.8006736787264,36.6667989563705,36.7262988329732,14482.0468411176,0.0,1.0
2017-10-03,49.63,49.63,49.41,49.53,25840,36.9122359473564,36.9122359473564,36.7486112866991,36.8378611016031,34742.929196405,0.0,1.0
2017-10-04,49.4288,49.489,49.39,49.47,16818,36.7625937577008,36.8073674148442,36.7337363175485,36.7932361941511,22612.4838709419,0.0,1.0
2017-10-05,49.46,49.49,49.3901,49.43,23563,36.7857987095758,36.8081111633018,36.7338106923942,36.7634862558498,31681.4102420624,0.0,1.0
2017-10-06,49.4065,49.41,49.2301,49.24,11903,36.7460081670978,36.7486112866991,36.614810939189,36.6221740489186,16004.0668043657,0.0,1.0
2017-10-09,49.439,49.52,49.39,49.4434,12748,36.7701799919676,36.8304236170278,36.7337363175485,36.7734524851807,17140.2036143874,0.0,1.0
2017-10-10,49.86,49.8948,49.67,49.73,21661,37.0832980925889,37.1091805389111,36.9419858856577,36.9866107931097,29124.0940140608,0.0,1.0
2017-10-11,50.04,50.05,49.87,49.8976,20004,37.2171728149449,37.2246102995202,37.0907355771643,37.1112630345922,26896.1902339352,0.0,1.0
2017-10-12,49.8988,50.019,49.8988,49.96,21405,37.1121555327412,37.2015540973367,37.1121555327412,37.1576729383422,28779.8916195453,0.0,1.0
2017-10-13,50.06,50.14,50.06,50.1,14237,37.2320477840955,37.2915476606981,37.2320477840955,37.2617977223968,19142.2245731122,0.0,1.0
2017-10-16,50.0355,50.1,50.0001,50.0918,21678,37.213825946886,37.2617977223968,37.1874972514893,37.2556989850451,29146.9512043215,0.0,1.0
2017-10-17,49.98,50.0,49.8556,50.0,13266,37.1725479074929,37.1874228766435,37.0800255993758,37.1874228766435,17836.6756470398,0.0,1.0
2017-10-18,50.078,50.099,49.97,49.98,24385,37.2454352563311,37.2610539739393,37.1651104229176,37.1725479074929,32786.6226182019,0.0,1.0
2017-10-19,49.98,50.0296,49.85,49.85,10187,37.1725479074929,37.2094378309865,37.0758606080136,37.0758606080136,13696.8351286292,0.0,1.0
2017-10-20,49.94,49.988,49.9,49.9789,11900,37.1427979691916,37.1784978951531,37.1130480308903,37.1717297841896,16000.0331825549,0.0,1.0
2017-10-23,49.7636,49.929,49.74,49.904,11496,37.0116007412828,37.1346167361587,36.994048277685,37.1160230247204,15456.8387787102,0.0,1.0
2017-10-24,49.8799,49.98,49.8,49.8595,12047,37.0980986868938,37.1725479074929,37.038673185137,37.0829262183602,16197.6806512807,0.0,1.0
2017-10-25,49.6336,49.87,49.47,49.86,14039,36.9149134418035,37.0907355771643,36.7932361941511,37.0832980925889,18876.0055336041,0.0,1.0
2017-10-26,49.6,49.7436,49.6,49.73,12194,36.8899234936304,36.9967257721321,36.8899234936304,36.9866107931097,16395.3281200063,0.0,1.0
2017-10-27,49.59,49.68,49.45,49.55,14936,36.8824860090551,36.949423370233,36.7783612250005,36.8527360707537,20082.0584550118,0.0,1.0
2017-10-30,49.86,49.86,49.66,49.66,9759,37.0832980925889,37.0832980925889,36.9345484010824,36.9345484010824,13121.3717502987,0.0,1.0
2017-10-31,50.02,50.0582,49.875,49.98,16799,37.2022978457942,37.230709036872,37.0944543194519,37.1725479074929,22586.937599474,0.0,1.0
2017-11-01,50.1,50.2738,50.1,50.19,13123,37.2617977223968,37.391061204316,37.2617977223968,37.3287350835748,17644.4063407285,0.0,1.0
2017-11-02,50.26,50.26,50.06,50.06,10528,37.3807974756021,37.3807974756021,37.2320477840955,37.2320477840955,14155.3234744486,0.0,1.0
2017-11-03,50.0801,50.16,49.99,50.16,8967,37.2469971280919,37.3064226298488,37.1799853920682,37.3064226298488,12056.4955922664,0.0,1.0
2017-11-06,50.2122,50.23,50.03,50.03,20380,37.345246299332,37.3584850218761,37.2097353303695,37.2097353303695,27401.7375008799,0.0,1.0
2017-11-07,50.0,50.149,49.89,50.13,38911,37.1874228766435,37.2982413968159,37.1056105463149,37.2841101761228,52317.4194257476,0.0,1.0
2017-11-08,50.1468,50.19,49.95,49.95,12603,37.2966051502094,37.3287350835748,37.1502354537669,37.1502354537669,16945.2452268689,0.0,1.0
2017-11-09,49.8699,49.919,49.6227,49.8356,11481,37.0906612023185,37.1271792515834,36.9068065836164,37.0651506302251,15436.6706696566,0.0,1.0
2017-11-10,49.7701,49.82,49.66,49.7716,22777,37.0164351062567,37.0535481542876,36.9345484010824,37.017550728943,30624.6013276516,0.0,1.0
2017-11-13,49.51,49.5452,49.2815,49.3,21766,36.8229861324524,36.8491660781576,36.6530396099062,36.6667989563705,29265.2707774363,0.0,1.0
2017-11-14,49.55,49.569,49.35,49.46,31959,36.8527360707537,36.8668672914469,36.7039863792472,36.7857987095758,42970.1731496869,0.0,1.0
2017-11-15,49.31,49.36,49.08,49.18,23515,36.6742364409459,36.7114238638225,36.5031742957133,36.5775491414666,31616.8722930907,0.0,1.0
2017-11-16,49.465,49.57,49.4599,49.5,26374,36.7895174518635,36.8676110399044,36.78572433473,36.8155486478771,35460.9138787146,0.0,1.0
2017-11-17,49.385,49.44,49.3,49.36,8836,36.7300175752608,36.7709237404251,36.6667989563705,36.7114238638225,11880.360773198,0.0,1.0
2017-11-20,49.44,49.5155,49.391,49.48,8828,36.7709237404251,36.8270767489689,36.734480066006,36.8006736787264,11869.6044483694,0.0,1.0
2017-11-21,49.69,49.78,49.68,49.72,37549,36.9568608548084,37.0237982159863,36.949423370233,36.9791733085343,50486.1551236769,0.0,1.0
2017-11-22,49.98,50.019,49.79,49.98,9356,37.1725479074929,37.2015540973367,37.0312357005616,37.1725479074929,12579.5218870575,0.0,1.0
2017-11-24,50.32,50.42,50.31,50.31,8580,37.4254223830541,37.4997972288074,37.4179848984787,37.4179848984787,11536.1583786825,0.0,1.0
2017-11-27,50.0947,50.34,50.08,50.34,7915,37.2578558555719,37.4402973522047,37.2469227532462,37.4402973522047,10642.0388773044,0.0,1.0
2017-11-28,50.45,50.48,50.2101,50.3,30335,37.5221096825333,37.5444221362593,37.3436844275712,37.4105474139034,40786.6392094794,0.0,1.0
2017-11-29,50.27,50.49,50.24,50.49,17977,37.3882349601774,37.5518596208347,37.3659225064514,37.5518596208347,24170.8064304866,0.0,1.0
2017-11-30,50.4,50.58,50.29,50.55,43314,37.4849222596567,37.6187969820126,37.4031099293281,37.5964845282866,58237.4317032929,0.0,1.0
2017-12-01,50.21,50.27,50.09,50.13,18074,37.3436100527254,37.3882349601774,37.2543602378215,37.2841101761228,24301.2268690335,0.0,1.0
2017-12-04,50.05,50.27,50.05,50.26,36311,37.2246102995202,37.3882349601774,37.2246102995202,37.3807974756021,48821.6138564498,0.0,1.0
2017-12-05,49.92,50.153,49.915,50.09,19083,37.1279230000409,37.3012163906461,37.1242042577532,37.2543602378215,25657.8683380417,0.0,1.0
2017-12-06,49.78,49.85,49.68,49.68,18918,37.0237982159863,37.0758606080136,36.949423370233,36.949423370233,25436.0191384517,0.0,1.0
2017-12-07,49.78,49.8845,49.62,49.7,18597,37.0237982159863,37.1015199297985,36.9047984627811,36.9642983393837,25004.4216047038,0.0,1.0
2017-12-08,49.97,50.05,49.89,49.92,14021,37.1651104229176,37.2246102995202,37.1056105463149,37.1279230000409,18851.8038027397,0.0,1.0
2017-12-11,50.13,50.17,50.06,50.06,13234,37.2841101761228,37.3138601144241,37.2320477840955,37.2320477840955,17793.6503477254,0.0,1.0
2017-12-12,50.29,50.31,50.14,50.16,30626,37.4031099293281,37.4179848984787,37.2915476606981,37.3064226298488,41177.90052512,0.0,1.0
2017-12-13,50.44,50.59,50.28,50.38,44952,37.514672197958,37.6262344665879,37.3956724447527,37.470047290506,60439.7892119505,0.0,1.0
2017-12-14,50.17,50.44,50.17,50.37,29951,37.3138601144241,37.514672197958,37.3138601144241,37.4626098059307,40270.3356177062,0.0,1.0
2017-12-15,50.16,50.19,49.96,50.08,21372,37.3064226298488,37.3287350835748,37.1576729383422,37.2469227532462,28735.5217796273,0.0,1.0
2017-12-18,50.64,50.75,50.56,50.56,36503,37.6634218894646,37.7452342197932,37.603922012862,37.603922012862,49079.7656523364,0.0,1.0
2017-12-19,50.5,50.68,50.44,50.66,53379,37.55929710541,37.6931718277659,37.514672197958,37.6782968586152,71770.2328782858,0.0,1.0
2017-12-20,50.43,50.57,50.41,50.57,34681,37.5072347133827,37.6113594974373,37.492359744232,37.6113594974373,46630.0126726208,0.0,1.0
2017-12-21,50.74,50.82,50.49,50.52,51913,37.7377967352179,37.7972966118205,37.5518596208347,37.5741720745606,69799.1363534433,0.0,1.0
2017-12-22,50.71,50.73,50.57,50.57,15097,37.7154842814919,37.7303592506425,37.6113594974373,37.6113594974373,20298.5294921876,0.0,1.0
2017-12-26,50.45,50.49,50.3,50.3,39317,37.7647724917726,37.7947148287334,37.6524887281697,37.6524887281697,52523.6223899438,0.32627,1.0
2017-12-27,50.51,50.61,50.46,50.5,10025,37.8096859972137,37.8845418396157,37.7722580760128,37.8022004129735,13392.4082320418,0.0,1.0
2017-12-28,50.53,50.71,50.5,50.71,39815,37.8246571656941,37.9593976820176,37.8022004129735,37.9593976820176,53188.9011230667,0.0,1.0
2017-12-29,50.63,50.83,50.63,50.83,18437,37.8995130080961,38.0492246928999,37.8995130080961,38.0492246928999,24630.0080373221,0.0,1.0
2018-01-02,50.92,50.95,50.72,50.74,21540,38.1165949510616,38.1390517037822,37.9668832662578,37.9818544347382,28775.3090591701,0.0,1.0
2018-01-03,51.19,51.25,50.93,50.93,22146,38.3187057255468,38.363619230988,38.1240805353018,38.1240805353018,29584.86510791,0.0,1.0
2018-01-04,51.73,51.84,51.6,51.6,35646,38.7229272745173,38.8052687011594,38.6256146793948,38.6256146793948,47619.529560036,0.0,1.0
2018-01-05,52.1,52.11,51.87,51.94,25288,38.9998938914044,39.0073794756446,38.82772545388,38.8801245435613,33782.2662715085,0.0,1.0
2018-01-08,51.96,51.98,51.9,51.94,29998,38.8950957120417,38.9100668805221,38.8501822066005,38.8801245435613,40074.3603136947,0.0,1.0
2018-01-09,51.98,52.08,51.89,51.99,40647,38.9100668805221,38.984922722924,38.8426966223603,38.9175524647623,54300.3708137458,0.0,1.0
2018-01-10,52.03,52.12,51.95,52.12,8257,38.947494801723,39.0148650598848,38.8876101278015,39.0148650598848,11030.5351393485,0.0,1.0
2018-01-11,52.34,52.36,52.13,52.13,33556,39.179547913169,39.1945190816494,39.022350644125,39.022350644125,44827.4963226328,0.0,1.0
2018-01-12,52.89,52.9,52.52,52.58,39112,39.5912550463796,39.5987406306198,39.3142884294925,39.3592019349336,52249.7626704856,0.0,1.0
2018-01-16,52.87,53.09,52.84,53.03,25560,39.5762838778992,39.7409667311835,39.5538271251787,39.6960532257423,34145.6313626921,0.0,1.0
2018-01-17,53.14,53.25,52.83,52.91,30705,39.7783946523844,39.8607360790266,39.5463415409385,39.60622621486,41018.8423705579,0.0,1.0
2018-01-18,53.04,53.09,52.9,52.97,17965,39.7035388099825,39.7409667311835,39.5987406306198,39.6511397203012,23999.462732033,0.0,1.0
2018-01-19,53.22,53.24,53.08,53.22,16391,39.838279326306,39.8532504947864,39.7334811469433,39.838279326306,21896.7544470221,0.0,1.0
2018-01-22,53.6,53.61,53.3,53.3,35662,40.1227315274333,40.1302171116735,39.8981640002275,39.8981640002275,47640.9039771645,0.0,1.0
2018-01-23,53.71,53.71,53.53,53.53,18876,40.2050729540754,40.2050729540754,40.070332437752,40.070332437752,25216.4686072839,0.0,1.0
2018-01-24,53.91,54.12,53.75,54.04,33602,40.3547846388793,40.5119819079233,40.2350152910362,40.4520972340018,44888.9477718771,0.0,1.0
2018-01-25,53.65,54.18,53.61,54.09,50551,40.1601594486343,40.5568954133645,40.1302171116735,40.4895251552028,67531.1350162537,0.0,1.0
2018-01-26,54.08,54.12,53.89,53.92,35965,40.4820395709626,40.5119819079233,40.3398134703989,40.3622702231195,48045.6820015344,0.0,1.0
2018-01-29,53.61,53.7,53.5,53.66,40600,40.1302171116735,40.1975873698352,40.0478756850314,40.1676450328745,54237.583463431,0.0,1.0
2018-01-30,53.21,53.47,53.11,53.47,44012,39.8307937420658,40.0254189323108,39.7559378996639,40.0254189323108,58795.6779160721,0.0,1.0
2018-01-31,53.17,53.38,53.03,53.38,38236,39.800851405105,39.9580486741491,39.6960532257423,39.9580486741491,51079.5133327032,0.0,1.0
2018-02-01,53.19,53.25,53.0,53.0,30989,39.8158225735854,39.8607360790266,39.6735964730217,39.6735964730217,41398.2382745878,0.0,1.0
2018-02-02,52.08,52.69,52.08,52.68,16243,38.984922722924,39.4415433615758,38.984922722924,39.4340577773356,21699.041088584,0.0,1.0
2018-02-05,50.05,51.7,49.91,51.55,28229,37.4653491221649,38.7004705217967,37.3605509428022,38.5881867581938,37711.1513199309,0.0,1.0
2018-02-06,51.07,51.09,49.84,50.04,62400,38.2288787146645,38.2438498831449,37.3081518531208,37.4578635379247,83360.2268009384,0.0,1.0
2018-02-07,50.32,50.87,50.23,50.49,33712,37.6674598966501,38.0791670298607,37.6000896384883,37.7947148287334,45035.8968896351,0.0,1.0
2018-02-08,49.27,50.42,49.27,50.42,29376,36.8814735514298,37.742315739052,36.8814735514298,37.742315739052,39243.4298478264,0.0,1.0
2018-02-09,49.46,49.66,48.25,49.34,297982,37.0236996519935,37.1734113367974,36.1179439589302,36.9338726411112,398074.472798032,0.0,1.0
2018-02-12,50.02,50.12,49.59,49.7,117646,37.4428923694443,37.5177482118462,37.121012247116,37.2033536737581,157163.41734332,0.0,1.0
2018-02-13,49.88,49.91,49.62,49.75,52783,37.3380941900816,37.3605509428022,37.1434689998366,37.2407815949591,70512.8662056719,0.0,1.0
2018-02-14,50.72,50.72,49.5,49.54,39736,37.9668832662578,37.9668832662578,37.0536419889543,37.083584325915,53083.3649384949,0.0,1.0
2018-02-15,50.98,51.08,50.65,50.99,20447,38.1615084565028,38.2363642989047,37.9144841765764,38.168994040743,27315.1691890831,0.0,1.0
2018-02-16,51.13,51.3,50.99,51.02,14311,38.2737922201057,38.401047152189,38.168994040743,38.1914507934636,19118.0802203242,0.0,1.0
2018-02-20,50.56,50.82,50.47,50.71,29866,37.8471139184147,38.0417391086597,37.779743660253,37.9593976820176,39898.021372385,0.0,1.0
2018-02-21,50.24,51.0,50.24,50.64,19250,37.6075752227285,38.1764796249832,37.6075752227285,37.9069985923363,25716.0956076613,0.0,1.0
2018-02-22,50.53,50.8328,50.4711,50.53,16715,37.8246571656941,38.0513206564872,37.7805670745194,37.8246571656941,22329.5863938732,0.0,1.0
2018-02-23,51.06,51.06,50.7,50.74,11745,38.2213931304243,38.2213931304243,37.9519120977774,37.9818544347382,15690.1580733497,0.0,1.0
2018-02-26,51.45,51.5,51.07,51.17,37512,38.5133309157919,38.5507588369928,38.2288787146645,38.3037345570665,50112.320957641,0.0,1.0
2018-02-27,50.71,51.16,50.71,51.16,11330,37.9593976820176,38.2962489728263,37.9593976820176,38.2962489728263,15135.7591290806,0.0,1.0
2018-02-28,50.2,50.78,50.18,50.78,16336,37.5776328857678,38.0117967716989,37.5626617172874,38.0117967716989,21823.2798881431,0.0,1.0
2018-03-01,49.65,50.12,49.3,49.97,19194,37.1659257525572,37.5177482118462,36.9039303041504,37.4054644482433,25641.2851477117,0.0,1.0
2018-03-02,49.78,49.78,49.18,49.44,20718,37.2632383476797,37.2632383476797,36.8141032932681,37.0087284835131,27677.1983791961,0.0,1.0
2018-03-05,50.01,50.07,49.41,49.42,22333,37.4354067852041,37.4803202906453,36.9862717307925,36.9937573150327,29834.6786080987,0.0,1.0
2018-03-06,50.29,50.37,50.17,50.29,28415,37.6450031439295,37.704887817851,37.5551761330472,37.6450031439295,37959.6289190491,0.0,1.0
2018-03-07,50.29,50.29,49.97,50.06,12307,37.6450031439295,37.6450031439295,37.4054644482433,37.4728347064051,16440.9344749863,0.0,1.0
2018-03-08,50.26,50.4,50.17,50.4,10640,37.6225463912089,37.7273445705716,37.5551761330472,37.7273445705716,14213.9873904164,0.0,1.0
2018-03-09,50.59,50.6,50.36,50.36,14218,37.8695706711353,37.8770562553755,37.6974022336109,37.6974022336109,18993.8414207651,0.0,1.0
2018-03-12,50.75,50.78,50.64,50.64,21697,37.9893400189784,38.0117967716989,37.9069985923363,37.9069985923363,28985.0455272429,0.0,1.0
2018-03-13,50.26,50.88,50.23,50.88,16803,37.6225463912089,38.0866526141009,37.6000896384883,38.0866526141009,22447.1456880796,0.0,1.0
2018-03-14,50.38,50.72,50.27,50.72,42982,37.7123734020912,37.9668832662578,37.6300319754491,37.9668832662578,57419.6998134285,0.0,1.0
2018-03-15,50.38,50.59,50.3,50.37,18241,37.7123734020912,37.8695706711353,37.6524887281697,37.704887817851,24368.1714274987,0.0,1.0
2018-03-16,50.45,50.49,50.38,50.41,14132,37.7647724917726,37.7947148287334,37.7123734020912,37.7348301548118,18878.9539286997,0.0,1.0
2018-03-19,49.99,50.24,49.82,50.17,10124,37.4204356167237,37.6075752227285,37.2931806846404,37.5551761330472,13524.662438024,0.0,1.0
2018-03-20,49.9,49.96,49.81,49.82,12743,37.4944156457695,37.5394991114759,37.42679044721,37.4343043581611,16959.210833087,0.18883,1.0
2018-03-21,50.02,50.09,49.79,49.79,14328,37.5845825771822,37.6371799538396,37.4117626253079,37.4117626253079,19068.6316264985,0.0,1.0
2018-03-22,48.97,49.48,48.96,49.45,60262,36.7956219273213,37.1788313858252,36.7881080163703,37.156289652972,80200.5778249617,0.0,1.0
2018-03-23,48.6,49.23,48.6,49.23,27991,36.5176072221323,36.9909836120488,36.5176072221323,36.9909836120488,37252.2381251618,0.0,1.0
2018-03-26,49.48,49.48,48.9,49.32,21633,37.1788313858252,37.1788313858252,36.7430245506639,37.0586088106083,28790.5993841458,0.0,1.0
2018-03-27,49.03,49.67,48.92,49.66,124177,36.8407053930277,37.3215956938953,36.7580523725661,37.3140817829442,165262.804961174,0.0,1.0
2018-03-28,49.4,49.73,49.27,49.38,34923,37.1187200982167,37.3666791596016,37.021039255853,37.1036922763146,46477.7932923092,0.0,1.0
2018-03-29,49.8,49.89,49.5,49.66,22151,37.419276536259,37.4869017348185,37.1938592077273,37.3140817829442,29479.9873784595,0.0,1.0
2018-04-02,49.04,49.7,48.76,49.7,25005,36.8482193039787,37.3441374267484,36.6378297973492,37.3441374267484,33278.2756714541,0.0,1.0
2018-04-03,49.45,49.54,49.15,49.46,60882,37.156289652972,37.2239148515315,36.9308723244403,37.1638035639231,81025.7140343719,0.0,1.0
2018-04-04,49.62,49.66,48.94,48.94,42092,37.28402613914,37.3140817829442,36.7730801944682,36.7730801944682,56018.7634298278,0.0,1.0
2018-04-05,50.07,50.11,49.93,49.93,6254,37.6221521319375,37.6522077757417,37.5169573786227,37.5169573786227,8323.22879621171,0.0,1.0
2018-04-06,49.74,50.19,49.63,50.19,13867,37.3741930705527,37.7123190633502,37.291540050091,37.7123190633502,18455.1029288564,0.0,1.0
2018-04-09,50.26,50.53,50.14,50.29,92708,37.7649164400076,37.9677920356861,37.6747495085949,37.7874581728607,123381.818874192,0.0,1.0
2018-04-10,50.8,50.85,50.67,50.67,31695,38.1706676313646,38.2082371861199,38.0729867890009,38.0729867890009,42181.7615439607,0.0,1.0
2018-04-11,50.64,50.91,50.64,50.73,15092,38.0504450561477,38.2533206518262,38.0504450561477,38.1180702547072,20085.4123748684,0.0,1.0
2018-04-12,50.77,50.81,50.66,50.69,15285,38.1481258985114,38.1781815423156,38.0654728780498,38.088014610903,20342.2692916687,0.0,1.0
2018-04-13,50.79,50.95,50.7,50.95,11775,38.1631537204135,38.2833762956304,38.095528521854,38.2833762956304,15670.933654524,0.0,1.0
2018-04-16,50.86,50.95,50.8,50.82,25918,38.2157510970709,38.2833762956304,38.1706676313646,38.1856954532667,34493.3552830533,0.0,1.0
2018-04-17,51.14,51.2,51.01,51.01,13970,38.4261406037005,38.4712240694068,38.3284597613368,38.3284597613368,18592.1820088068,0.0,1.0
2018-04-18,51.24,51.41,51.22,51.3,50706,38.5012797132111,38.629016199379,38.4862518913089,38.5463631789174,67482.8332812137,0.0,1.0
2018-04-19,51.07,51.34,51.0,51.29,37364,38.3735432270431,38.5764188227216,38.3209458503857,38.5388492679663,49726.4344006483,0.0,1.0
2018-04-20,50.94,51.02,50.86,50.92,26224,38.2758623846794,38.3359736722878,38.2157510970709,38.2608345627773,34900.5999283428,0.0,1.0
2018-04-23,50.93,51.04,50.84,51.0,10355,38.2683484737283,38.3510014941899,38.2007232751688,38.3209458503857,13781.1055620039,0.0,1.0
2018-04-24,50.82,51.1,50.72,51.1,10150,38.1856954532667,38.3960849598963,38.1105563437561,38.3960849598963,13508.278266957,0.0,1.0
2018-04-25,50.69,50.79,50.54,50.61,17564,38.088014610903,38.1631537204135,37.9753059466371,38.0279033232945,23375.310293678,0.0,1.0
2018-04-26,50.89,51.04,50.82,50.95,14228,38.2382928299241,38.3510014941899,38.1856954532667,38.2833762956304,18935.5451411097,0.0,1.0
2018-04-27,51.02,51.05,50.77,50.91,8920,38.3359736722878,38.358515405141,38.1481258985114,38.2533206518262,11871.3144966755,0.0,1.0
2018-04-30,50.96,51.1,50.89,51.01,12706,38.2908902065815,38.3960849598963,38.2382928299241,38.3284597613368,16909.9688334931,0.0,1.0
2018-05-01,50.58,50.81,50.42,50.81,29842,38.0053615904414,38.1781815423156,37.8851390152245,38.1781815423156,39715.6689697073,0.0,1.0
2018-05-02,50.61,50.9,50.61,50.9,21530,38.0279033232945,38.2458067408752,38.0279033232945,38.2458067408752,28653.5203041954,0.0,1.0
2018-05-03,50.72,50.82,50.37,50.66,19922,38.1105563437561,38.1856954532667,37.8475694604692,38.0654728780498,26513.4896191445,0.0,1.0
2018-05-04,50.8,50.89,50.35,50.35,18078,38.1706676313646,38.2382928299241,37.8325416385671,37.8325416385671,24059.3748285762,0.0,1.0
2018-05-07,50.81,51.01,50.77,50.8,21070,38.1781815423156,38.3284597613368,38.1481258985114,38.1706676313646,28041.3224714073,0.0,1.0
2018-05-08,50.74,50.76,50.49,50.62,17801,38.1255841656583,38.1406119875604,37.9377363918819,38.0354172342456,23690.7252640493,0.0,1.0
2018-05-09,51.0,51.09,50.86,50.89,8235,38.3209458503857,38.3885710489452,38.2157510970709,38.2382928299241,10959.6720717626,0.0,1.0
2018-05-10,51.29,51.34,51.09,51.25,32270,38.5388492679663,38.5764188227216,38.3885710489452,38.5087936241621,42947.008834946,0.0,1.0
2018-05-11,51.37,51.5,51.31,51.36,24636,38.5989605555748,38.6966413979385,38.5538770898685,38.5914466446237,32787.1865403696,0.0,1.0
2018-05-14,51.41,51.61,51.39,51.56,30873,38.629016199379,38.7792944184001,38.6139883774769,38.7417248636448,41087.7906340653,0.0,1.0
2018-05-15,51.07,51.21,50.96,50.96,10643,38.3735432270431,38.4787379803579,38.2908902065815,38.2908902065815,14164.3946399234,0.0,1.0
2018-05-16,51.06,51.2,50.99,51.04,9350,38.366029316092,38.4712240694068,38.3134319394347,38.3510014941899,12443.5863838471,0.0,1.0
2018-05-17,51.14,51.36,51.05,51.21,223357,38.4261406037005,38.5914466446237,38.358515405141,38.4787379803579,297257.981169725,0.0,1.0
2018-05-18,50.96,51.16,50.95,51.12,61144,38.2908902065815,38.4411684256026,38.2833762956304,38.4111127817984,81374.4006260903,0.0,1.0
2018-05-21,51.24,51.35,51.19,51.35,29108,38.5012797132111,38.5839327336727,38.4637101584558,38.5839327336727,38738.814166954,0.0,1.0
2018-05-22,51.22,51.47,51.22,51.42,8941,38.4862518913089,38.6740996650853,38.4862518913089,38.6365301103301,11899.2626586071,0.0,1.0
2018-05-23,50.58,50.58,50.39,50.55,37507,38.0053615904414,38.0053615904414,37.8625972823713,37.9828198575882,49916.7480747541,0.0,1.0
2018-05-24,50.26,50.39,50.0,50.38,39757,37.7649164400076,37.8625972823713,37.5695547552801,37.8550833714202,52911.1939960007,0.0,1.0
2018-05-25,49.79,49.84,49.73,49.79,25588,37.4117626253079,37.4493321800632,37.3666791596016,37.4117626253079,34054.1698812705,0.0,1.0
2018-05-29,48.68,49.07,48.5,48.93,16241,36.5777185097407,36.8707610368319,36.4424681126217,36.7655662835171,21614.576091985,0.0,1.0
2018-05-30,49.45,49.49,48.97,48.971,26008,37.156289652972,37.1863452967763,36.7956219273213,36.7963733184164,34613.1331199032,0.0,1.0
2018-05-31,49.28,49.41,49.03,49.41,11837,37.0285531668041,37.1262340091678,36.8407053930277,37.1262340091678,15753.447275465,0.0,1.0
2018-06-01,49.57,49.63,49.48,49.62,28313,37.2464565843847,37.291540050091,37.1788313858252,37.28402613914,37680.7766081135,0.0,1.0
2018-06-04,49.81,50.03,49.78,50.03,21943,37.42679044721,37.5920964881333,37.4042487143569,37.5920964881333,29203.1674888509,0.0,1.0
2018-06-05,49.64,49.78,49.6,49.78,18522,37.2990539610421,37.4042487143569,37.2689983172379,37.4042487143569,24650.2788237022,0.0,1.0
2018-06-06,50.01,50.09,49.69,49.86,25108,37.5770686662312,37.6371799538396,37.3366235157974,37.4643600019653,33415.3547514044,0.0,1.0
2018-06-07,49.86,50.23,49.81,50.09,23731,37.4643600019653,37.7423747071544,37.42679044721,37.6371799538396,31582.7538476016,0.0,1.0
2018-06-08,49.84,49.96,49.75,49.84,28482,37.4493321800632,37.5394991114759,37.3817069815037,37.4493321800632,37905.6927684205,0.0,1.0
2018-06-11,50.3,50.37,50.07,50.07,12197,37.7949720838118,37.8475694604692,37.6221521319375,37.6221521319375,16232.5586228644,0.0,1.0
2018-06-12,49.91,50.19,49.88,50.17,20517,37.5019295567206,37.7123190633502,37.4793878238674,37.6972912414481,27305.3542072075,0.0,1.0
2018-06-13,49.87,50.03,49.79,50.0,38672,37.4718739129164,37.5920964881333,37.4117626253079,37.5695547552801,51467.2056295329,0.0,1.0
2018-06-14,49.82,50.05,49.79,49.9,110663,37.4343043581611,37.6071243100354,37.4117626253079,37.4944156457695,147277.49732574,0.0,1.0
2018-06-15,49.53,49.57,49.38,49.57,40342,37.2164009405805,37.2464565843847,37.1036922763146,37.2464565843847,53689.7499355249,0.0,1.0
2018-06-18,49.16,49.21,49.0,49.0,23391,36.9383862353914,36.9759557901467,36.8181636601745,36.8181636601745,31130.2597972798,0.0,1.0
2018-06-19,48.86,48.86,48.52,48.65,16441,36.7129689068597,36.7129689068597,36.4574959345238,36.5551767768875,21880.7490627625,0.0,1.0
2018-06-20,48.81,49.01,48.77,49.01,24405,36.6753993521044,36.8256775711256,36.6453437083002,36.8256775711256,32479.7567591217,0.0,1.0
2018-06-21,48.46,48.72,48.45,48.72,22440,36.4124124688175,36.6077741535449,36.4048985578664,36.6077741535449,29864.6073212329,0.0,1.0
2018-06-22,49.14,49.26,48.97,49.16,34140,36.9233584134893,37.013525344902,36.7956219273213,36.9383862353914,45435.7261117153,0.0,1.0
2018-06-25,47.53,47.89,47.44,47.89,68841,36.4192576416939,36.6951030603981,36.3502962870178,36.6951030603981,89842.9276673146,0.93911,1.0
2018-06-26,47.64,47.73,47.41,47.7,25088,36.5035437418535,36.5725050965295,36.3273091687925,36.5495179783042,32741.8162042618,0.0,1.0
2018-06-27,47.16,47.87,47.16,47.72,59732,36.1357498502479,36.6797783149145,36.1357498502479,36.5648427237878,77954.9651432147,0.0,1.0
2018-06-28,47.47,47.47,47.16,47.24,23065,36.3732834052432,36.3732834052432,36.1357498502479,36.1970488321822,30101.6418507374,0.0,1.0
2018-06-29,47.79,48.02,47.76,47.87,28815,36.6184793329802,36.7947139060413,36.5954922147549,36.6797783149145,37605.8447833947,0.0,1.0
2018-07-02,47.41,47.42,47.15,47.29,32219,36.3273091687925,36.3349715415343,36.1280874775061,36.2353606958911,42048.3329195277,0.0,1.0
2018-07-03,47.65,47.9,47.63,47.82,12062,36.5112061145953,36.7027654331399,36.4958813691117,36.6414664512056,15741.8601345586,0.0,1.0
2018-07-05,48.23,48.3171,48.13,48.2,23946,36.9556237336187,37.0223630001996,36.8790000062009,36.9326366153933,31251.4162478976,0.0,1.0
2018-07-06,48.55,48.6,48.29,48.33,23546,37.2008196613557,37.2391315250647,37.0015979700694,37.0322474610365,30729.3847395388,0.0,1.0
2018-07-09,48.87,48.9,48.72,48.85,19043,37.4460155890928,37.4690027073181,37.331079997966,37.4306908436092,24852.61503419,0.0,1.0
2018-07-10,48.93,48.93,48.81,48.86,34454,37.4919898255435,37.4919898255435,37.4000413526421,37.438353216351,44965.1839724824,0.0,1.0
2018-07-11,48.01,48.46,47.91,48.35,12508,36.7870515332995,37.1318583066797,36.7104278058816,37.0475722065201,16323.9252663786,0.0,1.0
2018-07-12,48.34,48.39,48.25,48.25,20883,37.0399098337783,37.0782216974872,36.9709484791023,36.9709484791023,27253.9599726403,0.0,1.0
2018-07-13,48.36,48.4,48.2,48.22,29641,37.0552345792619,37.085884070229,36.9326366153933,36.9479613608769,38683.8398481555,0.0,1.0
2018-07-16,48.34,48.4,48.22,48.32,11657,37.0399098337783,37.085884070229,36.9479613608769,37.0245850882947,15213.3032323454,0.0,1.0
2018-07-17,48.32,48.4,48.18,48.18,13125,37.0245850882947,37.085884070229,36.9173118699098,36.9173118699098,17129.158868022,0.0,1.0
2018-07-18,48.39,48.44,48.2,48.34,18758,37.0782216974872,37.1165335611961,36.9326366153933,37.0399098337783,24480.6675844844,0.0,1.0
2018-07-19,48.19,48.32,48.05,48.22,16119,36.9249742426516,37.0245850882947,36.8177010242666,36.9479613608769,21036.5647080874,0.0,1.0
2018-07-20,48.55,48.59,48.25,48.25,14019,37.2008196613557,37.2314691523229,36.9709484791023,36.9709484791023,18295.8992892039,0.0,1.0
2018-07-23,48.53,48.67,48.5,48.55,20415,37.1854949158722,37.2927681342571,37.1625077976468,37.2008196613557,26643.1831078605,0.0,1.0
2018-07-24,48.81,49.07,48.8,48.88,17403,37.4000413526421,37.5992630439284,37.3923789799003,37.4536779618346,22712.285849919,0.0,1.0
2018-07-25,49.25,49.25,48.65,48.87,23725,37.7371857532805,37.7371857532805,37.2774433887736,37.4460155890928,30962.9938395294,0.0,1.0
2018-07-26,48.89,49.09,48.89,49.02,12561,37.4613403345764,37.614587789412,37.4613403345764,37.5609511802195,16393.0944412361,0.0,1.0
2018-07-27,49.04,49.25,48.98,49.14,23035,37.5762759257031,37.7371857532805,37.5303016892524,37.6528996531209,30062.4894876105,0.0,1.0
2018-07-30,49.2,49.42,49.2,49.26,29169,37.6988738895716,37.8674460898908,37.6988738895716,37.7448481260223,38067.8426682922,0.0,1.0
2018-07-31,49.35,49.53,49.33,49.49,25942,37.8138094806984,37.9517321900505,37.7984847352148,37.9210826990833,33856.3534746078,0.0,1.0
2018-08-01,48.97,49.16,48.94,49.16,30036,37.5226393165106,37.6682243986045,37.4996521982853,37.6682243986045,39199.3459626598,0.0,1.0
2018-08-02,48.59,48.6,48.4,48.49,17150,37.2314691523229,37.2391315250647,37.085884070229,37.154845424905,22382.1009208821,0.0,1.0
2018-08-03,48.71,48.71,48.43,48.43,20504,37.3234176252243,37.3234176252243,37.1088711884543,37.1088711884543,26759.3351184704,0.0,1.0
2018-08-06,48.5,48.55,48.31,48.32,26789,37.1625077976468,37.2008196613557,37.016922715553,37.0245850882947,34961.7551935575,0.0,1.0
2018-08-07,48.91,49.01,48.87,48.98,13351,37.4766650800599,37.5532888074777,37.4460155890928,37.5303016892524,17424.1066702447,0.0,1.0
2018-08-08,48.9,48.92,48.74,48.74,20530,37.4690027073181,37.4843274528017,37.3464047434496,37.3464047434496,26793.2671665137,0.0,1.0
2018-08-09,48.69,48.87,48.69,48.85,13072,37.3080928797407,37.4460155890928,37.3080928797407,37.4306908436092,17059.9896931645,0.0,1.0
2018-08-10,47.74,47.84,47.6,47.78,9187,36.5801674692713,36.6567911966892,36.4728942508864,36.6108169602385,11989.75866823,0.0,1.0
2018-08-13,47.53,47.69,47.4,47.63,200468,36.4192576416939,36.5418556055624,36.3196467960507,36.4958813691117,261626.531044163,0.0,1.0
2018-08-14,47.5206,47.56,47.4401,47.52,84827,36.4120550113166,36.4422447599192,36.3503729107453,36.4115952689521,110705.916898873,0.0,1.0
2018-08-15,46.92,46.95,46.64,46.95,17456,35.9518529044451,35.9748400226705,35.7373064676752,35.9748400226705,22781.4550247766,0.0,1.0
2018-08-16,47.18,47.33,47.18,47.18,16925,36.1510745957315,36.2660101868582,36.1510745957315,36.1510745957315,22088.4581974303,0.0,1.0
2018-08-17,47.54,47.59,47.12,47.12,17920,36.4269200144357,36.4652318781446,36.1051003592808,36.1051003592808,23387.0115744727,0.0,1.0
2018-08-20,47.74,47.78,47.66,47.69,10211,36.5801674692713,36.6108169602385,36.5188684873371,36.5418556055624,13326.1593296284,0.0,1.0
2018-08-21,48.04,48.14,47.94,48.02,23808,36.8100386515248,36.8866623789426,36.733414924107,36.7947139060413,31071.3153775138,0.0,1.0
2018-08-22,48.21,48.27,48.1,48.24,19143,36.9402989881351,36.9862732245858,36.8560128879755,36.9632861063605,24983.1229112797,0.0,1.0
2018-08-23,47.77,48.01,47.74,47.97,35395,36.6031545874967,36.7870515332995,36.5801674692713,36.7564020423323,46193.2630958963,0.0,1.0
2018-08-24,48.1,48.2,47.96,48.07,18617,36.8560128879755,36.9326366153933,36.7487396695905,36.8330257697502,24296.6514777879,0.0,1.0
2018-08-27,48.69,48.72,48.4,48.4,17189,37.3080928797407,37.331079997966,37.085884070229,37.085884070229,22432.9989929471,0.0,1.0
2018-08-28,48.58,48.79,48.54,48.79,15615,37.2238067795811,37.3847166071585,37.193157288614,37.3847166071585,20378.8050075553,0.0,1.0
2018-08-29,48.8,48.8,48.5,48.57,24208,37.3923789799003,37.3923789799003,37.1625077976468,37.2161444068393,31593.3468858726,0.0,1.0
2018-08-30,48.27,48.39,48.19,48.39,13704,36.9862732245858,37.0782216974872,36.9249742426516,37.0782216974872,17884.7994763714,0.0,1.0
2018-08-31,47.78,48.02,47.69,47.99,9664,36.6108169602385,36.7947139060413,36.5418556055624,36.7717267878159,12612.2812419478,0.0,1.0
2018-09-04,47.53,47.53,47.28,47.35,6510,36.4192576416939,36.4192576416939,36.2276983231493,36.2813349323418,8496.06279853893,0.0,1.0
2018-09-05,47.2,47.28,47.0,47.28,18670,36.1663993412151,36.2276983231493,36.0131518863794,36.2276983231493,24365.8206526454,0.0,1.0
2018-09-06,46.99,47.11,46.82,47.11,16815,36.0054895136376,36.097437986539,35.8752291770273,36.097437986539,21944.8995326317,0.0,1.0
2018-09-07,46.66,46.82,46.55,46.65,66760,35.7526312131588,35.8752291770273,35.6683451129992,35.744968840417,87127.0587450781,0.0,1.0
2018-09-10,46.98,47.12,46.95,47.12,14886,35.9978271408958,36.1051003592808,35.9748400226705,36.1051003592808,19427.4025835715,0.0,1.0
2018-09-11,47.0172,47.062,46.77,46.77,23152,36.0263311674953,36.0606585973784,35.8369173133184,35.8369173133184,30215.1837038054,0.0,1.0
2018-09-12,47.31,47.42,47.2,47.2,19587,36.2506854413747,36.3349715415343,36.1663993412151,36.1663993412151,25562.5778855579,0.0,1.0
2018-09-13,47.68,47.8,47.59,47.74,28550,36.5341932328206,36.626141705722,36.4652318781446,36.5801674692713,37259.998909107,0.0,1.0
2018-09-14,47.65,47.74,47.55,47.7,25079,36.5112061145953,36.5801674692713,36.4345823871774,36.5495179783042,32730.0704953238,0.0,1.0
2018-09-17,47.72,47.95,47.72,47.91,25684,36.5648427237878,36.7410772968488,36.5648427237878,36.7104278058816,33519.6431517164,0.0,1.0
2018-09-18,48.13,48.21,48.04,48.04,24304,36.8790000062009,36.9402989881351,36.8100386515248,36.8100386515248,31718.6344478786,0.0,1.0
2018-09-19,48.34,48.39,48.1,48.14,21110,37.0399098337783,37.0782216974872,36.8560128879755,36.8866623789426,27550.2128536339,0.0,1.0
2018-09-20,48.96,48.98,48.75,48.84,14844,37.5149769437688,37.5303016892524,37.3540671161914,37.4230284708674,19372.5892751938,0.0,1.0
2018-09-21,49.05,49.12,48.99,48.99,13606,37.5839382984449,37.6375749076374,37.5379640619942,37.5379640619942,17756.9017568234,0.0,1.0
2018-09-24,48.85,49.04,48.79,49.01,18758,37.4306908436092,37.5762759257031,37.3847166071585,37.5532888074777,24480.6675844844,0.0,1.0
2018-09-25,48.81,48.9,48.75,48.9,85595,37.6171316971623,37.6864933413488,37.5708906010379,37.6864933413488,111063.543696905,0.28332,1.0
2018-09-26,48.82,49.01,48.65,48.65,24262,37.6248385465163,37.7712686842435,37.4938221074973,37.4938221074973,31481.0876473428,0.0,1.0
2018-09-27,48.65,48.96,48.64,48.74,49801,37.4938221074973,37.7327344374732,37.4861152581433,37.5631837516839,64619.1429364981,0.0,1.0
2018-09-28,48.23,48.41,48.18,48.23,18261,37.1701344346269,37.3088577229999,37.1316001878566,37.1701344346269,23694.5075232102,0.0,1.0
2018-10-01,48.29,48.41,48.22,48.4,14172,37.2163755307512,37.3088577229999,37.1624275852728,37.3011508736459,18388.8374469599,0.0,1.0
2018-10-02,48.04,48.05,47.86,47.96,14340,37.0237042968997,37.0314111462538,36.8849810085267,36.9620495020673,18606.8253591169,0.0,1.0
2018-10-03,48.02,48.24,47.97,48.24,19067,37.0082905981916,37.1778412839809,36.9697563514213,37.1778412839809,24740.3304827254,0.0,1.0
2018-10-04,47.53,47.77,47.35,47.77,46463,36.6306549798427,36.8156193643401,36.4919316914697,36.8156193643401,60287.9307294735,0.0,1.0
2018-10-05,47.31,47.57,47.19,47.57,19640,36.4611042940534,36.661482377259,36.3686221018047,36.661482377259,25483.8249688324,0.0,1.0
2018-10-08,47.08,47.1,46.77,46.86,23906,36.2838467589101,36.2992604576182,36.0449344289342,36.1142960731208,31019.1608811052,0.0,1.0
2018-10-09,47.11,47.15,46.69,46.74,20189,36.3069673069722,36.3377947043885,35.9832796341018,36.0218138808721,26196.1783246312,0.0,1.0
2018-10-10,46.37,47.13,46.32,47.13,30421,35.7366604547719,36.3223810056804,35.6981262080016,36.3223810056804,39472.6802126705,0.0,1.0
2018-10-11,45.7,46.23,45.45,46.23,32025,35.2203015480499,35.628764563815,35.0276303141984,35.628764563815,41553.9457549316,0.0,1.0
2018-10-12,45.72,45.95,45.27,45.95,232676,35.235715246758,35.4129727819014,34.8889070258254,35.4129727819014,301908.068149086,0.0,1.0
2018-10-15,45.85,46.0,45.66,45.74,97617,35.3359042883608,35.4515070286717,35.1894741506337,35.2511289454662,126662.654887093,0.0,1.0
2018-10-16,46.57,46.65,46.22,46.26,105748,35.8907974418531,35.9524522366855,35.621057714461,35.6518851118772,137213.010326073,0.0,1.0
2018-10-17,46.08,46.3,46.03,46.27,40325,35.5131618235042,35.6827125092935,35.4746275767339,35.6595919612313,52323.5866531652,0.0,1.0
2018-10-18,45.54,46.01,45.31,46.01,40899,35.096991958385,35.4592138780257,34.9197344232416,35.4592138780257,53068.3786863684,0.0,1.0
2018-10-19,46.0,46.06,45.85,45.87,25658,35.4515070286717,35.497748124796,35.3359042883608,35.3513179870689,33292.4633935998,0.0,1.0
2018-10-22,45.69,45.93,45.52,45.93,29515,35.2125946986959,35.3975590831933,35.0815782596769,35.3975590831933,38297.102543538,0.0,1.0
2018-10-23,45.41,45.52,44.82,45.12,46840,34.9968029167822,35.0815782596769,34.5420988048927,34.7733042855145,60777.1059847306,0.0,1.0
2018-10-24,44.15,45.08,44.15,45.08,75476,34.0257398981708,34.7424768880983,34.0257398981708,34.7424768880983,97933.6646307327,0.0,1.0
2018-10-25,44.56,44.83,44.45,44.45,18560,34.3417207216872,34.5498056542468,34.2569453787925,34.2569453787925,24082.4741049658,0.0,1.0
2018-10-26,44.33,44.6,43.86,44.06,18014,34.1644631865438,34.3725481191034,33.8022412669031,33.9563782539842,23374.0133904555,0.0,1.0
2018-10-29,44.23,44.86,43.89,44.83,9171,34.0873946930032,34.572926202309,33.8253618149652,34.5498056542468,11899.8044190001,0.0,1.0
2018-10-30,44.65,44.67,44.34,44.42,40801,34.4110823658737,34.4264960645818,34.1721700358979,34.2338248307304,52941.2190709435,0.0,1.0
2018-10-31,45.04,45.2,44.94,45.09,35627,34.711649490682,34.834959080347,34.6345809971414,34.7501837374523,46227.7103953458,0.0,1.0
2018-11-01,45.44,45.48,45.26,45.32,25457,35.0199234648444,35.0507508622606,34.8812001764713,34.9274412725957,33031.6564272691,0.0,1.0
2018-11-02,45.26,45.77,45.07,45.74,41515,34.8812001764713,35.2742494935283,34.7347700387442,35.2511289454662,53867.6676976108,0.0,1.0
2018-11-05,45.55,45.62,45.4,45.44,17960,35.104698807739,35.1586467532174,34.9890960674281,35.0199234648444,23303.9458472622,0.0,1.0
2018-11-06,45.64,45.64,45.47,45.47,32838,35.1740604519256,35.1740604519256,35.0430440129066,35.0430440129066,42608.85154412,0.0,1.0
2018-11-07,46.29,46.29,46.0,46.12,28332,35.6750056599394,35.6750056599394,35.4515070286717,35.5439892209204,36762.1043287657,0.0,1.0
2018-11-08,45.84,46.17,45.76,46.17,9547,35.3281974390068,35.5825234676907,35.2665426441743,35.5825234676907,12387.682127161,0.0,1.0
2018-11-09,45.56,45.64,45.39,45.54,50283,35.1124056570931,35.1740604519256,34.9813892180741,35.096991958385,65244.5606368533,0.0,1.0
2018-11-12,44.92,45.33,44.92,45.33,8896,34.6191672984333,34.9351481219497,34.6191672984333,34.9351481219497,11542.9789675526,0.0,1.0
2018-11-13,45.06,45.38,44.98,45.02,15070,34.7270631893901,34.97368236872,34.6654083945577,34.6962357919739,19554.034739323,0.0,1.0
2018-11-14,45.15,45.38,44.85,45.31,22964,34.7964248335767,34.97368236872,34.5652193529549,34.9197344232416,29796.8715165105,0.0,1.0
2018-11-15,45.2,45.31,44.75,44.79,33509,34.834959080347,34.9197344232416,34.4881508594143,34.5189782568305,43479.5056456519,0.0,1.0
2018-11-16,45.29,45.35,44.98,44.98,28665,34.9043207245335,34.9505618206579,34.6654083945577,34.6654083945577,37194.1875117912,0.0,1.0
2018-11-19,44.98,45.28,44.92,45.28,35755,34.6654083945577,34.8966138751794,34.6191672984333,34.8966138751794,46393.7964236558,0.0,1.0
2018-11-20,44.34,44.66,44.25,44.58,34105,34.1721700358979,34.4187892152278,34.1028083917114,34.3571344203953,44252.8437149709,0.0,1.0
2018-11-21,44.81,45.02,44.73,44.78,115157,34.5343919555387,34.6962357919739,34.4727371607062,34.5112714074765,149421.630953963,0.0,1.0
2018-11-23,44.49,44.582,44.41,44.41,4742,34.2877727762088,34.3586757902661,34.2261179813763,34.2261179813763,6152.96833005107,0.0,1.0
2018-11-26,45.15,45.19,45.01,45.01,36521,34.7964248335767,34.8272522309929,34.6885289426198,34.6885289426198,47387.7174993241,0.0,1.0
2018-11-27,44.99,45.01,44.83,44.92,40201,34.6731152439117,34.6885289426198,34.5498056542468,34.6191672984333,52162.6908132399,0.0,1.0
2018-11-28,45.65,45.7,44.89,45.02,83256,35.1817673012796,35.2203015480499,34.5960467503711,34.6962357919739,108028.581038957,0.0,1.0
2018-11-29,45.46,45.54,45.27,45.34,46338,35.0353371635525,35.096991958385,34.8889070258254,34.9428549713038,60125.7373424519,0.0,1.0
2018-11-30,45.36,45.36,45.16,45.22,46771,34.9582686700119,34.9582686700119,34.8041316829307,34.8503727790551,60687.5752350947,0.0,1.0
2018-12-03,45.75,45.86,45.6,45.86,33371,35.2588357948202,35.3436111377149,35.1432330545093,35.3436111377149,43300.4441463801,0.0,1.0
2018-12-04,44.78,45.59,44.77,45.59,44456,34.5112714074765,35.1355262051553,34.5035645581224,35.1355262051553,57683.7537074548,0.0,1.0
2018-12-06,44.34,44.34,43.5701,43.95,78716,34.1721700358979,34.1721700358979,33.5788197041289,33.8716029110896,102137.717222332,0.0,1.0
2018-12-07,44.0,44.51,43.85,44.33,44299,33.9101371578599,34.3031864749169,33.794534417549,34.1644631865438,57480.0388133556,0.0,1.0
2018-12-10,43.62,43.85,43.22,43.85,59398,33.6172768824056,33.794534417549,33.3090029082433,33.794534417549,77071.7024184678,0.0,1.0
2018-12-11,43.72,44.07,43.51,44.03,33321,33.6943453759462,33.9640851033383,33.532501539511,33.9332577059221,43235.5667915715,0.0,1.0
2018-12-12,44.38,44.62,44.33,44.44,88610,34.2029974333141,34.3879618178115,34.1644631865438,34.2492385294385,114975.648191865,0.0,1.0
2018-12-13,44.39,44.49,44.27,44.45,88636,34.2107042826682,34.2877727762088,34.1182220904195,34.2569453787925,115009.384416366,0.0,1.0
2018-12-14,43.78,44.02,43.78,43.85,39684,33.7405864720706,33.925550856568,33.7405864720706,33.794534417549,51491.8589645185,0.0,1.0
2018-12-17,43.45,43.8481,43.28,43.82,95552,33.4862604433866,33.7930701161717,33.3552440043676,33.7714138694868,123983.220133497,0.0,1.0
2018-12-18,43.35,43.68,43.27,43.56,64177,33.409191949846,33.66351797853,33.3475371550136,33.5710357862813,83272.6799910773,0.0,1.0
2018-12-19,43.04,43.85,42.8978,43.58,165367,33.1702796198702,33.794534417549,33.0606882220555,33.5864494849894,214571.470652796,0.0,1.0
2018-12-20,42.92,43.26,42.73,43.15,92626,33.0777974276215,33.3398303056595,32.9313672898944,33.2550549627649,120186.597330095,0.0,1.0
2018-12-21,42.23,42.86,42.21,42.63,112339,32.5460248221914,33.0315563314971,32.5306111234833,32.8542987963538,145765.143236948,0.0,1.0
2018-12-24,41.44,42.0,41.43,41.94,76933,32.1693448531624,32.6040657295565,32.1615819803697,32.5574884928,99103.7751795121,0.30124,1.0
2018-12-26,42.3,42.37,41.34,41.5,112434,32.8369519133391,32.8912920228883,32.0917161252349,32.2159220899189,144835.55637416,0.0,1.0
2018-12-27,42.22,42.36,41.47,41.78,163511,32.7748489309971,32.8835291500956,32.1926334715407,32.433282528116,210632.074446299,0.0,1.0
2018-12-28,42.62,42.85,42.45,42.8,109320,33.0853638427071,33.2639099169404,32.9533950052303,33.2250955529766,140824.154818144,0.0,1.0
2018-12-31,42.52,42.98,42.45,42.98,136288,33.0077351147796,33.3648272632462,32.9533950052303,33.3648272632462,175563.87131225,0.0,1.0
2019-01-02,42.53,42.53,41.99,41.99,45187,33.0154979875724,33.0154979875724,32.5963028567638,32.5963028567638,58209.1207808951,0.0,1.0
2019-01-03,42.35,42.56,42.31,42.46,51835,32.8757662773028,33.0387866059506,32.8447147861318,32.9611578780231,66772.9607116583,0.0,1.0
2019-01-04,43.59,43.71,43.08,43.08,14405,33.838362503604,33.931516977117,33.4424559911737,33.4424559911737,18556.2746995551,0.0,1.0
2019-01-07,43.63,43.81,43.46,43.51,19760,33.869413994775,34.0091457050446,33.7374451572982,33.776259521262,25454.4941383692,0.0,1.0
2019-01-08,43.9,44.03,43.75,43.96,34420,34.0790115601793,34.1799289064851,33.962568468288,34.1255887969358,44339.2554778678,0.0,1.0
2019-01-09,44.23,44.32,44.05,44.15,19386,34.3351863623401,34.4050522174749,34.1954546520706,34.2730833799981,24972.7137331187,0.0,1.0
2019-01-10,44.51,44.51,44.17,44.25,31148,34.5525468005372,34.5525468005372,34.2886091255836,34.3507121079256,40124.3210233766,0.0,1.0
2019-01-11,44.29,44.3,44.11,44.24,16396,34.3817635990966,34.3895264718894,34.2420318888271,34.3429492351329,21121.0468569181,0.0,1.0
2019-01-14,44.08,44.15,44.0,44.0,22108,34.2187432704488,34.2730833799981,34.1566402881068,34.1566402881068,28479.1475916532,0.0,1.0
2019-01-15,44.2,44.3,44.03,44.13,54415,34.3118977439619,34.3895264718894,34.1799289064851,34.2575576344126,70096.4725981456,0.0,1.0
2019-01-16,44.2,44.3,44.2,44.21,9884,34.3118977439619,34.3895264718894,34.3118977439619,34.3196606167546,12732.3998007915,0.0,1.0
2019-01-17,44.4,44.51,44.08,44.08,21425,34.4671551998169,34.5525468005372,34.2187432704488,34.2187432704488,27599.3186697652,0.0,1.0
2019-01-18,44.82,44.84,44.67,44.67,23407,34.7931958571125,34.808721602698,34.6767527652212,34.6767527652212,30152.4971810125,0.0,1.0
2019-01-22,44.13,44.362,44.075,44.31,26912,34.2575576344126,34.4376562832044,34.2148618340525,34.3972893446821,34667.5782516089,0.0,1.0
2019-01-23,44.4,44.56,44.26,44.54,22790,34.4671551998169,34.5913611645009,34.3584749807184,34.5758354189154,29357.6883306393,0.0,1.0
2019-01-24,44.39,44.5,44.24,44.4,17353,34.4593923270241,34.5447839277444,34.3429492351329,34.4671551998169,22353.8378938826,0.0,1.0
2019-01-25,44.72,44.83,44.67,44.67,11986,34.7155671291849,34.8009587299052,34.6767527652212,34.6767527652212,15440.1602602476,0.0,1.0
2019-01-28,44.62,44.62,44.39,44.51,39303,34.6379384012574,34.6379384012574,34.4593923270241,34.5525468005372,50629.452587061,0.0,1.0
2019-01-29,44.72,44.93,44.72,44.82,24975,34.7155671291849,34.8785874578327,34.7155671291849,34.7931958571125,32172.3679709398,0.0,1.0
2019-01-30,45.17,45.31,44.84,44.92,34599,35.0648964048588,35.1735766239573,34.808721602698,34.87082458504,44569.8402172791,0.0,1.0
2019-01-31,45.24,45.32,45.07,45.11,22427,35.119236514408,35.18133949675,34.9872676769312,35.0183191681023,28890.077937308,0.0,1.0
2019-02-01,45.26,45.4,45.2,45.23,19748,35.1347622599935,35.243442479092,35.088185023237,35.1114736416153,25439.0359435483,0.0,1.0
2019-02-04,45.35,45.37,45.06,45.08,36917,35.2046281151283,35.2201538607138,34.9795048041385,34.995030549724,47555.8481835109,0.0,1.0
2019-02-05,45.85,45.86,45.68,45.76,48854,35.5927717547659,35.6005346275586,35.4608029172891,35.5229058996311,62932.8874815732,0.0,1.0
2019-02-06,45.53,45.72,45.5,45.72,23850,35.3443598253978,35.4918544084601,35.3210712070196,35.4918544084601,30723.1622064831,0.0,1.0
2019-02-07,45.06,45.29,44.93,45.29,42396,34.9795048041385,35.1580508783718,34.8785874578327,35.1580508783718,54613.8023021407,0.0,1.0
2019-02-08,44.89,44.89,44.67,44.8,14016,34.8475359666617,34.8475359666617,34.6767527652212,34.777670111527,18055.1715507785,0.0,1.0
2019-02-11,44.74,44.86,44.69,44.82,8247,34.7310928747704,34.8242473482835,34.6922785108067,34.7931958571125,10623.6443906443,0.0,1.0
2019-02-12,45.2,45.25,45.09,45.09,30726,35.088185023237,35.1269993872008,35.0027934225168,35.0027934225168,39580.7078388427,0.0,1.0
2019-02-13,45.23,45.42,45.23,45.37,20723,35.1114736416153,35.2589682246776,35.1114736416153,35.2201538607138,26695.0142727441,0.0,1.0
2019-02-14,45.24,45.37,45.09,45.24,34373,35.119236514408,35.2201538607138,35.0027934225168,35.119236514408,44278.7108814861,0.0,1.0
2019-02-15,45.91,45.91,45.62,45.68,50148,35.6393489915224,35.6393489915224,35.4142256805326,35.4608029172891,64599.7961564239,0.0,1.0
2019-02-19,46.02,46.13,45.67,45.67,19751,35.7247405922426,35.8101321929629,35.4530400444963,35.4530400444963,25442.9004922536,0.0,1.0
2019-02-20,46.25,46.42,46.13,46.13,17589,35.9032866664759,36.0352555039527,35.8101321929629,35.8101321929629,22657.8490586931,0.0,1.0
2019-02-21,46.05,46.12,45.9521,46.12,27396,35.7480292106209,35.8023693201702,35.6720306859799,35.8023693201702,35291.0587760507,0.0,1.0
2019-02-22,46.24,46.29,46.2,46.24,21788,35.8955237936832,35.9343381576469,35.8644723025122,35.8955237936832,28066.9290630965,0.0,1.0
2019-02-25,46.25,46.39,46.2,46.39,21214,35.9032866664759,36.0119668855745,35.8644723025122,36.0119668855745,27327.5120774982,0.0,1.0
2019-02-26,46.44,46.52,46.26,46.26,25468,36.0507812495382,36.1128842318802,35.9110495392687,35.9110495392687,32807.4421414973,0.0,1.0
2019-02-27,46.34,46.44,46.31,46.4,15944,35.9731525216107,36.0507812495382,35.9498639032324,36.0197297583672,20538.7881853319,0.0,1.0
2019-02-28,46.33,46.43,46.3,46.37,22641,35.9653896488179,36.0430183767455,35.9421010304397,35.9964411399889,29165.7490782802,0.0,1.0
2019-03-01,46.52,46.57,46.35,46.54,18486,36.1128842318802,36.151698595844,35.9809153944034,36.1284099774657,23813.3491215533,0.0,1.0
2019-03-04,46.28,46.43,46.06,46.43,35118,35.9265752848542,36.0430183767455,35.7557920834137,36.0430183767455,45238.4071432818,0.0,1.0
2019-03-05,46.34,46.45,46.22,46.22,20443,35.9731525216107,36.058544122331,35.8799980480977,35.8799980480977,26334.3230602571,0.0,1.0
2019-03-06,46.25,46.44,46.23,46.44,9190,35.9032866664759,36.0507812495382,35.8877609208904,36.0507812495382,11838.4008669845,0.0,1.0
2019-03-07,45.76,46.14,45.68,46.14,16824,35.5229058996311,35.8178950657557,35.4608029172891,35.8178950657557,21672.3891388625,0.0,1.0
2019-03-08,45.72,45.72,45.54,45.54,19412,35.4918544084601,35.4918544084601,35.3521226981906,35.3521226981906,25006.2064885639,0.0,1.0
2019-03-11,46.09,46.13,45.81,45.81,6622,35.7790807017919,35.8101321929629,35.5617202635949,35.5617202635949,8530.34717531785,0.0,1.0
2019-03-12,46.12,46.18,46.08,46.13,24409,35.8023693201702,35.8489465569267,35.7713178289992,35.8101321929629,31443.2564485553,0.0,1.0
2019-03-13,46.52,46.52,46.31,46.32,14618,36.1128842318802,36.1128842318802,35.9498639032324,35.9576267760252,18830.6576576256,0.0,1.0
2019-03-14,46.59,46.64,46.51,46.57,11417,36.1672243414295,36.2060387053932,36.1051213590875,36.151698595844,14707.1841891579,0.0,1.0
2019-03-15,47.11,47.11,46.89,46.89,34668,36.5708937266526,36.5708937266526,36.400110525212,36.400110525212,44658.7248374991,0.0,1.0
2019-03-18,47.32,47.32,47.15,47.15,11659,36.7339140553003,36.7339140553003,36.6019452178236,36.6019452178236,15018.9244513789,0.0,1.0
2019-03-19,47.43,47.6423,47.31,47.59,19810,36.8193056560206,36.9841114454107,36.7261511825076,36.9435116207046,25518.9032834562,0.0,1.0
2019-03-20,47.46,47.6,47.1,47.17,13784,36.8425942743989,36.9512744934974,36.5631308538598,36.6174709634091,17756.3131175749,0.0,1.0
2019-03-21,47.32,47.37,47.1,47.1,24803,36.7339140553003,36.7727284192641,36.5631308538598,36.5631308538598,31950.8005118407,0.0,1.0
2019-03-22,46.35,46.75,46.31,46.7,10246,35.9809153944034,36.2914303061135,35.9498639032324,36.2526159421498,13198.7220112212,0.0,1.0
2019-03-25,46.45,46.46,46.27,46.38,17671,36.058544122331,36.0663069951237,35.9188124120614,36.0042040127817,22763.4800566357,0.0,1.0
2019-03-26,46.34,46.44,46.23,46.44,25214,36.213801578186,36.2919496178454,36.1278387345606,36.2919496178454,32264.404980443,0.31,1.0
2019-03-27,46.32,46.39,46.08,46.39,29632,36.1981719702541,36.2528755980157,36.0106166750714,36.2528755980157,37917.7777576143,0.0,1.0
2019-03-28,46.17,46.29,46.08,46.23,58914,36.0809499107649,36.1747275583563,36.0106166750714,36.1278387345606,75387.6875949006,0.0,1.0
2019-03-29,46.36,46.4,46.15,46.4,16605,36.2294311861179,36.2606904019817,36.0653203028331,36.2606904019817,21248.133762999,0.0,1.0
2019-04-01,46.83,46.86,46.66,46.78,19005,36.5967269725173,36.6201713844151,36.4638753050962,36.5576529526875,24319.2280738209,0.0,1.0
2019-04-02,46.92,46.96,46.72,46.81,16585,36.6670602082108,36.6983194240745,36.5107641288919,36.5810973645854,21222.5413104088,0.0,1.0
2019-04-03,47.24,47.32,47.17,47.22,18213,36.917133935121,36.9796523668485,36.8624303073594,36.9015043271891,23305.7669512497,0.0,1.0
2019-04-04,47.23,47.23,47.13,47.19,17511,36.909319131155,36.909319131155,36.8311710914956,36.8780599152913,22407.4718653343,0.0,1.0
2019-04-05,47.23,47.2988,47.12,47.13,16075,36.909319131155,36.9630849824407,36.8233562875296,36.8311710914956,20569.9337693592,0.0,1.0
2019-04-08,47.3,47.34,47.18,47.34,12982,36.9640227589166,36.9952819747804,36.8702451113253,36.9952819747804,16612.0609762875,0.0,1.0
2019-04-09,47.09,47.22,47.06,47.11,8830,36.7999118756318,36.9015043271891,36.776467463734,36.8155414835637,11299.0678185656,0.0,1.0
2019-04-10,47.2,47.28,47.12,47.18,9061,36.8858747192572,36.9483931509848,36.8233562875296,36.8702451113253,11594.6606459822,0.0,1.0
2019-04-11,47.08,47.21,47.01,47.18,25579,36.7920970716659,36.8936895232232,36.7373934439043,36.8702451113253,32731.4672402138,0.0,1.0
2019-04-12,47.35,47.42,47.28,47.42,19870,37.0030967787464,37.057800406508,36.9483931509848,37.057800406508,25426.1016483463,0.0,1.0
2019-04-15,47.34,47.41,47.28,47.41,25975,36.9952819747804,37.049985602542,36.9483931509848,37.049985602542,33238.1978014995,0.0,1.0
2019-04-16,47.3994,47.533,47.3956,47.51,15896,37.0417019103381,37.1461076913232,37.0387322848311,37.1281336422015,20340.881318677,0.0,1.0
2019-04-17,47.5,47.65,47.46,47.65,15056,37.1203188382355,37.2375408977247,37.0890596223718,37.2375408977247,19265.9983098894,0.0,1.0
2019-04-18,47.5,47.53,47.41,47.52,21406,37.1203188382355,37.1437632501334,37.049985602542,37.1359484461674,27391.6020072723,0.0,1.0
2019-04-22,47.45,47.5,47.3,47.3,49356,37.0812448184058,37.1203188382355,36.9640227589166,36.9640227589166,63157.0545020523,0.0,1.0
2019-04-23,47.49,47.49,47.32,47.36,11409,37.1125040342696,37.1125040342696,36.9796523668485,37.0109115827123,14599.2145800696,0.0,1.0
2019-04-24,47.0,47.14,46.91,47.14,13861,36.7295786399383,36.8389858954615,36.6592454042448,36.8389858954615,17736.849267626,0.0,1.0
2019-04-25,46.88,46.95,46.75,46.75,20124,36.635800992347,36.6905046201086,36.5342085407897,36.5342085407897,25751.1257962416,0.0,1.0
2019-04-26,47.08,47.15,47.0446,47.0796,11228,36.7920970716659,36.8468006994275,36.7644326656264,36.7917844795072,14367.6028841284,0.0,1.0
2019-04-29,47.27,47.31,47.13,47.13,52556,36.9405783470188,36.9718375628826,36.8311710914956,36.8311710914956,67251.8469164815,0.0,1.0
2019-04-30,47.42,47.45,47.2,47.25,32448,37.057800406508,37.0812448184058,36.8858747192572,36.9249487390869,41521.195082312,0.0,1.0
2019-05-01,47.11,47.5,47.07,47.49,21758,36.8155414835637,37.1203188382355,36.7842822676999,37.1125040342696,27842.0291728595,0.0,1.0
2019-05-02,46.97,47.15,46.9,47.15,22051,36.7061342280405,36.8468006994275,36.6514306002789,36.8468006994275,28216.9586033057,0.0,1.0
2019-05-03,47.39,47.42,47.2,47.25,32157,37.0343559946101,37.057800406508,36.8858747192572,36.9249487390869,41148.8248971249,0.0,1.0
2019-05-06,46.96,47.05,46.54,46.54,19871,36.6983194240745,36.768652659768,36.3700976575049,36.3700976575049,25427.3812709758,0.0,1.0
2019-05-07,46.25,46.57,46.05,46.57,25189,36.1434683424925,36.3935420694027,35.9871722631736,36.3935420694027,32232.4144147053,0.0,1.0
2019-05-08,46.25,46.39,46.21,46.26,18707,36.1434683424925,36.2528755980157,36.1122091266287,36.1512831464584,23937.9005302272,0.0,1.0
2019-05-09,46.02,46.16,45.71,45.83,25527,35.9637278512758,36.073135106799,35.7214689283315,35.8152465759228,32664.9268634794,0.0,1.0
2019-05-10,46.29,46.37,45.8,46.03,14877,36.1747275583563,36.2372459900838,35.791802164025,35.9715426552417,19036.9458592072,0.0,1.0
2019-05-13,45.42,45.61,45.35,45.56,29506,35.4948396133191,35.6433208886721,35.4401359855575,35.6042468688423,37756.5453062962,0.0,1.0
2019-05-14,45.86,45.95,45.69,45.69,58876,35.8386909878207,35.9090242235142,35.7058393203996,35.7058393203996,75339.0619349791,0.0,1.0
2019-05-15,46.01,46.03,45.54,45.56,40911,35.9559130473098,35.9715426552417,35.5886172609104,35.6042468688423,52350.6413958478,0.0,1.0
2019-05-16,46.32,46.45,46.09,46.09,14562,36.1981719702541,36.2997644218114,36.0184314790374,36.0184314790374,18633.8647309119,0.0,1.0
2019-05-17,46.05,46.22,46.01,46.07,11701,35.9871722631736,36.1200239305947,35.9559130473098,36.0028018711055,14972.8643878863,0.0,1.0
2019-05-20,46.01,46.12,45.92,45.98,21121,35.9559130473098,36.0418758909352,35.8855798116163,35.932468635412,27026.9095578622,0.0,1.0
2019-05-21,46.26,46.28,46.11,46.15,10398,36.1512831464584,36.1669127543903,36.0340610869693,36.0653203028331,13305.5161016359,0.0,1.0
2019-05-22,46.14,46.19,45.99,45.99,27157,36.0575054988671,36.0965795186968,35.9402834393779,35.9402834393779,34750.7117495793,0.0,1.0
2019-05-23,45.68,45.69,45.51,45.64,27274,35.6980245164337,35.7058393203996,35.5651728490126,35.6667653005699,34900.4275972318,0.0,1.0
2019-05-24,46.17,46.2,46.04,46.18,14213,36.0809499107649,36.1043943226628,35.9793574592077,36.0887647147309,18187.2764332132,0.0,1.0
2019-05-28,45.91,46.21,45.79,46.21,43508,35.8777650076504,36.1122091266287,35.7839873600591,36.1122091266287,55673.8213646829,0.0,1.0
2019-05-29,45.55,45.6,45.38,45.55,27179,35.5964320648764,35.6355060847061,35.4635803974553,35.5964320648764,34778.8634474284,0.0,1.0
2019-05-30,45.75,45.77,45.64,45.7,35859,35.7527281441953,35.7683577521272,35.6667653005699,35.7136541243656,45885.9878715676,0.0,1.0
2019-05-31,45.38,45.38,45.13,45.14,22969,35.4635803974553,35.4635803974553,35.2682102983067,35.2760251022727,29391.6521771951,0.0,1.0
2019-06-03,45.72,45.72,45.45,45.58,25494,35.7292837322974,35.7292837322974,35.5182840252169,35.6198764767742,32622.6993167056,0.0,1.0
2019-06-04,46.29,46.29,45.9526,46.04,22624,36.1747275583563,36.1747275583563,35.9110560725453,35.9793574592077,28950.1823700144,0.0,1.0
2019-06-05,46.13,46.25,46.1,46.24,15301,36.0496906949012,36.1434683424925,36.0262462830033,36.1356535385266,19579.5058541191,0.0,1.0
2019-06-06,46.46,46.46,46.36,46.39,12416,36.3075792257773,36.3075792257773,36.2294311861179,36.2528755980157,15887.7945679853,0.0,1.0
2019-06-07,46.965,47.1099,46.8468,46.86,19006,36.7022268260575,36.8154633355241,36.60985584318,36.6201713844151,24320.5076964504,0.0,1.0
2019-06-10,47.03,47.13,46.98,47.07,22219,36.7530230518362,36.8311710914956,36.7139490320064,36.7842822676999,28431.9352050632,0.0,1.0
2019-06-11,47.22,47.44,47.2,47.39,13209,36.9015043271891,37.0734300144399,36.8858747192572,37.0343559946101,16902.535313186,0.0,1.0
2019-06-12,46.91,47.13,46.9,47.08,69411,36.6592454042448,36.8311710914956,36.6514306002789,36.7920970716659,88819.8863368578,0.0,1.0
2019-06-13,46.95,47.04,46.88,46.99,22150,36.6905046201086,36.7608378558021,36.635800992347,36.7217638359724,28343.6412436271,0.0,1.0
2019-06-14,46.63,46.67,46.55,46.67,15313,36.4404308931984,36.4716901090622,36.3779124614708,36.4716901090622,19594.8613256732,0.0,1.0
2019-06-17,46.59,46.7,46.55,46.57,18882,36.4091716773346,36.49513452096,36.3779124614708,36.3935420694027,24161.8344903913,0.0,1.0
2019-06-18,47.19,47.28,47.01,47.07,21316,36.8780599152913,36.9483931509848,36.7373934439043,36.7842822676999,27276.4359706164,0.0,1.0
2019-06-19,47.4708,47.5889,47.25,47.25,12914,37.097499610655,37.1897924454928,36.9249487390869,36.9249487390869,16525.0466374808,0.0,1.0
2019-06-20,47.84,47.9,47.71,47.9,20282,37.3860221730776,37.4329109968733,37.2844297215204,37.4329109968733,25953.3061717041,0.0,1.0
2019-06-21,47.81,47.85,47.67,47.71,41960,37.3625777611798,37.3938369770436,37.2531705056566,37.2844297215204,53692.9655342028,0.0,1.0
2019-06-24,47.03,47.1,46.93,46.99,116063,37.3860221730776,37.4416679641071,37.3065281858927,37.3542245782037,146002.237540284,0.81,1.0
2019-06-25,46.7,47.03,46.7,47.03,12654,37.1236920153673,37.3860221730776,37.1236920153673,37.3860221730776,15918.1850704768,0.0,1.0
2019-06-26,46.85,46.98,46.83,46.94,31112,37.2429329961448,37.3462751794852,37.2270341987078,37.3144775846112,39137.5512812292,0.0,1.0
2019-06-27,46.91,47.05,46.91,46.97,65607,37.2906293884557,37.4019209705146,37.2906293884557,37.3383257807667,82530.7703428776,0.0,1.0
2019-06-28,47.11,47.18,47.05,47.11,26045,37.4496173628256,37.5052631538551,37.4019209705146,37.4496173628256,32763.4842864366,0.0,1.0
2019-07-01,47.29,47.58,47.18,47.58,27380,37.5927065397585,37.8232391025948,37.5052631538551,37.8232391025948,34442.8565852422,0.0,1.0
2019-07-02,47.44,47.45,47.34,47.41,43493,37.7119475205359,37.7198969192544,37.632453533351,37.6880993243804,54712.3141512762,0.0,1.0
2019-07-03,47.75,47.75,47.63,47.73,19944,37.9583788808092,37.9583788808092,37.8629860961873,37.9424800833722,25088.6899830559,0.0,1.0
2019-07-05,47.34,47.46,47.15,47.46,39436,37.632453533351,37.7278463179729,37.4814149576996,37.7278463179729,49608.7835023963,0.0,1.0
2019-07-08,47.14,47.22,47.14,47.15,15748,37.4734655589811,37.537060748729,37.4734655589811,37.4814149576996,19810.3033420159,0.0,1.0
2019-07-09,47.01,47.01,46.83,46.91,23569,37.3701233756407,37.3701233756407,37.2270341987078,37.2906293884557,29648.7833037828,0.0,1.0
2019-07-10,47.15,47.25,47.08,47.22,13479,37.4814149576996,37.5609089448845,37.4257691666701,37.537060748729,16955.9994124354,0.0,1.0
2019-07-11,47.12,47.25,47.03,47.23,18278,37.4575667615441,37.5609089448845,37.3860221730776,37.5450101474475,22992.9339906887,0.0,1.0
2019-07-12,47.11,47.13,47.05,47.12,6152,37.4496173628256,37.4655161602626,37.4019209705146,37.4575667615441,7738.95009906539,0.0,1.0
2019-07-15,47.22,47.26,47.12,47.26,18868,37.537060748729,37.568858343603,37.4575667615441,37.568858343603,23735.1284897864,0.0,1.0
2019-07-16,46.95,47.08,46.93,47.02,13985,37.3224269833297,37.4257691666701,37.3065281858927,37.3780727743592,17592.5255421699,0.0,1.0
2019-07-17,46.8,47.05,46.8,47.05,12554,37.2031860025523,37.4019209705146,37.2031860025523,37.4019209705146,15792.3893926637,0.0,1.0
2019-07-18,47.03,47.03,46.65,46.79,43255,37.3860221730776,37.3860221730776,37.0839450217749,37.1952366038338,54412.9204380809,0.0,1.0
2019-07-19,46.82,46.99,46.82,46.99,29018,37.2190847999893,37.3542245782037,37.2190847999893,37.3542245782037,36503.3897878217,0.0,1.0
2019-07-22,46.85,46.9,46.8,46.88,17865,37.2429329961448,37.2826799897372,37.2031860025523,37.2667811923002,22473.3978413204,0.0,1.0
2019-07-23,47.12,47.19,47.06,47.14,27802,37.4575667615441,37.5132125525735,37.4098703692331,37.4734655589811,34973.7143456138,0.0,1.0
2019-07-24,47.04,47.06,46.98,46.99,12350,37.3939715717961,37.4098703692331,37.3462751794852,37.3542245782037,15535.7662099248,0.0,1.0
2019-07-25,46.63,46.88,46.59,46.77,14516,37.0680462243379,37.2667811923002,37.0362486294639,37.1793378063968,18260.5005913578,0.0,1.0
2019-07-26,46.74,46.77,46.69,46.74,12661,37.1554896102413,37.1793378063968,37.1157426166488,37.1554896102413,15926.9907679238,0.0,1.0
2019-07-29,46.74,46.89,46.69,46.89,15491,37.1554896102413,37.2747305910187,37.1157426166488,37.2747305910187,19487.0084500361,0.0,1.0
2019-07-30,46.17,46.3,46.1,46.3,27844,36.7023738832872,36.8057160666276,36.6467280922577,36.8057160666276,35026.5485302952,0.0,1.0
2019-07-31,45.84,46.26,45.58,46.18,35720,36.4400437255769,36.7739184717536,36.233359358896,36.7103232820057,44934.2161148594,0.0,1.0
2019-08-01,45.6,46.17,45.5,45.89,21816,36.249258156333,36.7023738832872,36.1697641691481,36.4797907191693,27443.5850717182,0.0,1.0
2019-08-02,45.21,45.51,45.1,45.51,41655,35.9392316063117,36.1777135678665,35.8517882204083,36.1777135678665,52400.1895930704,0.0,1.0
2019-08-05,44.2,44.69,44.06,44.69,46403,35.1363423357438,35.52586287295,35.0250507536849,35.52586287295,58372.968375639,0.0,1.0
2019-08-06,44.5,44.57,44.21,44.57,32696,35.3748242972986,35.4304700883281,35.1442917344623,35.4304700883281,41130.1548177897,0.0,1.0
2019-08-07,44.62,44.64,44.12,44.14,77939,35.4702170819206,35.4861158793576,35.0727471459959,35.0886459434329,98043.8933307959,0.0,1.0
2019-08-08,45.01,45.06,44.74,44.82,31209,35.7802436319418,35.8199906255343,35.5656098665425,35.6292050562905,39259.573088708,0.0,1.0
2019-08-09,44.74,44.84,44.59,44.78,15465,35.5656098665425,35.6451038537274,35.4463688857651,35.5974074614165,19454.3015738046,0.0,1.0
2019-08-12,44.31,44.51,44.24,44.51,11500,35.2237857216473,35.3827736960171,35.1681399306178,35.3827736960171,14466.502948513,0.0,1.0
2019-08-13,44.7,44.8,44.3,44.3,31976,35.5338122716685,35.6133062588535,35.2158363229288,35.2158363229288,40224.4259375349,0.0,1.0
2019-08-14,43.55,43.88,43.55,43.87,22868,34.6196314190417,34.881961576752,34.6196314190417,34.8740121780335,28766.9556023126,0.0,1.0
2019-08-15,43.7,43.77,43.5,43.72,49221,34.7388723998191,34.7945181908486,34.5798844254492,34.7547711972561,61917.8905764138,0.0,1.0
2019-08-16,44.16,44.18,43.86,43.86,26468,35.1045447408698,35.1204435383068,34.866062779315,34.866062779315,33295.6000035863,0.0,1.0
2019-08-19,44.42,44.6,44.42,44.6,17464,35.3112291075507,35.4543182844836,35.3112291075507,35.4543182844836,21968.9571732896,0.0,1.0
2019-08-20,44.21,44.38,44.19,44.38,24043,35.1442917344623,35.2794315126767,35.1283929370253,35.2794315126767,30245.0548166172,0.0,1.0
2019-08-21,44.5,44.66,44.5,44.65,12116,35.3748242972986,35.5020146767945,35.3748242972986,35.4940652780761,15241.4043238421,0.0,1.0
2019-08-22,44.48,44.56,44.32,44.56,13188,35.3589254998617,35.4225206896096,35.2317351203658,35.4225206896096,16589.9339899991,0.0,1.0
2019-08-23,43.91,44.56,43.9,44.25,25975,34.9058097729075,35.4225206896096,34.897860374189,35.1760893293363,32675.4273119674,0.0,1.0
2019-08-26,44.2,44.22,44.08,44.08,9509,35.1363423357438,35.1522411331808,35.0409495511219,35.0409495511219,11961.9110032531,0.0,1.0
2019-08-27,44.19,44.47,44.17,44.47,21717,35.1283929370253,35.3509761011432,35.1124941395883,35.3509761011432,27319.0473506832,0.0,1.0
2019-08-28,44.25,44.35,44.11,44.16,21656,35.1760893293363,35.2555833165212,35.0647977472774,35.1045447408698,27242.3119872172,0.0,1.0
2019-08-29,44.62,44.7,44.61,44.7,20517,35.4702170819206,35.5338122716685,35.4622676832021,35.5338122716685,25809.4992169253,0.0,1.0
2019-08-30,44.77,44.92,44.55,44.92,10935,35.589458062698,35.7086990434754,35.4145712908911,35.7086990434754,13755.7573688687,0.0,1.0
2019-09-03,44.65,44.65,44.46,44.49,12526,35.4940652780761,35.4940652780761,35.3430267024247,35.3668748985801,15757.166602876,0.0,1.0
2019-09-04,45.26,45.29,45.09,45.19,26024,35.9789785999042,36.0028267960597,35.8438388216898,35.9233328088747,32737.0671940958,0.0,1.0
2019-09-05,45.52,45.7,45.49,45.55,73073,36.185662966585,36.3287521435179,36.1618147704296,36.2095111627405,91922.675648408,0.0,1.0
2019-09-06,45.58,45.62,45.56,45.58,52940,36.233359358896,36.26515695377,36.217460561459,36.233359358896,66596.231834285,0.0,1.0
2019-09-09,45.78,45.78,45.71,45.72,16698,36.3923473332659,36.3923473332659,36.3367015422364,36.3446509409549,21005.3622812409,0.0,1.0
2019-09-10,46.04,46.12,45.87,45.96,14191,36.5990316999467,36.6626268896947,36.4638919217323,36.5354365101988,17851.6646384651,0.0,1.0
2019-09-11,46.28,46.29,46.11,46.11,24896,36.7898172691906,36.7977666679091,36.6546774909762,36.6546774909762,31318.0919483634,0.0,1.0
2019-09-12,46.55,46.6,46.23,46.31,23369,37.0044510345899,37.0441980281824,36.7500702755981,36.8136654653461,29397.1919481566,0.0,1.0
2019-09-13,46.76,46.84,46.72,46.8,19759,37.1713884076783,37.2349835974263,37.1395908128043,37.2031860025523,24855.9679791016,0.0,1.0
2019-09-16,46.48,46.57,46.45,46.56,7332,36.9488052435605,37.0203498320269,36.924957047405,37.0124004333084,9223.33909726062,0.0,1.0
2019-09-17,46.59,46.59,46.44,46.45,6291,37.0362486294639,37.0362486294639,36.9170076486865,36.924957047405,7913.80609122568,0.0,1.0
2019-09-18,46.53,46.56,46.29,46.54,15987,36.9885522371529,37.0124004333084,36.7977666679091,36.9965016358714,20110.9550119893,0.0,1.0
2019-09-19,46.61,46.77,46.61,46.66,25619,37.0521474269009,37.1793378063968,37.0521474269009,37.0918944204934,32227.5946989526,0.0,1.0
2019-09-20,46.57,46.81,46.57,46.78,16296,37.0203498320269,37.2111354012708,37.0203498320269,37.1872872051153,20499.663656432,0.0,1.0
2019-09-23,46.47,46.47,46.25,46.27,14716,36.940855844842,36.940855844842,36.7659690730351,36.7818678704721,18512.0919469841,0.0,1.0
2019-09-24,45.94,46.28,45.9,46.28,90122,36.7381461775204,37.0100436459652,36.7061582400563,37.0100436459652,112694.980851629,0.275,1.0
2019-09-25,45.84,45.89,45.56,45.76,32262,36.6581763338601,36.6981612556903,36.4342607716114,36.5942004589319,40342.7073548662,0.0,1.0
2019-09-26,45.91,46.05,45.88,46.04,52217,36.7141552244223,36.8261130055467,36.6901642713242,36.8181160211806,65295.863553067,0.0,1.0
2019-09-27,45.87,46.06,45.79,46.05,29496,36.6821672869582,36.8341099899127,36.61819141203,36.8261130055467,36883.9035440807,0.0,1.0
2019-09-30,45.95,46.04,45.83,45.83,21185,36.7461431618864,36.8181160211806,36.6501793494941,36.6501793494941,26491.235983908,0.0,1.0
2019-10-01,45.59,45.86,45.5,45.85,59531,36.4582517247095,36.6741703025922,36.3862788654153,36.6661733182262,74441.8111568575,0.0,1.0
2019-10-02,44.62,45.05,44.53,45.05,42151,35.682544241205,36.0264145689441,35.6105713819108,36.0264145689441,52708.6187376779,0.0,1.0
2019-10-03,44.81,44.88,44.48,44.69,30790,35.8344869441595,35.8904658347217,35.5705864600807,35.7385231317672,38502.0134974995,0.0,1.0
2019-10-04,45.14,45.15,44.82,44.85,18944,36.0983874282384,36.1063844126044,35.8424839285255,35.8664748816236,23688.9296426317,0.0,1.0
2019-10-07,45.16,45.32,45.16,45.23,23539,36.1143813969704,36.2423331468268,36.1143813969704,36.1703602875326,29434.8455900501,0.0,1.0
2019-10-08,44.71,44.92,44.68,44.85,23956,35.7545171004993,35.9224537721858,35.7305261474012,35.8664748816236,29956.2921515459,0.0,1.0
2019-10-09,45.02,45.11,44.94,45.05,18437,36.002423615846,36.0743964751403,35.9384477409178,36.0264145689441,23054.9406577915,0.0,1.0
2019-10-10,45.43,45.44,45.06,45.06,77629,36.3302999748531,36.3382969592191,36.0344115533102,36.0344115533102,97072.8420200516,0.0,1.0
2019-10-11,46.2,46.4,46.2,46.2,35960,36.946067771037,37.1060074583575,36.946067771037,36.946067771037,44966.9504829517,0.0,1.0
2019-10-14,46.02,46.15,46.01,46.08,15393,36.8021220524486,36.9060828492069,36.7941250680826,36.8501039586447,19248.5058060088,0.0,1.0
2019-10-15,46.5,46.62,46.15,46.2,21783,37.1859773020178,37.2819411144101,36.9060828492069,36.946067771037,27239.0178634632,0.0,1.0
2019-10-16,46.62,46.69,46.54,46.57,12426,37.2819411144101,37.3379200049723,37.2179652394819,37.24195619258,15538.3572497541,0.0,1.0
2019-10-17,46.75,46.93,46.63,46.93,17189,37.3859019111684,37.5298476297569,37.2899380987761,37.5298476297569,21494.3523874154,0.0,1.0
2019-10-18,46.72,46.8,46.63,46.67,25722,37.3619109580704,37.4258868329986,37.2899380987761,37.3219260362402,32164.6245918377,0.0,1.0
2019-10-21,47.01,47.1,46.92,47.04,18863,37.5938235046851,37.6657963639793,37.5218506453909,37.6178144577832,23587.6414616217,0.0,1.0
2019-10-22,46.95,47.22,46.93,47.08,12286,37.5458415984889,37.7617601763716,37.5298476297569,37.6498023952473,15363.291257885,0.0,1.0
2019-10-23,47.23,47.23,47.0,47.0,11444,37.7697571607376,37.7697571607376,37.5858265203191,37.5858265203191,14310.3943639294,0.0,1.0
2019-10-24,47.35,47.39,47.24,47.39,35854,37.86572097313,37.897708910594,37.7777541451037,37.897708910594,44834.4005176793,0.0,1.0
2019-10-25,47.26,47.32,47.11,47.11,20099,37.7937481138357,37.8417300200319,37.6737933483453,37.6737933483453,25133.2240755519,0.0,1.0
2019-10-28,47.41,47.45,47.33,47.4,44882,37.9137028793261,37.9456908167902,37.8497270043979,37.9057058949601,56123.656050496,0.0,1.0
2019-10-29,47.4,47.4,47.18,47.18,67469,37.9057058949601,37.9057058949601,37.7297722389075,37.7297722389075,84368.0528958361,0.0,1.0
2019-10-30,47.49,47.55,47.23,47.28,10670,37.9776787542543,38.0256606604505,37.7697571607376,37.8097420825678,13342.5295231673,0.0,1.0
2019-10-31,47.29,47.31,47.17,47.31,30079,37.8177390669338,37.8337330356659,37.7217752545415,37.8337330356659,37612.9283530785,0.0,1.0
2019-11-01,47.67,47.68,47.57,47.65,13570,38.1216244728428,38.1296214572088,38.0416546291825,38.1056305041107,16968.8964975988,0.0,1.0
2019-11-04,47.97,48.13,47.93,48.07,29170,38.3615340038235,38.4894857536799,38.3295460663594,38.4415038474838,36476.2498772998,0.0,1.0
2019-11-05,47.98,48.08,47.92,48.08,25117,38.3695309881895,38.4495008318498,38.3215490819934,38.4495008318498,31408.0894126891,0.0,1.0
2019-11-06,47.98,48.1,47.95,48.04,5900,38.3695309881895,38.4654948005819,38.3455400350915,38.4175128943857,7377.78108591255,0.0,1.0
2019-11-07,48.13,48.28,48.1,48.18,13437,38.4894857536799,38.6094405191703,38.4654948005819,38.5294706755101,16802.5838053232,0.0,1.0
2019-11-08,48.03,48.07,47.93,47.96,13044,38.4095159100197,38.4415038474838,38.3295460663594,38.3535370194575,16311.1485567192,0.0,1.0
2019-11-11,47.99,48.05,47.82,47.82,30506,38.3775279725556,38.4255098787517,38.2415792383331,38.2415792383331,38146.8796282793,0.0,1.0
2019-11-12,47.98,48.14,47.94,48.04,17397,38.3695309881895,38.497482738046,38.3375430507254,38.4175128943857,21754.4504324781,0.0,1.0
2019-11-13,47.78,47.82,47.74,47.78,12375,38.209591300869,38.2415792383331,38.1776033634049,38.209591300869,15474.583209859,0.0,1.0
2019-11-14,47.71,47.71,47.53,47.63,36225,38.1536124103069,38.1536124103069,38.0096666917184,38.0896365353787,45298.3253961325,0.0,1.0
2019-11-15,47.92,47.92,47.73,47.73,28709,38.3215490819934,38.3215490819934,38.1696063790389,38.1696063790389,35899.7825755022,0.0,1.0
2019-11-18,47.92,47.99,47.79,47.8,21952,38.3215490819934,38.3775279725556,38.2175882852351,38.2255852696011,27450.3475250766,0.0,1.0
2019-11-19,47.89,48.09,47.81,48.09,15929,38.2975581288953,38.4574978162158,38.2335822539671,38.4574978162158,19918.7584605934,0.0,1.0
2019-11-20,47.57,47.66,47.42,47.53,11143,38.0416546291825,38.1136274884767,37.9216998636921,38.0096666917184,13934.0024814108,0.0,1.0
2019-11-21,47.53,47.61,47.39,47.53,15687,38.0096666917184,38.0736425666466,37.897708910594,38.0096666917184,19616.1443889339,0.0,1.0
2019-11-22,47.63,47.75,47.55,47.75,14713,38.0896365353787,38.185600347771,38.0256606604505,38.185600347771,18398.1852740731,0.0,1.0
2019-11-25,47.93,47.94,47.79,47.83,18883,38.3295460663594,38.3375430507254,38.2175882852351,38.2495762226992,23612.6508890316,0.0,1.0
2019-11-26,47.8,47.84,47.71,47.71,17168,38.2255852696011,38.2575732070652,38.1536124103069,38.1536124103069,21468.092488635,0.0,1.0
2019-11-27,47.92,47.94,47.86,47.88,7928,38.3215490819934,38.3375430507254,38.2735671757972,38.2895611445293,9913.73702527367,0.0,1.0
2019-11-29,47.55,47.64,47.55,47.55,1823,38.0256606604505,38.0976335197447,38.0256606604505,38.0256606604505,2279.60930840992,0.0,1.0
2019-12-02,47.35,47.54,47.22,47.54,27371,37.86572097313,38.0176636760844,37.7617601763716,38.0176636760844,34226.6518817817,0.0,1.0
2019-12-03,47.15,47.15,46.82,46.89,39033,37.7057812858094,37.7057812858094,37.4418808017306,37.4978596922928,48809.6490044787,0.0,1.0
2019-12-04,47.54,47.6,47.37,47.37,30796,38.0176636760844,38.0656455822806,37.881714941862,37.881714941862,38509.5163257225,0.0,1.0
2019-12-05,47.52,47.55,47.45,47.47,17829,38.0016697073524,38.0256606604505,37.9456908167902,37.9616847855223,22294.6540645313,0.0,1.0
2019-12-06,47.89,47.91,47.79,47.83,12365,38.2975581288953,38.3135520976274,38.2175882852351,38.2495762226992,15462.078496154,0.0,1.0
2019-12-09,47.65,47.86,47.65,47.86,23129,38.1056305041107,38.2735671757972,38.1056305041107,38.2735671757972,28922.1523281477,0.0,1.0
2019-12-10,47.7,47.8,47.57,47.59,27297,38.1456154259408,38.2255852696011,38.0416546291825,38.0576485979146,34134.1170003652,0.0,1.0
2019-12-11,48.06,48.07,47.85,47.87,9676,38.4335068631177,38.4415038474838,38.2655701914312,38.2815641601633,12099.5609808966,0.0,1.0
2019-12-12,48.39,48.44,48.0,48.0,9712,38.6974073471966,38.7373922690267,38.3855249569216,38.3855249569216,12144.5779502343,0.0,1.0
2019-12-13,48.74,48.92,48.59,48.7,14664,38.9773018000075,39.1212475185959,38.8573470345171,38.9453138625434,18336.9121769189,0.0,1.0
2019-12-16,49.28,49.33,49.22,49.27,14013,39.4091389557728,39.449123877603,39.3611570495767,39.4011419714068,17522.8553147276,0.0,1.0
2019-12-17,49.09,49.17,49.06,49.1,15012,39.2571962528184,39.3211721277466,39.2332052997203,39.2651932371844,18772.0762138507,0.0,1.0
2019-12-18,49.05,49.09,48.94,49.09,16799,39.2252083153543,39.2571962528184,39.137241487328,39.2571962528184,21006.6685529228,0.0,1.0
2019-12-19,49.0,49.07,48.93,48.93,19449,39.1852233935241,39.2412022840863,39.129244502962,39.129244502962,24320.417684731,0.0,1.0
2019-12-20,49.09,49.19,49.09,49.12,12425,39.2571962528184,39.3371660964786,39.2571962528184,39.2811872059164,15537.1067783836,0.0,1.0
2019-12-23,48.8,48.84,48.72,48.72,43575,39.281986904353,39.3141852542746,39.2175902045098,39.2175902045098,54133.2088210731,0.321,1.0
2019-12-24,48.76,48.77,48.71,48.71,9103,39.2497885544314,39.2578381419118,39.2095406170294,39.2095406170294,11308.6540424149,0.0,1.0
2019-12-26,48.93,48.99,48.82,48.82,25327,39.3866315415982,39.4349290664806,39.2980860793138,39.2980860793138,31463.7241494279,0.0,1.0
2019-12-27,49.08,49.22,49.05,49.22,12339,39.5073753538042,39.6200695785298,39.483226591363,39.6200695785298,15328.7358265799,0.0,1.0
2019-12-30,48.78,49.13,48.71,49.1,13867,39.2658877293922,39.5476232912062,39.2095406170294,39.523474528765,17226.969746915,0.0,1.0
2019-12-31,48.99,48.99,48.68,48.75,19264,39.4349290664806,39.4349290664806,39.1853918545882,39.241738966951,23931.6611527057,0.0,1.0
2020-01-02,49.37,49.39,49.21,49.35,24094,39.7408133907358,39.7569125656966,39.6120199910494,39.724714215775,29931.9686364873,0.0,1.0
2020-01-03,48.86,49.16,48.73,48.73,24172,39.3302844292354,39.5717720536474,39.2256397919902,39.2256397919902,30028.8680120018,0.0,1.0
2020-01-06,49.17,49.17,48.91,48.91,27580,39.5798216411278,39.5798216411278,39.3705323666374,39.3705323666374,34262.6253421732,0.0,1.0
2020-01-07,48.89,49.01,48.85,48.97,35498,39.3544331916766,39.4510282414414,39.322234841755,39.4188298915198,44099.1542565795,0.0,1.0
2020-01-08,49.02,49.16,48.88,48.88,30312,39.4590778289218,39.5717720536474,39.3463836041962,39.3463836041962,37656.5880845523,0.0,1.0
2020-01-09,49.11,49.11,48.99,49.02,16067,39.5315241162454,39.5315241162454,39.4349290664806,39.4590778289218,19960.0290562979,0.0,1.0
2020-01-10,48.86,49.08,48.84,48.98,12187,39.3302844292354,39.5073753538042,39.3141852542746,39.4268794790002,15139.9062742953,0.0,1.0
2020-01-13,49.07,49.08,48.81,48.85,10286,39.4993257663238,39.5073753538042,39.2900364918334,39.322234841755,12778.2945710512,0.0,1.0
2020-01-14,49.06,49.14,48.92,48.96,21002,39.4912761788434,39.5556728786866,39.3785819541178,39.4107803040394,26090.7780071182,0.0,1.0
2020-01-15,49.03,49.12,48.96,49.03,25972,39.4671274164022,39.5395737037258,39.4107803040394,39.4671274164022,32265.0074469515,0.0,1.0
2020-01-16,49.22,49.22,49.06,49.08,10937,39.6200695785298,39.6200695785298,39.4912761788434,39.5073753538042,13587.0316666914,0.0,1.0
2020-01-17,49.37,49.38,49.3,49.36,12078,39.7408133907358,39.7488629782162,39.684466278373,39.7327638032554,15004.4956085122,0.0,1.0
2020-01-21,48.93,49.16,48.93,49.08,14936,39.3866315415982,39.5717720536474,39.3866315415982,39.5073753538042,18554.9881113379,0.0,1.0
2020-01-22,48.94,49.09,48.91,49.04,20006,39.3946811290786,39.5154249412846,39.3705323666374,39.4751770038826,24853.4475197794,0.0,1.0
2020-01-23,48.84,48.87,48.52,48.62,21938,39.3141852542746,39.3383340167158,39.0565984549018,39.1370943297058,27253.5705132921,0.0,1.0
2020-01-24,48.68,48.99,48.51,48.99,28582,39.1853918545882,39.4349290664806,39.0485488674214,39.4349290664806,35507.4096276285,0.0,1.0
2020-01-27,47.64,47.88,47.64,47.64,28017,38.3482347566266,38.5414248561562,38.3482347566266,38.3482347566266,34805.5103049915,0.0,1.0
2020-01-28,48.12,48.18,47.88,47.88,12903,38.7346149556858,38.7829124805682,38.5414248561562,38.5414248561562,16029.3928495308,0.0,1.0
2020-01-29,48.07,48.29,48.07,48.17,12350,38.6943670182838,38.8714579428526,38.6943670182838,38.7748628930878,15342.4011231269,0.0,1.0
2020-01-30,48.06,48.07,47.6612,47.69,16759,38.6863174308034,38.6943670182838,38.3652998820851,38.3884826940286,20819.7004390674,0.0,1.0
2020-01-31,47.3,47.6,47.14,47.6,37723,38.074548782293,38.316036406705,37.9457553826066,38.316036406705,46863.2710581145,0.0,1.0
2020-02-03,47.18,47.44,47.18,47.26,17055,37.9779537325282,38.1872430070186,37.9779537325282,38.0423504323714,21187.421146148,0.0,1.0
2020-02-04,47.88,47.92,47.81,47.81,15372,38.5414248561562,38.5736232060778,38.4850777437934,38.4850777437934,19096.6307744701,0.0,1.0
2020-02-05,48.335,48.3784,48.185,48.31,11366,38.9076810865144,38.9426162961794,38.7869372743084,38.8875571178134,14119.978232021,0.0,1.0
2020-02-06,48.49,48.57,48.47,48.56,10012,39.0324496924606,39.0968463923038,39.0163505174998,39.0887968048234,12437.9044570645,0.0,1.0
2020-02-07,48.12,48.27,48.1,48.27,15198,38.7346149556858,38.8553587678918,38.718515780725,38.8553587678918,18880.4706290917,0.0,1.0
2020-02-10,48.15,48.15,48.0,48.02,10993,38.758763718127,38.758763718127,38.638019905921,38.6541190808818,13656.600449112,0.0,1.0
2020-02-11,48.42,48.5,48.34,48.45,13380,38.9761025800978,39.040499279941,38.9117058802546,39.000251342539,16621.9697997925,0.0,1.0
2020-02-12,48.67,48.67,48.58,48.65,12048,39.1773422671078,39.1773422671078,39.1048959797842,39.161243092147,14967.2266179297,0.0,1.0
2020-02-13,48.27,48.42,48.18,48.26,11687,38.8553587678918,38.9761025800978,38.7829124805682,38.8473091804114,14518.7564312537,0.0,1.0
2020-02-14,48.17,48.35,48.1,48.35,20989,38.7748628930878,38.919755467735,38.718515780725,38.919755467735,26074.6281111992,0.0,1.0
2020-02-18,48.02,48.05,47.91,47.94,15814,38.6541190808818,38.678267843323,38.5655736185974,38.5897223810386,19645.7272357189,0.0,1.0
2020-02-19,48.18,48.2,48.15,48.17,26568,38.7829124805682,38.799011655529,38.758763718127,38.7748628930878,33005.418059857,0.0,1.0
2020-02-20,47.82,48.05,47.68,47.96,21740,38.4931273312738,38.678267843323,38.3804331065482,38.6058215559994,27007.5951754476,0.0,1.0
2020-02-21,47.71,47.77,47.57,47.76,16227,38.4045818689894,38.4528793938718,38.2918876442638,38.4448298063914,20158.7970060712,0.0,1.0
2020-02-24,45.79,46.14,45.76,45.79,38716,36.8590610727526,37.1407966345666,36.8349123103114,36.8590610727526,48096.874646395,0.0,1.0
2020-02-25,44.99,45.92,44.97,45.92,42247,36.2150940743206,36.9637057099978,36.1989948993597,36.9637057099978,52483.4348379546,0.0,1.0
2020-02-26,45.16,45.69,45.08,45.34,45849,36.3519370614873,36.7785651979486,36.2875403616441,36.4968296361346,56958.1983072262,0.0,1.0
2020-02-27,43.86,44.86,43.86,44.42,55164,35.3054906890353,36.1104494370753,35.3054906890353,35.7562675879377,68530.2198830907,0.0,1.0
2020-02-28,43.55,43.55,42.44,42.82,185901,35.0559534771429,35.0559534771429,34.1624492668185,34.4683335910737,230944.753942543,0.0,1.0
2020-03-02,44.16,44.16,43.1,43.37,50279,35.5469783134473,35.5469783134473,34.6937220405249,34.9110609024957,62461.5859165745,0.0,1.0
2020-03-03,43.65,44.6,43.4,44.27,219489,35.1364493519469,35.9011601625849,34.9352096649369,35.6355237757317,272671.115798704,0.0,1.0
2020-03-04,45.08,45.09,44.18,44.42,109195,36.2875403616441,36.2955899491246,35.5630774884081,35.7562675879377,135652.914221849,0.0,1.0
2020-03-05,43.8,44.23,43.67,44.06,35340,35.2571931641529,35.6033254258101,35.1525485269077,35.4664824386433,43902.8709061784,0.0,1.0
2020-03-06,43.15,43.35,42.79,42.99,40429,34.7339699779269,34.8949617275349,34.4441848286325,34.6051765782405,50224.9340086555,0.0,1.0
2020-03-09,39.49,40.73,39.4,40.34,109667,31.7878209601004,32.7859698076701,31.7153746727768,32.4720358959345,136239.27967368,0.0,1.0
2020-03-10,40.93,40.97,39.69,40.9,80343,32.9469615572781,32.9791599071997,31.9488127097084,32.9228127948369,99810.083678978,0.0,1.0
2020-03-11,38.89,39.93,38.56,39.83,88032,31.3048457112764,32.142002809238,31.0392093244232,32.061506934434,109362.125965272,0.0,1.0
2020-03-12,34.56,35.92,34.03,35.92,192605,27.8193743322631,28.9141182295976,27.3927461958019,28.9141182295976,239273.131038045,0.0,1.0
2020-03-13,36.68,37.02,34.5,36.73,170705,29.525886878108,29.7995728524416,27.7710768073807,29.56613481551,212066.767912823,0.0,1.0
2020-03-16,32.69,33.76,31.3,32.19,220265,26.3141014734283,27.1754073338311,25.1952088136527,25.9116220994083,273635.140355104,0.0,1.0
2020-03-17,34.2,34.46,32.6,33.17,124202,27.5295891829687,27.7388784574591,26.2416551861047,26.7004816724875,154296.105610899,0.0,1.0
2020-03-18,32.36,32.97,31.38,32.36,210522,26.0484650865751,26.5394899228795,25.2596055134959,26.0484650865751,261531.414513596,0.0,1.0
2020-03-19,32.86,33.51,32.0,32.12,197337,26.4509444605951,26.9741676468211,25.7586799372807,25.8552749870455,245151.69315259,0.0,1.0
2020-03-20,32.48,33.99,32.48,33.84,64399,26.1450601363399,27.3605478458803,26.1450601363399,27.2398040336743,80002.8574840684,0.0,1.0
2020-03-23,32.2,32.88,31.89,32.75,156761,25.9196716868887,26.4670436355559,25.6701344749963,26.3623989983107,194744.14109008,0.0,1.0
2020-03-24,34.61,34.85,33.9,34.19,121385,28.0117514234572,28.2059964492194,27.4371098889107,27.6718226283734,149977.585710044,0.18899,1.0
2020-03-25,35.86,36.51,34.6,35.07,177392,29.0234442659687,29.5495245440746,28.0036578807171,28.3840543895014,219177.195570096,0.0,1.0
2020-03-26,37.29,37.46,36.03,36.03,49123,30.1808208778018,30.3184111043833,29.1610344925502,29.1610344925502,60694.0638697902,0.0,1.0
2020-03-27,36.07,36.63,35.66,35.92,184819,29.1934086635106,29.6466470569557,28.8615734111668,29.0720055224092,228353.646771385,0.0,1.0
2020-03-30,36.84,36.85,35.96,36.14,206412,29.8166114544977,29.8247049972377,29.1043796933696,29.2500634626912,255032.939997376,0.0,1.0
2020-03-31,36.93,36.96,36.3,36.33,333699,29.8894533391585,29.9137339673788,29.3795601465327,29.403840774753,412302.758774609,0.0,1.0
2020-04-01,35.15,36.04,35.11,35.68,78543,28.4488027314222,29.1691280352903,28.4164285604618,28.877760496647,97044.0294469989,0.0,1.0
2020-04-02,35.97,36.19,35.41,35.41,55988,29.1124732361097,29.2905311763917,28.6592348426645,28.6592348426645,69176.1343554305,0.0,1.0
2020-04-03,35.29,35.54,34.95,35.41,37307,28.5621123297834,28.7644508982857,28.2869318766203,28.6592348426645,46094.7711009154,0.0,1.0
2020-04-06,36.89,37.02,36.33,36.33,75464,29.8570791681981,29.9622952238193,29.403840774753,29.403840774753,93239.7621454279,0.0,1.0
2020-04-07,37.12,37.91,36.92,37.86,51188,30.0432306512202,30.6826205276875,29.8813597964184,30.642152813987,63245.4805562939,0.0,1.0
2020-04-08,37.18,37.47,36.78,36.94,41298,30.0917919076608,30.3265046471234,29.7680501980571,29.8975468818986,51025.8626243225,0.0,1.0
2020-04-09,37.87,38.1,37.65,37.71,46412,30.6502463567271,30.8363978397492,30.4721884164451,30.5207496728856,57344.4800261528,0.0,1.0
2020-04-13,37.57,37.86,37.42,37.77,73187,30.4074400745243,30.642152813987,30.286036933423,30.5693109293262,90426.4082494625,0.0,1.0
2020-04-14,38.22,38.49,38.06,38.22,57152,30.9335203526303,31.1520460066128,30.8040236687888,30.9335203526303,70614.3179017212,0.0,1.0
2020-04-15,37.04,37.25,36.93,37.19,49315,29.9784823092995,30.1484467068414,29.8894533391585,30.0998854504009,60931.2900217557,0.0,1.0
2020-04-16,36.96,37.1,36.69,37.1,44408,29.9137339673788,30.02704356574,29.6952083133963,30.02704356574,54868.4320650132,0.0,1.0
2020-04-17,37.87,37.88,37.55,37.72,49612,30.6502463567271,30.6583398994672,30.3912529890442,30.5288432156257,61298.2492255773,0.0,1.0
2020-04-20,37.3,37.89,37.3,37.36,44189,30.1889144205419,30.6664334422073,30.1889144205419,30.2374756769824,54597.8459854276,0.0,1.0
2020-04-21,36.6,36.96,36.48,36.77,54233,29.6223664287355,29.9137339673788,29.5252439158544,29.759956655317,67007.7390601211,0.0,1.0
2020-04-22,37.18,37.28,37.05,37.24,205871,30.0917919076608,30.1727273350617,29.9865758520396,30.1403531641013,254364.505892099,0.0,1.0
2020-04-23,37.05,37.73,37.0,37.29,66846,29.9865758520396,30.5369367583658,29.9461081383391,30.1808208778018,82591.7674702277,0.0,1.0
2020-04-24,37.57,37.57,37.15,37.46,58689,30.4074400745243,30.4074400745243,30.0675112794405,30.3184111043833,72513.3626703199,0.0,1.0
2020-04-27,38.06,38.18,37.74,37.8,38772,30.8040236687888,30.9011461816699,30.5450303011059,30.5935915575464,47904.8560625269,0.0,1.0
2020-04-28,38.28,38.71,38.28,38.71,45914,30.9820816090709,31.3301039468948,30.9820816090709,31.3301039468948,56729.1746944923,0.0,1.0
2020-04-29,39.27,39.41,39.03,39.06,63055,31.7833423403399,31.8966519387012,31.5890973145777,31.613377942798,77907.7865217846,0.0,1.0
2020-04-30,38.4,38.86,38.26,38.86,77071,31.0792041219519,31.4515070879962,30.9658945235907,31.4515070879962,95225.295615264,0.0,1.0
2020-05-01,37.45,37.8,37.32,37.69,44833,30.3103175616432,30.5935915575464,30.2051015060221,30.5045625874054,55393.5420368119,0.0,1.0
2020-05-04,37.5,37.5,37.12,37.23,23002,30.3507852753437,30.3507852753437,30.0432306512202,30.1322596213612,28420.1872266131,0.0,1.0
2020-05-05,37.61,37.94,37.52,37.78,29367,30.4398142454847,30.7069011559077,30.3669723608239,30.5774044720663,36284.4812748434,0.0,1.0
2020-05-06,37.3,37.91,37.3,37.79,20988,30.1889144205419,30.6826205276875,30.1889144205419,30.5854980148064,25931.7837367253,0.0,1.0
2020-05-07,37.67,37.84,37.59,37.66,38365,30.4883755019253,30.6259657285068,30.4236271600045,30.4802819591852,47401.986042475,0.0,1.0
2020-05-08,38.24,38.32,38.07,38.07,11803,30.9497074381105,31.0144557800312,30.8121172115289,30.8121172115289,14583.2305815022,0.0,1.0
2020-05-11,38.21,38.34,37.99,37.99,42283,30.9254268098902,31.0306428655114,30.7473688696082,30.7473688696082,52242.8822060204,0.0,1.0
2020-05-12,37.8,38.38,37.8,38.32,38535,30.5935915575464,31.0630170364718,30.5935915575464,31.0144557800312,47612.0300311946,0.0,1.0
2020-05-13,37.42,37.97,37.28,37.97,53739,30.286036933423,30.731181784128,30.1727273350617,30.731181784128,66397.37593996,0.0,1.0
2020-05-14,37.1,37.11,36.46,36.69,58746,30.02704356574,30.0351371084801,29.5090568303742,29.6952083133963,72583.7891841846,0.0,1.0
2020-05-15,37.12,37.18,36.97,37.02,43596,30.0432306512202,30.0917919076608,29.9218275101188,29.9622952238193,53865.1631306593,0.0,1.0
2020-05-18,38.64,38.77,38.05,38.05,29376,31.2734491477142,31.3786652033353,30.7959301260487,30.7959301260487,36295.6012507167,0.0,1.0
2020-05-19,38.05,38.49,38.05,38.37,21605,30.7959301260487,31.1520460066128,30.7959301260487,31.0549234937317,26694.1198604894,0.0,1.0
2020-05-20,38.79,38.91,38.65,38.77,41008,31.3948522888155,31.4919748016966,31.2815426904542,31.3786652033353,50667.5522906248,0.0,1.0
2020-05-21,38.37,38.73,38.28,38.69,52785,31.0549234937317,31.346291032375,30.9820816090709,31.3139168614146,65218.6584973816,0.0,1.0
2020-05-22,38.16,38.19,37.93,38.07,24253,30.8849590961897,30.90923972441,30.6988076131676,30.8121172115289,29965.8638730132,0.0,1.0
2020-05-26,38.99,39.2,38.95,39.14,33496,31.5567231436174,31.7266875411593,31.524348972657,31.6781262847187,41386.0790949757,0.0,1.0
2020-05-27,39.68,39.68,39.23,39.54,49233,32.1151775926837,32.1151775926837,31.7509681693796,32.0018679943224,60829.9746860204,0.0,1.0
2020-05-28,39.96,40.39,39.96,40.09,21397,32.3417967894063,32.6898191272302,32.3417967894063,32.4470128450274,26437.1248625267,0.0,1.0
2020-05-29,39.88,39.92,39.47,39.92,31848,32.2770484474855,32.3094226184459,31.9452131951418,32.3094226184459,39349.8879572722,0.0,1.0
2020-06-01,40.63,40.65,40.16,40.21,41303,32.8840641529924,32.9002512384726,32.5036676442081,32.5441353579085,51032.0403886967,0.0,1.0
2020-06-02,41.14,41.14,40.87,40.93,43179,33.2968348327371,33.2968348327371,33.0783091787546,33.1268704351951,53349.9375818592,0.0,1.0
2020-06-03,42.11,42.2,41.72,41.74,29560,34.081908478526,34.1547503631868,33.7662603116624,33.7824473971426,36522.9429796836,0.0,1.0
2020-06-04,41.85,42.11,41.79,41.79,23784,33.8714763672836,34.081908478526,33.822915110843,33.822915110843,29386.3895747224,0.0,1.0
2020-06-05,42.72,42.96,42.62,42.69,34198,34.5756145856715,34.7698596114337,34.4946791582706,34.5513339574513,42253.4372130996,0.0,1.0
2020-06-08,43.29,43.29,42.92,42.97,17502,35.0369465218568,35.0369465218568,34.7374854404734,34.7779531541738,21624.6464151023,0.0,1.0
2020-06-09,42.82,42.92,42.63,42.64,56990,34.6565500130725,34.7374854404734,34.5027727010107,34.5108662437508,70414.1583360003,0.0,1.0
2020-06-10,42.72,42.94,42.67,42.94,16625,34.5756145856715,34.7536725259536,34.5351468719711,34.7536725259536,20541.066543885,0.0,1.0
2020-06-11,40.33,41.68,40.31,41.54,55941,32.6412578707896,33.733886140702,32.6250707853095,33.6205765423407,69118.0633703141,0.0,1.0
2020-06-12,41.02,41.36,40.5,41.36,18113,33.199712319856,33.4748927730191,32.7788480973712,33.4748927730191,22379.5692216174,0.0,1.0
2020-06-15,41.25,41.25,40.34,40.37,15140,33.3858638028781,33.3858638028781,32.6493514135297,32.67363204175,18706.2705247771,0.0,1.0
2020-06-16,41.66,42.0,41.44,42.0,15055,33.7176990552218,33.9928795083849,33.5396411149398,33.9928795083849,18601.2485304174,0.0,1.0
2020-06-17,41.79,42.0,41.7,41.95,18998,33.822915110843,33.9928795083849,33.7500732261822,33.9524117946845,23473.0335158332,0.0,1.0
2020-06-18,41.59,41.68,41.38,41.42,40907,33.6610442560412,33.733886140702,33.4910798584993,33.5234540294596,50542.7614502679,0.0,1.0
2020-06-19,41.43,42.0,41.34,42.0,22133,33.5315475721997,33.9928795083849,33.4587056875389,33.9928795083849,27346.4917783944,0.0,1.0
2020-06-22,41.89,41.89,41.61,41.71,13554,33.9038505382439,33.9038505382439,33.6772313415214,33.7581667689223,16746.6836653123,0.0,1.0
2020-06-23,41.71,42.0,41.71,41.94,40636,34.1142826494863,34.3514713804465,34.1142826494863,34.3023978499031,49683.8106612077,0.44,1.0
2020-06-24,40.62,41.23,40.59,41.23,25340,33.2227801779462,33.7216944051384,33.1982434126744,33.7216944051384,30982.0789978098,0.0,1.0
2020-06-25,41.12,41.2,40.5,40.64,40147,33.6317262658086,33.6971576398666,33.1246331168592,33.2391380214607,49085.9323411631,0.0,1.0
2020-06-26,40.57,41.08,40.53,41.05,24605,33.1818855691599,33.5990105787796,33.1491698821309,33.5744738135079,30083.4275351662,0.0,1.0
2020-06-29,40.91,40.95,40.54,40.72,19817,33.4599689089064,33.4926845959354,33.1573488038882,33.3045693955186,24229.3551499447,0.0,1.0
2020-06-30,40.81,40.88,40.53,40.53,31002,33.3781796913339,33.4354321436346,33.1491698821309,33.1491698821309,37904.7518977941,0.0,1.0
2020-07-01,40.97,41.04,40.71,40.71,24156,33.5090424394499,33.5662948917506,33.2963904737614,33.2963904737614,29534.4554171703,0.0,1.0
2020-07-02,41.43,41.69,41.35,41.5,13082,33.8852728402833,34.0979248059718,33.8198414662253,33.9425252925841,15994.7733800059,0.0,1.0
2020-07-06,42.08,42.11,41.92,41.92,26800,34.4169027545045,34.4414395197763,34.2860400063886,34.2860400063886,32767.1553725851,0.0,1.0
2020-07-07,41.31,41.73,41.29,41.55,34509,33.7871257791964,34.1306404930008,33.7707679356819,33.9834199013703,42192.603162408,0.0,1.0
2020-07-08,41.7,41.7,41.33,41.33,27200,34.1061037277291,34.1061037277291,33.8034836227108,33.8034836227108,33256.2173930714,0.0,1.0
2020-07-09,41.21,41.58,40.92,41.58,44585,33.7053365616239,34.0079566666421,33.4681478306636,34.0079566666421,54512.075458459,0.0,1.0
2020-07-10,41.52,41.57,41.24,41.24,44928,33.9588831360986,33.9997777448848,33.7298733268956,33.7298733268956,54931.4461410261,0.0,1.0
2020-07-13,41.29,41.98,41.22,41.73,24516,33.7707679356819,34.335113536932,33.7135154833811,34.1306404930008,29974.611235608,0.0,1.0
2020-07-14,42.04,42.04,41.45,41.45,31100,34.3841870674755,34.3841870674755,33.9016306837978,33.9016306837978,38024.5720928133,0.0,1.0
2020-07-15,42.49,42.63,42.3,42.56,20931,34.7522385465518,34.8667434511532,34.596839033164,34.8094909988525,25591.3928769991,0.0,1.0
2020-07-16,42.19,42.35,42.1,42.17,19427,34.5068708938343,34.6377336419503,34.433260598019,34.4905130503198,23752.5196799705,0.0,1.0
2020-07-17,42.43,42.47,42.24,42.33,28403,34.7031650160083,34.7358807030373,34.5477655026205,34.6213757984358,34727.071419684,0.0,1.0
2020-07-20,42.56,42.56,42.24,42.43,15364,34.8094909988525,34.8094909988525,34.5477655026205,34.7031650160083,18784.8722068805,0.0,1.0
2020-07-21,42.62,42.85,42.62,42.75,38864,34.858564529396,35.0466797298127,34.858564529396,34.9648905122402,47517.2659104531,0.0,1.0
2020-07-22,42.62,42.68,42.5,42.59,44222,34.858564529396,34.9076380599395,34.760417468309,34.8340277641243,54068.2516748677,0.0,1.0
2020-07-23,42.3,42.63,42.19,42.38,33478,34.596839033164,34.8667434511532,34.5068708938343,34.662270407222,40932.0458046046,0.0,1.0
2020-07-24,42.16,42.2183,42.06,42.11,29088,34.4823341285625,34.5300172424073,34.40054491099,34.4414395197763,35564.5901297669,0.0,1.0
2020-07-27,42.65,42.69,42.545,42.55,10695,34.8831012946677,34.9158169816967,34.7972226162166,34.8013120770952,13076.2957727536,0.0,1.0
2020-07-28,42.39,42.6111,42.39,42.49,19235,34.6704493289793,34.851285289032,34.6704493289793,34.7522385465518,23517.769910137,0.0,1.0
2020-07-29,42.74,42.84,42.55,42.55,12054,34.956711590483,35.0385008080555,34.8013120770952,34.8013120770952,14737.883987356,0.0,1.0
2020-07-30,42.14,42.15,41.5,41.8,21768,34.465976285048,34.4741552068053,33.9425252925841,34.1878929453016,26614.7551548669,0.0,1.0
2020-07-31,41.22,41.71,40.9101,41.7,23196,33.7135154833811,34.1142826494863,33.460050698124,34.1061037277291,28360.7065680031,0.0,1.0
2020-08-03,41.87,41.9052,41.7636,41.8413,14516,34.2451453976023,34.2739352021878,34.1581216701052,34.221671892159,17748.0607234494,0.0,1.0
2020-08-04,42.22,42.22,41.815,41.82,45166,34.531407659106,34.531407659106,34.2001613279374,34.2042507888161,55222.4380432155,0.0,1.0
2020-08-05,42.285,42.6042,42.28,42.5,18980,34.5845706505281,34.8456418330195,34.5804811896495,34.760417468309,23205.992872077,0.0,1.0
2020-08-06,42.29,42.3061,42.0312,42.18,21585,34.5886601114068,34.6018281754359,34.3769896163292,34.498691972077,26391.0092804943,0.0,1.0
2020-08-07,42.03,42.04,41.82,41.82,24365,34.3760081457183,34.3841870674755,34.2042507888161,34.2042507888161,29789.9903228744,0.0,1.0
2020-08-10,42.27,42.28,42.1127,42.17,25952,34.5723022678923,34.5804811896495,34.4436478286507,34.4905130503198,31730.343889154,0.0,1.0
2020-08-11,42.47,43.0896,42.47,43.01,27158,34.7358807030373,35.2426466951164,34.7358807030373,35.1775424779287,33204.8658809203,0.0,1.0
2020-08-12,43.59,43.67,43.39,43.39,53133,35.6519199398492,35.7173513139072,35.4883415047042,35.4883415047042,64963.3308362522,0.0,1.0
2020-08-13,43.28,43.5499,43.17,43.45,13694,35.3983733653744,35.6191224636026,35.3084052260447,35.5374150352477,16743.03827135,0.0,1.0
2020-08-14,42.95,43.0599,42.8934,42.91,10409,35.1284689473852,35.2183552974974,35.0821762502392,35.0957532603562,12726.6164281059,0.0,1.0
2020-08-17,43.23,43.286,43.18,43.21,18241,35.3574787565882,35.4032807184288,35.3165841478019,35.3411209130737,22302.4507892285,0.0,1.0
2020-08-18,43.21,43.43,43.16,43.41,19861,35.3411209130737,35.5210571917332,35.3002263042874,35.5046993482187,24283.1519721982,0.0,1.0
2020-08-19,43.0814,43.51,43.0814,43.49,19089,35.2359399792755,35.5864885657912,35.2359399792755,35.5701307222767,23339.2622726595,0.0,1.0
2020-08-20,43.0,43.0,42.7,42.73,15302,35.1693635561715,35.1693635561715,34.923995903454,34.9485326687257,18709.0675937051,0.0,1.0
2020-08-21,42.6,42.649,42.4,42.44,6539,34.8422066858815,34.882283402492,34.6786282507365,34.7113439377655,7994.9413799005,0.0,1.0
2020-08-24,43.23,43.298,43.11,43.28,12272,35.3574787565882,35.4130954245375,35.2593316955012,35.3983733653744,15004.422788521,0.0,1.0
2020-08-25,43.22,43.45,43.02,43.45,11573,35.3492998348309,35.5374150352477,35.185721399686,35.5374150352477,14149.7869077212,0.0,1.0
2020-08-26,43.44,43.4465,43.2,43.26,37657,35.5292361134904,35.5345524126326,35.3329419913165,35.3820155218599,46041.5212636357,0.0,1.0
2020-08-27,42.88,43.295,42.75,43.26,17184,35.0712164950845,35.4106417480103,34.9648905122402,35.3820155218599,21010.1044000933,0.0,1.0
2020-08-28,43.18,43.18,43.065,43.15,6190,35.3165841478019,35.3165841478019,35.2225265475936,35.2920473825302,7568.23476702618,0.0,1.0
2020-08-31,42.79,42.9915,42.78,42.99,18162,34.9976061992692,35.1624114726778,34.989427277512,35.1611846344142,22205.8610401825,0.0,1.0
2020-09-01,42.71,42.8178,42.6238,42.79,13280,34.9321748252112,35.0203436017544,34.8616725196638,34.9976061992692,16236.8590801466,0.0,1.0
2020-09-02,43.26,43.26,42.9,42.95,17292,35.3820155218599,35.3820155218599,35.087574338599,35.1284689473852,21142.1511456247,0.0,1.0
2020-09-03,42.46,43.179,42.36,43.12,24025,34.72770178128,35.3157662556262,34.6459125637075,35.2675106172585,29374.287605461,0.0,1.0
2020-09-04,42.5,42.709,42.01,42.66,85131,34.760417468309,34.9313569330355,34.3596503022038,34.891280216425,104085.847165057,0.0,1.0
2020-09-08,42.07,42.416,42.07,42.09,12355,34.4087238327473,34.6917145255481,34.4087238327473,34.4250816762618,15105.9031577719,0.0,1.0
2020-09-09,42.81,43.03,42.72,42.72,28363,35.0139640427837,35.1939003214432,34.9403537469685,34.9403537469685,34678.1652176355,0.0,1.0
2020-09-10,42.26,43.06,42.26,43.05,29258,34.564123346135,35.218437086715,34.564123346135,35.2102581649577,35772.4414884736,0.0,1.0
2020-09-11,42.725,42.865,42.5422,42.79,19766,34.9444432078471,35.0589481124486,34.7949325181246,34.9976061992692,24166.9997423327,0.0,1.0
2020-09-14,42.77,42.92,42.7629,42.92,14121,34.9812483557547,35.1039321821135,34.9754413213071,35.1039321821135,17265.1119782192,0.0,1.0
2020-09-15,43.06,43.2834,43.0195,43.21,23752,35.218437086715,35.4011541987719,35.1853124535981,35.3411209130737,29040.5027764791,0.0,1.0
2020-09-16,43.04,43.271,43.01,43.12,51662,35.2020792432005,35.3910123357929,35.1775424779287,35.2675106172585,63164.8052559137,0.0,1.0
2020-09-17,43.02,43.0699,42.75,42.75,27835,35.185721399686,35.2265342192546,34.9648905122402,34.9648905122402,34032.6033505934,0.0,1.0
2020-09-18,42.71,42.9,42.62,42.8535,21105,34.9321748252112,35.087574338599,34.858564529396,35.0495423524278,25804.1348559107,0.0,1.0
2020-09-21,41.66,41.66,41.21,41.64,30107,34.0733880407001,34.0733880407001,33.7053365616239,34.0570301971856,36810.4756269558,0.0,1.0
2020-09-22,41.3,41.31,40.87,41.31,56512,34.0611196580642,34.0693669025335,33.7064881458858,34.0693669025335,68522.2806364036,0.345,1.0
2020-09-23,40.75,41.44,40.75,41.39,36191,33.6075212122546,34.1765810806339,33.6075212122546,34.1353448582876,43882.5357182914,0.0,1.0
2020-09-24,40.77,41.09,40.5839,40.65,59947,33.6240157011932,33.8879275242096,33.4705344816201,33.525048767562,72687.308134741,0.0,1.0
2020-09-25,40.86,40.8896,40.32,40.49,20554,33.6982409014165,33.7226527450456,33.2528897000762,33.3930928560537,24922.263522803,0.0,1.0
2020-09-28,41.46,41.53,41.28,41.28,26326,34.1930755695724,34.2508062808573,34.0446251691257,34.0446251691257,31920.9647514504,0.0,1.0
2020-09-29,41.38,41.6011,41.315,41.46,18046,34.1270976138183,34.3094441890338,34.0734905247681,34.1930755695724,21881.2478122264,0.0,1.0
2020-09-30,41.3233,41.571,41.23,41.38,33545,34.0803357376776,34.2846199831813,34.0033889467793,34.1270976138183,40674.1913920611,0.0,1.0
2020-10-01,41.33,41.48,41.22,41.48,16652,34.085861391472,34.209570058511,33.9951417023101,34.209570058511,20190.9862888837,0.0,1.0
2020-10-02,41.43,41.445,41.0,41.0,8359,34.1683338361646,34.1807047028685,33.8137023239862,33.8137023239862,10135.5065090547,0.0,1.0
2020-10-05,41.93,41.95,41.66,41.66,12128,34.5806960596279,34.5971905485664,34.3580204589577,34.3580204589577,14705.5177583222,0.0,1.0
2020-10-06,41.54,42.03,41.4701,42.03,22749,34.2590535253266,34.6631685043205,34.2014052864864,34.6631685043205,27583.7585326576,0.0,1.0
2020-10-07,41.9,41.959,41.84,41.84,5727,34.5559543262201,34.6046130685888,34.5064708594045,34.5064708594045,6944.13754962988,0.0,1.0
2020-10-08,42.155,42.1964,42.07,42.12,20635,34.7662590601863,34.8004026522891,34.6961574821976,34.7373937045439,25020.4781450345,0.0,1.0
2020-10-09,42.38,42.455,42.29,42.34,12966,34.9518220607448,35.0136763942643,34.8775968605214,34.9188330828678,15721.6147142485,0.0,1.0
2020-10-12,42.5904,42.67,42.4771,42.48,24384,35.1253440843781,35.1909921503535,35.0319028045414,35.0342945054375,29566.2388702943,0.0,1.0
2020-10-13,42.15,42.29,42.08,42.29,53156,34.7621354379517,34.8775968605214,34.7044047266669,34.8775968605214,64453.042707897,0.0,1.0
2020-10-14,42.0944,42.3435,42.03,42.3435,12003,34.7162807587026,34.921719618432,34.6631685043205,34.921719618432,14553.9519832735,0.0,1.0
2020-10-15,41.496,41.52,41.17,41.17,23711,34.2227656496618,34.242559036388,33.9539054799638,33.9539054799638,28750.2087374322,0.0,1.0
2020-10-16,41.7011,41.78,41.56,41.6,9060,34.3919166337264,34.4569873925889,34.2755480142651,34.3085369921421,10985.4873755276,0.0,1.0
2020-10-19,41.45,41.9199,41.45,41.83,30093,34.1848283251032,34.5723663427139,34.1848283251032,34.4982236149352,36488.5509483171,0.0,1.0
2020-10-20,41.715,41.89,41.7,41.76,11436,34.4033803035387,34.5477070817508,34.3910094368348,34.4404929036504,13866.4496276527,0.0,1.0
2020-10-21,41.5544,41.825,41.5401,41.6736,19031,34.2709295573623,34.4940999927006,34.2591359977713,34.3692367114359,23075.58611961,0.0,1.0
2020-10-22,41.5452,41.606,41.275,41.4799,44193,34.2633420924506,34.3134853388237,34.040501546891,34.2094875860663,53585.1703738071,0.0,1.0
2020-10-23,41.8382,41.8799,41.63,41.82,53544,34.5049863554,34.5393773648369,34.3332787255499,34.489976370466,64923.5028736481,0.0,1.0
2020-10-26,41.179,41.44,40.91,41.44,52636,33.9613279999861,34.1765810806339,33.7394771237629,34.1765810806339,63822.5290836945,0.0,1.0
2020-10-27,40.71,41.02,40.69,41.02,26587,33.5745322343776,33.8301968129248,33.558037745439,33.8301968129248,32237.434089752,0.0,1.0
2020-10-28,39.3655,39.67,39.35,39.64,34781,32.4656902154849,32.716818809574,32.4529069865575,32.6920770761662,42172.8737757424,0.0,1.0
2020-10-29,39.6199,39.68,39.2,39.42,76189,32.675500114783,32.7250660540433,32.3291983195186,32.5106376978424,92381.1586814651,0.0,1.0
2020-10-30,39.42,39.45,39.21,39.4,31135,32.5106376978424,32.5353794312502,32.3374455639878,32.4941432089039,37752.0032491228,0.0,1.0
2020-11-02,40.14,40.14,39.8,40.02,50965,33.1044392996295,33.1044392996295,32.8240329876745,33.0054723659983,61796.3978028438,0.0,1.0
2020-11-03,41.06,41.195,40.86,40.89,18751,33.8631857908018,33.9745235911369,33.6982409014165,33.7229826348243,22736.078783501,0.0,1.0
2020-11-04,41.48,41.7865,41.22,41.22,13653,34.209570058511,34.4623481014939,33.9951417023101,33.9951417023101,16554.6202139159,0.0,1.0
2020-11-05,42.27,42.32,42.0,42.32,89170,34.8611023715829,34.9023385939292,34.6384267709127,34.9023385939292,108120.961288719,0.0,1.0
2020-11-06,42.3354,42.5399,42.33,42.36,10561,34.9150393504119,35.0836954998084,34.9105858383985,34.9353275718063,12805.4892023121,0.0,1.0
2020-11-09,43.09,43.91,43.09,43.91,29060,35.5373764180626,36.2136504645423,35.5373764180626,36.2136504645423,35236.0113833149,0.0,1.0
2020-11-10,43.62,43.795,43.55,43.58,18042,35.9744803749337,36.1188071531458,35.9167496636488,35.9414913970566,21876.3977074249,0.0,1.0
2020-11-11,44.1168,44.1499,43.9201,44.02,16823,36.3842034801667,36.41150185936,36.2219801814563,36.3043701537043,20398.3282691503,0.0,1.0
2020-11-12,43.4621,43.8,43.4,43.72,13485,35.844256384764,36.1229307753804,35.7930409966098,36.0569528196263,16350.9158122505,0.0,1.0
2020-11-13,43.9398,43.9501,43.73,43.73,49920,36.2382272530608,36.2467219148641,36.0652000640956,36.0652000640956,60529.3079234369,0.0,1.0
2020-11-16,44.2243,44.25,44.036,44.24,14387,36.4728613582113,36.4940567764974,36.3175657448551,36.4858095320281,17444.6144450018,0.0,1.0
2020-11-17,44.216,44.2904,44.045,44.11,18405,36.4660161453019,36.5273756441532,36.3249882648774,36.3785953539276,22316.5447181662,0.0,1.0
2020-11-18,43.9632,44.3399,43.9632,44.24,26357,36.2575258051188,36.568199504276,36.2575258051188,36.4858095320281,31958.5530636625,0.0,1.0
2020-11-19,44.2142,44.215,43.9,43.98,37235,36.4645316412974,36.4651914208549,36.2054032200731,36.2713811758272,45148.4130714979,0.0,1.0
2020-11-20,44.27,44.3233,44.1471,44.19,25312,36.5105512654359,36.5545090784571,36.4091926309086,36.4445733096818,30691.4631842555,0.0,1.0
2020-11-23,44.1,44.3801,44.0401,44.37,38432,36.3703481094584,36.6013534270425,36.3209471150875,36.5930237101285,46599.806933364,0.0,1.0
2020-11-24,44.7486,44.7486,44.44,44.44,14771,36.9052643857349,36.9052643857349,36.6507544214134,36.6507544214134,17910.2245059513,0.0,1.0
2020-11-25,44.7748,44.85,44.595,44.6361,15597,36.9268721662444,36.9888914446532,36.778586710687,36.8124828854557,18911.7711474729,0.0,1.0
2020-11-27,44.94,44.965,44.8854,44.911,3318,37.0631166448766,37.0837347560498,37.0180866900744,37.0391996359158,4023.16193289191,0.0,1.0
2020-11-30,44.19,44.79,44.19,44.79,15833,36.4445733096818,36.9394079778377,36.4445733096818,36.9394079778377,19197.9273307648,0.0,1.0
2020-12-01,44.8746,44.89,44.62,44.62,21327,37.0091796660476,37.0218804225303,36.7992048218602,36.7992048218602,25859.546275704,0.0,1.0
2020-12-02,45.035,45.0549,44.92,44.991,21362,37.1414654673346,37.1578774838285,37.0466221559381,37.1051775916699,25901.9846927176,0.0,1.0
2020-12-03,45.0189,45.2416,45.01,45.17,9208,37.1281874037391,37.3118535380697,37.1208473561615,37.2528032676697,11164.9412531853,0.0,1.0
2020-12-04,45.2892,45.365,45.22,45.22,15642,37.3511104217434,37.4136245348204,37.2940394900161,37.2940394900161,18966.3348264904,0.0,1.0
2020-12-07,45.1643,45.305,45.095,45.295,12505,37.2481023383222,37.3641410680048,37.1909489341502,37.3558938235355,15162.640135869,0.0,1.0
2020-12-08,45.2941,45.3248,44.99,44.99,36226,37.3551515715333,37.380470612054,37.104352867223,37.104352867223,43924.974135305,0.0,1.0
2020-12-09,45.5,45.6,45.12,45.53,15594,37.5249623351555,37.6074347798481,37.2115670453234,37.5497040685633,18908.1335688717,0.0,1.0
2020-12-10,45.5904,45.6093,45.31,45.31,8635,37.5995174251576,37.6151047172045,37.3682646902394,37.3682646902394,10470.1637403622,0.0,1.0
2020-12-11,45.3366,45.3759,45.135,45.285,15946,37.3902023605277,37.4226140312919,37.2239379120273,37.3476465790663,19334.9427914088,0.0,1.0
2020-12-14,45.3788,45.68,45.3001,45.64,23473,37.425005732188,37.6734127356022,37.3600999182149,37.6404237577252,28461.6275017395,0.0,1.0
2020-12-15,45.647,45.647,45.3823,45.49,27170,37.6461968288537,37.6461968288537,37.4278922677522,37.5167150906862,32944.3368645789,0.0,1.0
2020-12-16,45.9445,45.955,45.66,45.81,10804,37.8915523518143,37.900211958507,37.6569182466637,37.7806269137027,13100.1330690067,0.0,1.0
2020-12-17,46.1999,46.3258,46.195,46.26,18404,38.1021869755593,38.2060197834274,38.0981458257694,38.1517529148196,22315.3321919658,0.0,1.0
2020-12-18,46.1915,46.2439,46.045,46.2439,27720,38.0952592902051,38.1384748512241,37.9744371587304,38.1384748512241,33611.2262747932,0.0,1.0
2020-12-21,45.2236,45.33,44.7,44.74,50089,37.5612831997981,37.6496556542789,37.1263977001162,37.1596204273646,60306.9093340287,0.32044,1.0
2020-12-22,45.03,45.1069,44.961,45.09,35160,37.4004851999157,37.4643558930508,37.3431759954122,37.4503192907884,42332.4668526912,0.0,1.0
2020-12-23,45.36,45.42,45.29,45.366,34025,37.6745726997152,37.7244067905879,37.6164329270305,37.6795561088025,40965.9324420597,0.0,1.0
2020-12-24,45.3923,45.45,45.24,45.45,7349,37.7014000519683,37.7493238360242,37.57490451797,37.7493238360242,8848.15980945472,0.0,1.0
2020-12-28,45.78,45.97,45.78,45.87,45165,38.0234113358237,38.1812192902537,38.0234113358237,38.0981624721327,54378.4375825312,0.0,1.0
2020-12-29,46.1323,46.396,46.0893,46.33,30518,38.3160205060642,38.5350413354495,38.2803060742722,38.4802238354896,36743.5217124696,0.0,1.0
2020-12-30,46.2341,46.42,46.2341,46.33,14406,38.4005723469115,38.5549749717985,38.4005723469115,38.4802238354896,17344.7530568791,0.0,1.0
2020-12-31,45.932,46.11,45.7901,46.0479,27659,38.1496576993677,38.2974988356232,38.0318000744539,38.2459205515701,33301.2997917687,0.0,1.0
2021-01-04,46.2588,46.81,46.1249,46.81,34096,38.4210873809874,38.8788965624707,38.3098743015233,38.8788965624707,41051.4160924163,0.0,1.0
2021-01-05,46.645,46.7709,46.445,46.4739,12852,38.7418528125709,38.8464213465854,38.5757391763288,38.5997425967658,15473.7447096356,0.0,1.0
2021-01-06,47.1884,47.4389,46.845,46.845,12944,39.1931835622408,39.4012408916341,38.9079664488131,38.9079664488131,15584.5122565766,0.0,1.0
2021-01-07,47.2922,47.351,47.1377,47.19,16164,39.2793965394505,39.3282339485057,39.1510737554534,39.1945124713307,19461.3763995136,0.0,1.0
2021-01-08,47.55,47.5799,47.22,47.49,22321,39.4935170165666,39.5183510051848,39.2194295167671,39.4436829256939,26874.3740790364,0.0,1.0
2021-01-11,46.96,47.24,46.73,46.73,25824,39.0034817896523,39.2360408803913,38.8124511079738,38.8124511079738,31091.9688283247,0.0,1.0
2021-01-12,47.1887,47.1887,46.81,46.98,26400,39.1934327326952,39.1934327326952,38.8788965624707,39.0200931532765,31785.4699917818,0.0,1.0
2021-01-13,47.1462,47.27,47.095,47.11,8104,39.1581335849937,39.2609579258276,39.1156084941157,39.1280670168339,9757.17609141665,0.0,1.0
2021-01-14,47.45,47.5393,47.2,47.2,45221,39.4104601984455,39.4846299370276,39.2028181531429,39.2028181531429,54445.8613067562,0.0,1.0
2021-01-15,46.9115,47.065,46.77,46.99,11930,38.9631992328636,39.0906914486794,38.8456738352223,39.0283988350886,14363.6612500741,0.0,1.0
2021-01-19,47.12,47.1855,46.99,47.16,16566,39.136372698646,39.1907749145153,39.0283988350886,39.1695954258944,19945.3824198431,0.0,1.0
2021-01-20,47.3557,47.42,47.12,47.17,40956,39.3321376189573,39.3855431530092,39.136372698646,39.1779011077065,49310.8223099779,0.0,1.0
2021-01-21,47.4322,47.4399,47.125,47.375,45204,39.39567608482,39.4020714598153,39.140525539552,39.3481675848547,54425.3933904736,0.0,1.0
2021-01-22,47.2357,47.28,46.99,46.99,22312,39.2324694372121,39.2692636076397,39.0283988350886,39.0283988350886,26863.5381233574,0.0,1.0
2021-01-25,47.2639,47.2639,46.84,46.96,12130,39.2558914599222,39.2558914599222,38.903813607907,39.0034817896523,14604.4602651634,0.0,1.0
2021-01-26,47.489,47.53,47.3199,47.38,12479,39.4428523575127,39.4769056529424,39.30240327807,39.3523204257608,15024.6545464941,0.0,1.0
2021-01-27,46.3467,46.81,46.17,46.61,38822,38.4940943241158,38.8788965624707,38.3473329264959,38.7127829262286,46741.4968189755,0.0,1.0
2021-01-28,46.69,46.86,46.41,46.41,44771,38.7792283807254,38.9204249715312,38.5466692899864,38.5466692899864,53904.0635228054,0.0,1.0
2021-01-29,45.6344,46.0799,45.3,45.91,20736,37.9024806086394,38.2724987333688,37.6247386088426,38.1313851993811,24966.0418844541,0.0,1.0
2021-02-01,46.03,46.05,45.8901,46.03,13761,38.2310533811264,38.2476647447506,38.114856892575,38.2310533811264,16568.1762332162,0.0,1.0
2021-02-02,46.32,46.4,46.1087,46.17,10406,38.4719181536775,38.5383636081743,38.2964190969877,38.3473329264959,12528.772755094,0.0,1.0
2021-02-03,46.42,46.448,46.271,46.34,12776,38.5549749717985,38.5782308808724,38.4312203127981,38.4885295173017,15382.2410839017,0.0,1.0
2021-02-04,46.4242,46.505,46.23,46.23,18394,38.5584633581596,38.6255732672014,38.3971670173685,38.3971670173685,22146.2854177589,0.0,1.0
2021-02-05,46.56,46.6199,46.3996,46.55,18930,38.671254517168,38.7210055512225,38.5380313809018,38.6629488353559,22791.6267781981,0.0,1.0
2021-02-08,46.91,47.09,46.84,46.94,23713,38.9619533805918,39.1114556532097,38.903813607907,38.9868704260281,28550.3352240576,0.0,1.0
2021-02-09,47.11,47.2399,46.93,46.93,19155,39.1280670168339,39.2359578235732,38.978564744216,38.978564744216,23062.5256701735,0.0,1.0
2021-02-10,46.97,47.3599,46.86,47.33,16542,39.0117874714644,39.3356260053184,38.9204249715312,39.3107920167002,19916.4865380324,0.0,1.0
2021-02-11,47.27,47.3515,47.12,47.26,10404,39.2609579258276,39.3286492325963,39.136372698646,39.2526522440155,12526.3647649431,0.0,1.0
2021-02-12,47.61,47.61,47.15,47.15,33406,39.5433511074392,39.5433511074392,39.1612897440823,39.1612897440823,40220.6594903584,0.0,1.0
2021-02-16,47.79,47.89,47.65,47.85,23570,39.6928533800571,39.7759101981782,39.5765738346876,39.7426874709298,28378.1639282688,0.0,1.0
2021-02-17,47.5367,47.5367,47.376,47.49,15324,39.4824704597565,39.4824704597565,39.3489981530359,39.4436829256939,18450.0205361388,0.0,1.0
2021-02-18,47.27,47.315,47.0699,47.26,17498,39.2609579258276,39.2983334939821,39.0947612327673,39.2526522440155,21067.505830159,0.0,1.0
2021-02-19,47.2548,47.4333,47.181,47.42,12225,39.2483332894732,39.3965897098193,39.1870373576998,39.3855431530092,14718.8397973308,0.0,1.0
2021-02-22,47.2323,47.4899,47.2323,47.26,11836,39.229645505396,39.4435998688758,39.229645505396,39.2526522440155,14250.4857129821,0.0,1.0
2021-02-23,47.34,47.415,46.974,47.0455,35995,39.3190976985123,39.3813903121031,39.0151097441892,39.0744953691458,43337.8027406889,0.0,1.0
2021-02-24,47.4815,47.4815,46.981,47.04,16489,39.4366230961536,39.4366230961536,39.0209237214577,39.0699272441491,19852.6747990337,0.0,1.0
2021-02-25,46.76,47.585,46.6386,47.46,35915,38.8373681534102,39.5225869029089,38.7365371762112,39.4187658802576,43241.4831346531,0.0,1.0
2021-02-26,46.22,46.66,46.17,46.6,28381,38.3888613355564,38.7543113352891,38.3473329264959,38.7044772444165,34170.5842362409,0.0,1.0
2021-03-01,46.8306,46.841,46.544,46.544,11987,38.8960062670036,38.9046441760882,38.6579654262687,38.6579654262687,14432.2889693746,0.0,1.0
2021-03-02,46.7843,46.96,46.6701,46.75,14083,38.8575509602136,39.0034817896523,38.7627000739193,38.829062471598,16955.8626475099,0.0,1.0
2021-03-03,46.5,46.765,46.5,46.62,15849,38.6214204262954,38.8415209943162,38.6214204262954,38.7210886080407,19082.1179507481,0.0,1.0
2021-03-04,46.1625,46.8393,46.005,46.75,19904,38.3411036651368,38.9032322101802,38.2102891765961,38.829062471598,23964.3179816827,0.0,1.0
2021-03-05,46.5731,46.62,45.931,46.46,25089,38.6821349603419,38.7210886080407,38.1488271311865,38.588197699047,30207.0324478717,0.0,1.0
2021-03-08,46.45,46.7999,46.38,46.38,11288,38.5798920172349,38.8705078238405,38.5217522445501,38.5217522445501,13590.6964116376,0.0,1.0
2021-03-09,47.1057,47.1999,46.9301,47.06,22698,39.1244955736547,39.2027350963247,38.9786478010341,39.0865386077734,27328.2802224796,0.0,1.0
2021-03-10,47.3363,47.3615,47.15,47.22,11799,39.3160245962419,39.3369549144084,39.1612897440823,39.2194295167671,14205.9378951906,0.0,1.0
2021-03-11,47.4675,47.5299,47.36,47.36,5352,39.4249951416167,39.4768225961242,39.3357090621366,39.3357090621366,6443.78164378849,0.0,1.0
2021-03-12,47.4964,47.4964,47.13,47.13,8643,39.4489985620537,39.4489985620537,39.1446783804581,39.1446783804581,10406.1294370822,0.0,1.0
2021-03-15,47.605,47.605,47.3725,47.47,12253,39.5391982665332,39.5391982665332,39.3460911644017,39.4270715620697,14752.5516594433,0.0,1.0
2021-03-16,47.6835,47.79,47.611,47.65,15726,39.6043978687582,39.6928533800571,39.5441816756204,39.5765738346876,18934.0265564682,0.0,1.0
2021-03-17,48.0222,48.079,47.54,47.54,17240,39.8857113117342,39.932887584427,39.4852113347545,39.4852113347545,20756.8751006939,0.0,1.0
2021-03-18,47.669,48.04,47.669,47.78,20389,39.5923546301306,39.9004954253598,39.5923546301306,39.684547698245,24548.2555932742,0.0,1.0
2021-03-19,47.7467,47.82,47.45,47.67,144509,39.6568897778107,39.7177704254934,39.4104601984455,39.5931851983119,173988.124357666,0.0,1.0
2021-03-22,47.8835,48.0299,47.795,47.82,15658,39.7705115050003,39.8921066867296,39.6970062209632,39.7177704254934,18852.1548913379,0.0,1.0
2021-03-23,47.3664,47.78,47.335,47.61,19585,39.3410246984963,39.684547698245,39.3149448576063,39.5433511074392,23580.2435526154,0.0,1.0
2021-03-24,47.0526,47.335,47.05,47.18,22289,39.0803924032324,39.3149448576063,39.0782329259612,39.1862067895186,26835.8462366221,0.0,1.0
2021-03-25,47.07,47.19,46.76,46.76,63877,39.3706676768837,39.4710390412607,39.1113749855764,39.1113749855764,76368.7935057643,0.33209,1.0
2021-03-26,47.74,47.74,47.28,47.28,8853,39.931074461322,39.931074461322,39.5463175645435,39.5463175645435,10584.2937036262,0.0,1.0
2021-03-29,47.58,47.78,47.47,47.56,41885,39.797245975486,39.964531582781,39.7052388914737,39.7805174147565,50076.0354429441,0.0,1.0
2021-03-30,47.42,47.619,47.36,47.42,15477,39.66341748965,39.8298666689085,39.6132318074615,39.66341748965,18503.6839095248,0.0,1.0
2021-03-31,47.33,47.475,47.26,47.26,10912,39.5881389663672,39.7094210316561,39.529589003814,39.529589003814,13045.9519816976,0.0,1.0
2021-04-01,47.7743,47.7899,47.3482,47.36,15332,39.9597639429731,39.9728122203421,39.6033619566311,39.6132318074615,18330.3276927592,0.0,1.0
2021-04-05,48.3814,48.39,47.98,47.98,32560,40.4675594039172,40.4747526850309,40.1318171900761,40.1318171900761,38927.4373647429,0.0,1.0
2021-04-06,47.9292,48.049,47.86,47.9105,125677,40.0893266458231,40.1895307245928,40.031445825699,40.073685441541,150254.408651376,0.0,1.0
2021-04-07,47.94,48.015,47.821,47.927,7246,40.0983600686171,40.1610921713527,39.9988251322765,40.0874865041429,8663.02859781717,0.0,1.0
2021-04-08,48.2723,48.36,48.16,48.19,52637,40.3763051051377,40.4496598439366,40.2823742366416,40.3074670777358,62930.6978061418,0.0,1.0
2021-04-09,48.3743,48.38,48.1979,48.2391,12706,40.4616207648582,40.4663884046661,40.314074859224,40.3485356943268,15190.7868291285,0.0,1.0
2021-04-12,48.1851,48.28,48.125,48.23,7827,40.3033685803571,40.3827456010186,40.253099255365,40.3409241991948,9357.64902499518,0.0,1.0
2021-04-13,48.344,48.39,48.14,48.18,20915,40.436276995353,40.4747526850309,40.2656456759121,40.2991027973711,25005.1398182923,0.0,1.0
2021-04-14,48.31,48.5099,48.26,48.3401,7425,40.4078384421129,40.5750404066042,40.3660170402891,40.4330149260107,8877.03385851401,0.0,1.0
2021-04-15,48.8105,48.85,48.67,48.67,13333,40.8264706743686,40.8595095818094,40.7089525352439,40.7089525352439,15940.4030216253,0.0,1.0
2021-04-16,49.192,49.24,48.95,48.97,12270,41.1455679702839,41.1857165160347,40.9431523854569,40.9598809461864,14669.5226187161,0.0,1.0
2021-04-19,49.1661,49.29,49.08,49.26,23623,41.1239044841392,41.2275379178585,41.0518880301987,41.2024450767642,28242.7166114042,0.0,1.0
2021-04-20,48.5245,48.75,48.4675,48.75,10312,40.5872522559368,40.7758667781619,40.5395758578577,40.7758667781619,12328.6159123228,0.0,1.0
2021-04-21,49.0486,49.0534,48.5,48.5,11544,41.0256241898534,41.0296390444285,40.5667597690431,40.5667597690431,13801.5459747725,0.0,1.0
2021-04-22,48.8238,49.075,48.74,49.04,14281,40.8375951672538,41.0477058900163,40.7675024977972,41.0184309087397,17073.7940112375,0.0,1.0
2021-04-23,49.2918,49.379,49.0,49.0,16139,41.2290434883241,41.3019800131047,40.9849737872807,40.9849737872807,19295.1447060684,0.0,1.0
2021-04-26,49.2109,49.2899,49.16,49.18,10878,41.1613764601733,41.2274542750548,41.1188022731167,41.1355308338462,13005.3029377664,0.0,1.0
2021-04-27,49.0593,49.0799,48.93,48.955,16600,41.0345739698437,41.051804387395,40.9264238247274,40.9473345256393,19846.2979193714,0.0,1.0
2021-04-28,49.1134,49.2631,49.0027,49.14,28349,41.079824726617,41.2050380036773,40.9872321429792,41.1020737123872,33892.933717847,0.0,1.0
2021-04-29,49.1173,49.19,48.8551,49.19,12734,41.0830867959592,41.1438951142109,40.8637753647954,41.1438951142109,15224.262512366,0.0,1.0
2021-04-30,48.4816,48.94,48.455,48.94,13787,40.551369493172,40.9347881050922,40.5291205074017,40.9347881050922,16483.1873141189,0.0,1.0
2021-05-03,49.0477,49.11,48.87,48.87,10103,41.0248714046205,41.0769808712929,40.8762381425389,40.8762381425389,12078.7438481572,0.0,1.0
2021-05-04,48.503,48.6101,48.2382,48.6,13257,40.5692690531525,40.658850495859,40.3477829090939,40.6504025726906,15849.5404528378,0.0,1.0
2021-05-05,49.12,49.24,48.95,48.95,11100,41.0853451516577,41.1857165160347,40.9431523854569,40.9431523854569,13270.7172834351,0.0,1.0
2021-05-06,49.5505,49.5505,49.145,49.27,12156,41.4454274213602,41.4454274213602,41.1062558525696,41.210809357129,14533.2287655349,0.0,1.0
2021-05-07,50.1622,50.2,49.75,49.75,11612,41.9570704512721,41.9886874310508,41.612294814637,41.612294814637,13882.844062635,0.0,1.0
2021-05-10,50.0669,50.47,50.065,50.43,13910,41.877358859396,42.2145230008991,41.8757696461267,42.1810658794401,16630.2412083407,0.0,1.0
2021-05-11,49.5511,49.656,49.35,49.49,12351,41.4459292781821,41.5336705792084,41.277723600047,41.3948235251535,14766.3629880817,0.0,1.0
2021-05-12,48.9599,49.53,48.9399,49.35,7188,40.951433023018,41.4282806466125,40.9347044622885,41.277723600047,8593.68611111095,0.0,1.0
2021-05-13,49.4153,49.48,48.97,48.97,7966,41.3323423508288,41.3864592447887,40.9598809461864,40.9598809461864,9523.83188106702,0.0,1.0
2021-05-14,50.05,50.05,49.759,49.86,8710,41.8632232255795,41.8632232255795,41.6198226669653,41.7043018986493,10413.3286070919,0.0,1.0
2021-05-17,50.0239,50.0239,49.85,49.975,10033,41.8413924538275,41.8413924538275,41.6959376182845,41.8004911228439,11995.0546400635,0.0,1.0
2021-05-18,50.1193,50.3399,50.1193,50.33,8700,41.9211876885073,42.1057037133537,41.9211876885073,42.0974230757926,10401.3730059356,0.0,1.0
2021-05-19,49.6211,49.7701,49.399,49.58,11750,41.5044792407354,41.6291070181702,41.3187085738343,41.4701020484362,14047.8313585912,0.0,1.0
2021-05-20,50.21,50.32,49.87,49.94,32080,41.9970517114156,42.0890587954278,41.712666179014,41.7712161415673,38353.568509243,0.0,1.0
2021-05-21,50.2223,50.33,50.17,50.23,6980,42.0073397762642,42.0974230757926,41.9635945899566,42.0137802721451,8345.00960706099,0.0,1.0
2021-05-24,50.42,50.51,50.22,50.22,9309,42.1727015990753,42.2479801223581,42.0054159917803,42.0054159917803,11129.4691163511,0.0,1.0
2021-05-25,50.3619,50.4922,50.33,50.4883,7498,42.1241051301561,42.2330917033088,42.0974230757926,42.2298296339666,8964.30974695463,0.0,1.0
2021-05-26,50.3198,50.46,50.3001,50.46,8144,42.0888915098205,42.2061587205343,42.072413877502,42.2061587205343,9736.64158164824,0.0,1.0
2021-05-27,50.4,50.4612,50.34,50.4612,5255,42.1559730383458,42.2071624341781,42.1057873561573,42.2071624341781,6282.66840760824,0.0,1.0
2021-05-28,50.5646,50.6263,50.42,50.42,5956,42.2936490931496,42.3452567030002,42.1727015990753,42.1727015990753,7120.75604866122,0.0,1.0
2021-06-01,50.5671,50.86,50.55,50.86,7098,42.2957401632408,42.5407299351244,42.2814372438171,42.5407299351244,8486.08570070472,0.0,1.0
2021-06-02,50.7636,50.823,50.6439,50.7,9282,42.4600982724082,42.5097820977748,42.3599778364421,42.4069014492884,11097.1889932292,0.0,1.0
2021-06-03,50.5793,50.63,50.496,50.5,16287,42.3059445852858,42.3483514867351,42.2362701298475,42.2396158419934,19472.0876031809,0.0,1.0
2021-06-04,51.0325,51.0565,50.9,50.91,9644,42.6850137714164,42.7050880442918,42.5741870565834,42.5825513369481,11529.9817550854,0.0,1.0
2021-06-07,51.1801,51.1834,51.06,51.14,11064,42.8084705496001,42.8112307621204,42.7080155424194,42.7749297853374,13227.6771192726,0.0,1.0
2021-06-08,51.1561,51.27,51.105,51.27,7905,42.7883962767247,42.8836654300792,42.7456548040608,42.8836654300792,9450.90271401391,0.0,1.0
2021-06-09,51.0653,51.17,51.06,51.17,3682,42.7124486110127,42.8000226264317,42.7080155424194,42.8000226264317,4402.05234573046,0.0,1.0
2021-06-10,51.2445,51.3,51.1,51.1,4720,42.8623365151491,42.9087582711734,42.7414726638784,42.7414726638784,5643.04374574897,0.0,1.0
2021-06-11,51.2186,51.27,51.09,51.27,8265,42.8406730290044,42.8836654300792,42.7331083835137,42.8836654300792,9881.30435563883,0.0,1.0
2021-06-14,51.2991,51.3,51.154,51.2595,10595,42.9080054859406,42.9087582711734,42.7866397778481,42.8748829356962,12666.9594250446,0.0,1.0
2021-06-15,51.4148,51.44,51.32,51.36,26197,43.0047802097608,43.02585819628,42.925486831903,42.958943953362,31320.0883490224,0.0,1.0
2021-06-16,51.089,51.49,50.965,51.49,6089,42.7322719554772,43.0676795981037,42.6285548789543,43.0676795981037,7279.7655440393,0.0,1.0
2021-06-17,50.7274,50.81,50.5677,50.74,17735,42.4298195774878,42.4989085333006,42.2962420200627,42.4403585707474,21203.2586506055,0.0,1.0
2021-06-18,49.7788,49.92,49.7,49.84,18379,41.6363839420875,41.7544875808378,41.5704734128133,41.6875733379198,21973.1993650679,0.0,1.0
2021-06-21,50.3546,50.3546,49.901,49.901,7509,42.1179992054899,42.1179992054899,41.7385954481448,41.7385954481448,8977.46090822649,0.0,1.0
2021-06-22,50.3388,50.37,50.095,50.095,12055,42.1047836425136,42.1308801972516,41.9008624872209,41.9008624872209,14412.4771938567,0.0,1.0
2021-06-23,50.02,50.295,49.98,50.27,31392,41.8381303844853,42.068148094516,41.8046732630263,42.0472373936041,37531.0231496932,0.0,1.0
2021-06-24,49.8166,49.84,49.68,49.72,5449,42.165675603569,42.185481788839,42.0500548810097,42.083911607967,6437.71621145385,0.595,1.0
2021-06-25,49.9228,49.9228,49.811,49.9,2425,42.2555652136407,42.2555652136407,42.1609356617949,42.236266879275,2865.01409667381,0.0,1.0
2021-06-28,49.7,49.84,49.68,49.84,24244,42.0669832444883,42.185481788839,42.0500548810097,42.185481788839,28643.0522720659,0.0,1.0
2021-06-29,49.7664,49.84,49.6601,49.84,17486,42.1231854112375,42.185481788839,42.0332111593484,42.185481788839,20658.8191729642,0.0,1.0
2021-06-30,49.345,49.529,49.18,49.46,22995,41.766504792742,41.9222457367457,41.626845794043,41.8638428827443,27167.4223311399,0.0,1.0
2021-07-01,49.408,49.43,49.26,49.3001,8882,41.8198291376998,41.8384503375263,41.6945592479576,41.7285006167324,10493.6310130543,0.0,1.0
2021-07-02,49.605,49.64,49.3001,49.44,32532,41.9865735179647,42.0161981540523,41.7285006167324,41.8469145192656,38434.9025125741,0.0,1.0
2021-07-06,49.32,49.46,49.092,49.411,20298,41.7453443383937,41.8638428827443,41.5523609947368,41.8223683922216,23981.0540759938,0.0,1.0
2021-07-07,49.5805,49.615,49.39,49.41,14323,41.9658362727033,41.995037699704,41.804593610569,41.8215219740476,16921.8956316119,0.0,1.0
2021-07-08,49.0121,49.1365,48.785,48.9,18650,41.4847321826396,41.5900266034769,41.2925106153393,41.3898487053416,22034.0259393676,0.0,1.0
2021-07-09,49.84,49.9019,49.48,49.48,11704,42.185481788839,42.2378750738055,41.880771246223,41.880771246223,13827.6804072042,0.0,1.0
2021-07-12,50.0835,50.14,49.99,49.99,18315,42.3915846141918,42.439407241019,42.312444514929,42.312444514929,21638.2404868374,0.0,1.0
2021-07-13,49.8993,50.1,49.87,50.023,16885,42.2356743865532,42.4055505140617,42.210874334057,42.3403763146688,19948.7682566339,0.0,1.0
2021-07-14,50.075,50.1365,49.941,50.07,16445,42.3843900597133,42.4364447774102,42.2709700244063,42.3801579688437,19428.9306473406,0.0,1.0
2021-07-15,49.6509,49.7275,49.54,49.69,19421,42.0254241121482,42.0902597442715,41.931556336659,42.058519062749,22944.9232047431,0.0,1.0
2021-07-16,49.4057,49.64,49.37,49.631,14741,41.8178823758997,42.0161981540523,41.7876652470903,42.0085803904869,17415.7413604407,0.0,1.0
2021-07-19,48.5389,48.7755,48.36,48.77,25308,41.0842071027343,41.2844696426869,40.9327828914176,41.2798143427303,29900.1141272663,0.0,1.0
2021-07-20,49.01,49.018,48.8417,48.8862,3687,41.4829547044743,41.4897260498658,41.3405025258013,41.3781681345414,4356.00287605622,0.0,1.0
2021-07-21,49.4903,49.53,49.06,49.07,4675,41.8894893534145,41.9230921549197,41.525275613171,41.5337397949103,5523.27459874229,0.0,1.0
2021-07-22,49.46,49.575,49.33,49.53,12596,41.8638428827443,41.9611809727467,41.753808520133,41.9230921549197,14881.5330151354,0.0,1.0
2021-07-23,49.7801,49.86,49.661,49.76,9056,42.1347813402204,42.2024101523177,42.0339729357049,42.1177683349243,10699.2031585476,0.0,1.0
2021-07-26,49.8,49.8,49.61,49.61,3719,42.1516250618817,42.1516250618817,41.9908056088343,41.9908056088343,4393.80924764119,0.0,1.0
2021-07-27,49.6297,49.6576,49.47,49.61,21369,42.0074800468608,42.0310951139136,41.8723070644836,41.9908056088343,25246.3860749784,0.0,1.0
2021-07-28,49.84,49.9,49.665,49.665,7454,42.185481788839,42.236266879275,42.0373586084007,42.0373586084007,8806.52168107488,0.0,1.0
2021-07-29,50.1083,50.23,50.09,50.1882,5879,42.4125757849053,42.515584876673,42.3970863323223,42.4802045970026,6945.73932962694,0.0,1.0
2021-07-30,49.8105,49.98,49.77,49.9366,9266,42.160512452708,42.3039803331897,42.1262325166637,42.267245784441,10947.307472074,0.0,1.0
2021-08-02,49.9096,50.16,49.9096,50.09,5047,42.2443924937448,42.4563356044977,42.2443924937448,42.3970863323223,5962.77366841761,0.0,1.0
2021-08-03,50.2786,50.285,49.991,50.1,6460,42.5567207999262,42.5621378762393,42.3132909331029,42.4055505140617,7632.16126371662,0.0,1.0
2021-08-04,50.0758,50.35,50.0758,50.31,7116,42.3850671942525,42.617155057545,42.3850671942525,42.5832983305877,8407.19188120859,0.0,1.0
2021-08-05,50.2069,50.259,50.18,50.259,5182,42.4960326168551,42.5401310037171,42.4732639679763,42.5401310037171,6122.26929854173,0.0,1.0
2021-08-06,49.9961,50.15,49.95,50.09,6023,42.31760766579,42.4478714227583,42.2785877879717,42.3970863323223,7115.86800175932,0.0,1.0
2021-08-09,50.0473,50.1,50.0,50.02,6151,42.3609442762954,42.4055505140617,42.3209086966683,42.337837060147,7267.09348809921,0.0,1.0
2021-08-10,50.1559,50.179,50.01,50.01,8324,42.4528652899846,42.4724175498024,42.3293728784077,42.3293728784077,9834.38240854135,0.0,1.0
2021-08-11,50.5274,50.57,50.3856,50.44,41548,42.7673096416008,42.8033670558104,42.647287544537,42.693332693199,49086.8477066406,0.0,1.0
2021-08-12,50.5821,50.585,50.49,50.55,8609,42.8136087157149,42.8160633284194,42.7356536018957,42.7864386923317,10171.09540547,0.0,1.0
2021-08-13,50.8721,50.9,50.705,50.705,6682,43.0590699861556,43.0826850532084,42.9176335092914,42.9176335092914,7894.44296658738,0.0,1.0
2021-08-16,50.74,50.75,50.5,50.55,11512,42.947258145379,42.9557223271184,42.744117783635,42.7864386923317,13600.8421776944,0.0,1.0
2021-08-17,50.3986,50.46,50.14,50.38,13375,42.6582909807982,42.7102610566777,42.439407241019,42.642547602763,15801.8818734071,0.0,1.0
2021-08-18,50.1514,50.44,50.1514,50.41,10837,42.4490564082018,42.693332693199,42.4490564082018,42.667940147981,12803.3640270739,0.0,1.0
2021-08-19,49.669,49.759,49.56,49.56,11137,42.0407442810964,42.1169219167504,41.9484847001377,41.9484847001377,13157.798760683,0.0,1.0
2021-08-20,49.8676,49.8676,49.655,49.655,7455,42.2088429304396,42.2088429304396,42.0288944266613,42.0288944266613,8807.7031301869,0.0,1.0
2021-08-23,50.1416,50.17,49.98,50.03,8063,42.4407615100973,42.464799786237,42.3039803331897,42.3463012418863,9526.02419030141,0.0,1.0
2021-08-24,50.1063,50.16,49.943,49.97,15694,42.4108829485575,42.4563356044977,42.2726628607541,42.2955161514503,18541.6623642057,0.0,1.0
2021-08-25,50.038,50.099,49.9,49.9,13338,42.3530725872778,42.4047040958877,42.236266879275,42.236266879275,15758.168256262,0.0,1.0
2021-08-26,49.7608,49.94,49.7519,49.94,10310,42.1184454694635,42.2701236062323,42.1109123477155,42.2701236062323,12180.7403450338,0.0,1.0
2021-08-27,50.2202,50.265,50.1001,50.105,7232,42.5072899785685,42.5452095127607,42.4056351558791,42.4097826049313,8544.23997820411,0.0,1.0
2021-08-30,50.2134,50.279,50.1,50.1,14616,42.5015343349857,42.5570593671957,42.4055505140617,42.4055505140617,17268.0602214369,0.0,1.0
2021-08-31,50.0982,50.22,50.08,50.195,9653,42.4040269613486,42.5071206949337,42.388622150583,42.4859602405853,11404.5282784298,0.0,1.0
2021-09-01,50.4353,50.54,50.35,50.4456,10602,42.6893545277815,42.7779745105924,42.617155057545,42.698072634973,12525.7234857467,0.0,1.0
2021-09-02,50.6045,50.709,50.57,50.57,13938,42.8325684828111,42.9210191819871,42.8033670558104,42.8033670558104,16467.0377234802,0.0,1.0
2021-09-03,50.8542,50.88,50.66,50.66,6846,43.0439191008422,43.0657566897297,42.8795446914644,42.8795446914644,8088.20062096037,0.0,1.0
2021-09-07,50.715,50.8259,50.715,50.81,5992,42.9260976910307,43.0199654665199,42.9260976910307,43.0065074175544,7079.24307928638,0.0,1.0
2021-09-08,50.354,50.49,50.29,50.48,8965,42.6205407302407,42.7356536018957,42.566369967109,42.7271894201563,10591.6912893529,0.0,1.0
2021-09-09,50.2186,50.36,50.1774,50.31,3091,42.5059357094902,42.6256192392843,42.4710632807241,42.5832983305877,3651.85920528608,0.0,1.0
2021-09-10,50.0562,50.4058,50.0562,50.4058,4865,42.3684773980434,42.6643851916505,42.3684773980434,42.6643851916505,5747.74993002807,0.0,1.0
2021-09-13,50.4861,50.5553,50.335,50.5553,15774,42.7323525710173,42.7909247086535,42.604458784936,42.7909247086535,18636.1782931681,0.0,1.0
2021-09-14,50.254,50.49,50.254,50.49,6051,42.5358989128474,42.7356536018957,42.5358989128474,42.7356536018957,7148.94857689617,0.0,1.0
2021-09-15,50.3387,50.369,50.1101,50.19,18442,42.6075905321796,42.6332370028497,42.4140993376184,42.4817281497157,21788.2845240653,0.0,1.0
2021-09-16,50.13,50.185,49.95,50.1199,4886,42.4309430592797,42.477496058846,42.2785877879717,42.4223942357229,5772.56036138071,0.0,1.0
2021-09-17,49.4551,49.66,49.37,49.615,24585,41.859695433692,42.033126517531,41.7876652470903,41.995037699704,29045.9264192683,0.0,1.0
2021-09-20,48.68,48.695,48.231,48.3765,58172,41.2036367070763,41.2163329796853,40.8235949469802,40.9467487912875,68727.2577450346,0.0,1.0
2021-09-21,49.1097,49.2698,49.09,49.11,42030,41.5673425964155,41.7028541460622,41.550668158389,41.5675965218676,49656.3061786392,0.0,1.0
2021-09-22,49.3,49.64,49.27,49.3,16037,41.728415974915,42.0161981540523,41.703023429697,41.728415974915,18946.8994096321,0.0,1.0
2021-09-23,49.6445,49.71,49.61,49.71,12650,42.020007035835,42.0754474262277,41.9908056088343,42.0754474262277,14945.331267185,0.0,1.0
2021-09-24,48.7076,48.7601,48.64,48.7601,40184,41.6417427539042,41.6866267452029,41.5839492717748,41.6866267452029,47002.5044332827,0.49,1.0
2021-09-27,48.7129,48.76,48.6508,48.72,8096,41.6462738996925,41.6865412518861,41.5931825499849,41.6523439251824,9469.74606539559,0.0,1.0
2021-09-28,47.7,48.02,47.7,48.02,43095,40.7803120942364,41.0538907078665,40.7803120942364,41.0538907078665,50407.4489486442,0.0,1.0
2021-09-29,47.8247,48.1,47.8247,48.06,9083,40.8869222602354,41.1222853612741,40.8869222602354,41.0880880345703,10624.2222717377,0.0,1.0
2021-09-30,47.5377,47.801,47.48,47.6801,34153,40.6415564411359,40.8666603441634,40.5922267973657,40.7632989242013,39948.1518492411,0.0,1.0
2021-10-01,47.7075,47.7694,47.35,47.35,5056,40.7867240929934,40.8396444560675,40.4810854855785,40.4810854855785,5913.91256257907,0.0,1.0
2021-10-04,47.4418,47.48,47.3001,47.42,6622,40.5595683503637,40.5922267973657,40.4384243205156,40.5409308073101,7745.63468935889,0.0,1.0
2021-10-05,47.6077,47.71,47.4434,47.48,17896,40.7014017628675,40.7888614259124,40.5609362434318,40.5922267973657,20932.6303836857,0.0,1.0
2021-10-06,47.3678,47.37,46.845,47.04,15354,40.4963032959617,40.4981841489304,40.0493442359435,40.2160562036244,17959.2985533701,0.0,1.0
2021-10-07,47.74,47.85,47.58,47.58,9862,40.8145094209402,40.9085520693755,40.6777201141252,40.6777201141252,11535.4046068344,0.0,1.0
2021-10-08,47.7429,47.87,47.63,47.81,20591,40.8169887271262,40.9256507327274,40.7204667725049,40.8743547426718,24084.9235712155,0.0,1.0
2021-10-11,47.56,47.9599,47.56,47.91,10993,40.6606214507733,41.0025092244941,40.6606214507733,40.9598480594312,12858.3150317309,0.0,1.0
2021-10-12,47.6177,47.695,47.61,47.61,8414,40.7099510945434,40.7760374283985,40.703368109153,40.703368109153,9841.70496470339,0.0,1.0
2021-10-13,48.0031,48.02,47.75,47.75,14805,41.0394423373342,41.0538907078665,40.8230587526161,40.8230587526161,17317.1430951312,0.0,1.0
2021-10-14,48.4373,48.4501,48.301,48.301,15219,41.4106543187035,41.4215974632487,41.2941269279605,41.2941269279605,17801.3914734753,0.0,1.0
2021-10-15,48.6296,48.6699,48.46,48.46,11037,41.5750579668319,41.6095117734859,41.4300613016079,41.4300613016079,12909.7810429559,0.0,1.0
2021-10-18,48.4522,48.51,48.355,48.36,16567,41.4233928229007,41.4728079599876,41.3402933190105,41.3445679848485,19378.1229082768,0.0,1.0
2021-10-19,48.6,48.7,48.49,48.49,16472,41.5497519450711,41.6352452618305,41.4557092966357,41.4557092966357,19267.0031113138,0.0,1.0
2021-10-20,48.84,48.95,48.71,48.71,17250,41.7549359052937,41.848978553729,41.6437945935064,41.6437945935064,20177.0157643372,0.0,1.0
2021-10-21,48.5887,48.669,48.51,48.56,37534,41.5400912002773,41.6087423336351,41.4728079599876,41.5155546183673,43902.8469390512,0.0,1.0
2021-10-22,48.8774,48.9487,48.66,48.8865,20556,41.7869104057617,41.8478671406111,41.6010479351267,41.7946902975868,24043.9846986502,0.0,1.0
2021-10-25,48.73,48.85,48.66,48.66,3917,41.6608932568583,41.7634852369696,41.6010479351267,41.6010479351267,4581.64468109617,0.0,1.0
2021-10-26,48.87,49.06,48.781,49.04,11564,41.7805839003215,41.9430212021644,41.7044948484056,41.9259225388125,13526.2034955823,0.0,1.0
2021-10-27,48.7309,48.9789,48.7309,48.92,16857,41.6616626967092,41.8736861222725,41.6616626967092,41.8233305587012,19717.3307095323,0.0,1.0
2021-10-28,49.1125,49.15,48.92,48.92,23836,41.987905193463,42.0199651872478,41.8233305587012,41.8233305587012,27880.5418990575,0.0,1.0
2021-10-29,48.76,48.82,48.58,48.68,11289,41.6865412518861,41.7378372419418,41.5326532817192,41.6181465984786,13204.5409254263,0.0,1.0
2021-11-01,49.2874,49.3,49.05,49.05,5774,42.1374330044752,42.1482051623869,41.9344718704884,41.9344718704884,6753.74429120482,0.0,1.0
2021-11-02,49.229,49.2699,49.16,49.16,3673,42.0875049074877,42.1224716740423,42.0285145189238,42.0285145189238,4296.24225521221,0.0,1.0
2021-11-03,49.65,49.72,49.26,49.26,15156,42.4474317710448,42.5072770927764,42.1140078356832,42.1140078356832,17727.7015028577,0.0,1.0
2021-11-04,49.5578,49.57,49.39,49.57,34565,42.3686069329927,42.3790371176373,42.2251491474704,42.3790371176373,40430.0608634386,0.0,1.0
2021-11-05,49.6124,49.6124,49.45,49.51,13001,42.4152862839433,42.4152862839433,42.276445137526,42.3277411275817,15207.0366349071,0.0,1.0
2021-11-08,49.68,49.77,49.64,49.66,20560,42.4730797660727,42.5500237511561,42.4388824393689,42.4559811027208,24048.6634269433,0.0,1.0
2021-11-09,49.5912,49.595,49.395,49.49,17250,42.3971617007903,42.4004104468272,42.2294238133084,42.3106424642298,20177.0157643372,0.0,1.0
2021-11-10,49.0999,49.54,49.06,49.43,6788,41.9771330355514,42.3533891226095,41.9430212021644,42.2593464741742,7939.80191352585,0.0,1.0
2021-11-11,49.3363,49.42,49.3,49.34,3847,42.1792392363706,42.2507971424982,42.1482051623869,42.1824024890907,4499.76693596552,0.0,1.0
2021-11-12,49.4885,49.549,49.39,49.39,11821,42.3093600644784,42.3610835211178,42.2251491474704,42.2251491474704,13826.8117884191,0.0,1.0
2021-11-15,49.337,49.538,49.337,49.538,17565,42.1798376895879,42.3516792562743,42.1798376895879,42.3516792562743,20545.4656174251,0.0,1.0
2021-11-16,49.185,49.38,49.185,49.38,8513,42.0498878481136,42.2165998157945,42.0498878481136,42.2165998157945,9957.50348995958,0.0,1.0
2021-11-17,49.1078,49.11,49.045,49.0599,3689,41.9838870075753,41.9857678605441,41.9301972046504,41.9429357088476,4314.95716838493,0.0,1.0
2021-11-18,49.07,49.07,48.8201,48.99,7138,41.9515705338403,41.9515705338403,41.7379227352585,41.8831758804328,8349.19063917907,0.0,1.0
2021-11-19,48.65,48.81,48.6,48.78,10582,41.5924986034508,41.7292879102658,41.5497519450711,41.703639915238,12377.5756996067,0.0,1.0
2021-11-22,48.5509,48.86,48.5509,48.57,11430,41.5077747265422,41.7720345686455,41.5077747265422,41.5241039500433,13369.4660977608,0.0,1.0
2021-11-23,48.7895,48.8,48.57,48.59,24988,41.7117617803302,41.7207385785899,41.5241039500433,41.5412026133951,29228.0156474932,0.0,1.0
2021-11-24,48.5186,48.5186,48.38,48.4001,8233,41.4801603852289,41.4801603852289,41.3616666482004,41.378850804869,9629.99250943701,0.0,1.0
2021-11-26,47.1326,47.55,47.05,47.55,12694,40.2952230149436,40.6520721190973,40.2246055353003,40.6520721190973,14847.9442384056,0.0,1.0
2021-11-29,47.4791,47.61,47.3,47.61,10748,40.5914573575149,40.703368109153,40.4383388271988,40.703368109153,12571.7429237737,0.0,1.0
2021-11-30,47.06,47.425,46.705,47.34,37160,40.2331548669762,40.5452054731481,39.9296535924804,40.4725361539026,43465.3858436389,0.0,1.0
2021-12-01,46.9079,47.93,46.9079,47.7,14577,40.1031195321852,40.9769467227831,40.1031195321852,40.7803120942364,17050.4555824199,0.0,1.0
2021-12-02,47.57,47.73,47.29,47.3,10309,40.6691707824492,40.8059600892643,40.4297894955229,40.4383388271988,12058.2524935972,0.0,1.0
2021-12-03,47.33,47.62,47.07,47.61,10162,40.4639868222266,40.7119174408289,40.2417041986522,40.703368109153,11886.3092288229,0.0,1.0
2021-12-06,47.911,47.95,47.75,47.75,8114,40.9607029925988,40.994045386135,40.8230587526161,40.8230587526161,9490.8003427149,0.0,1.0
2021-12-07,48.6985,48.72,48.56,48.56,6832,41.6339628620791,41.6523439251824,41.5155546183673,41.5155546183673,7991.26792475083,0.0,1.0
2021-12-08,48.828,48.859,48.65,48.711,9974,41.7446767072825,41.7711796354779,41.5924986034508,41.644649526674,11666.4089990434,0.0,1.0
2021-12-09,48.4306,48.509,48.36,48.46,8656,41.4049262664807,41.47195302682,41.3445679848485,41.4300613016079,10124.7680264407,0.0,1.0
2021-12-10,48.5813,48.5813,48.38,48.51,13723,41.5337646948371,41.5337646948371,41.3616666482004,41.4728079599876,16051.5470918261,0.0,1.0
2021-12-13,48.2042,48.3599,48.15,48.23,11904,41.2113693973374,41.3444824915318,41.1650320196538,41.2334266730613,13923.8954005026,0.0,1.0
2021-12-14,48.1,48.3152,47.97,48.13,12109,41.1222853612741,41.3062669789403,41.0111440494868,41.1479333563019,14163.6802255281,0.0,1.0
2021-12-15,48.6661,48.68,48.1,48.27,13288,41.6062630274491,41.6181465984786,41.1222853612741,41.2676239997651,15542.7353899428,0.0,1.0
2021-12-16,48.9117,49.009,48.765,48.9,12639,41.8162346134102,41.8994196106171,41.6908159177241,41.8062318953493,14783.6117243744,0.0,1.0
2021-12-17,48.34,48.6752,48.31,48.61,10850,41.3274693214966,41.6140429192742,41.3018213264688,41.558301276747,12691.0504952498,0.0,1.0
2021-12-20,48.247,48.25,47.96,48.115,11276,41.2479605369104,41.2505253364132,41.0025947178109,41.135109358788,13189.3350584734,0.0,1.0
2021-12-21,48.7775,48.79,48.5,48.5,10863,41.701502582319,41.712189246914,41.4642586283117,41.4642586283117,12706.2563622026,0.0,1.0
2021-12-22,49.1399,49.14,48.64,48.65,16446,42.0113303622551,42.0114158555719,41.5839492717748,41.5924986034508,19236.5913774081,0.0,1.0
2021-12-23,49.5104,49.52,49.18,49.18,47001,42.3280831008487,42.3362904592576,42.0456131822756,42.0456131822756,54976.2271269341,0.0,1.0
2021-12-27,49.4026,49.415,49.06,49.06,27956,42.5374476842608,42.5481245383391,42.242456538519,42.242456538519,32467.8409445571,0.35269,1.0
2021-12-28,49.5262,49.67,49.51,49.59,55096,42.6438718103954,42.767688876238,42.6299230171641,42.6988059467011,63987.9870039104,0.0,1.0
2021-12-29,49.48,49.66,49.48,49.51,32890,42.6040919185878,42.7590785100459,42.6040919185878,42.6299230171641,38198.1431058264,0.0,1.0
2021-12-30,49.41,49.68,49.41,49.64,8810,42.543819355243,42.7762992424301,42.543819355243,42.7418577776617,10231.8528659876,0.0,1.0
2021-12-31,49.4137,49.61,49.4137,49.435,20165,42.5470051907341,42.7160266790853,42.5470051907341,42.5653452707233,23419.4452942837,0.0,1.0
2022-01-03,49.6845,49.77,49.5401,49.66,7909,42.7801739072166,42.8537925381592,42.6558402194024,42.7590785100459,9185.43976357498,0.0,1.0
2022-01-04,50.2238,50.31,50.11,50.11,7327,43.2445309559574,43.3187523125334,43.1465449886911,43.1465449886911,8509.51032339282,0.0,1.0
2022-01-05,49.93,50.5899,49.93,50.461,17221,42.991558397233,43.5597564622507,42.991558397233,43.4487688420343,20000.3108064894,0.0,1.0
2022-01-06,49.886,50.138,49.8704,50.138,14445,42.9536727859877,43.170654014029,42.940240614728,43.170654014029,16776.2899715312,0.0,1.0
2022-01-07,50.3658,50.4099,50.02,50.02,27271,43.3667981558854,43.4047698707926,43.069051692962,43.069051692962,31672.2882529338,0.0,1.0
2022-01-10,50.0699,50.0699,49.6901,49.89,34173,43.1120174202607,43.1120174202607,42.7849957122842,42.9571169324645,39688.207490283,0.0,1.0
2022-01-11,50.6218,50.64,50.03,50.03,11253,43.5872235304036,43.6028943968732,43.0776620591542,43.0776620591542,13069.1305676456,0.0,1.0
2022-01-12,51.1557,51.1557,50.87,50.88,12748,44.0469309814006,44.0469309814006,43.8009328192919,43.809543185484,14805.4097997287,0.0,1.0
2022-01-13,51.01,51.4096,51.01,51.38,25556,43.9214779459815,44.2655481790184,43.9214779459815,44.2400614950898,29680.5030468987,0.0,1.0
2022-01-14,51.0886,51.1001,50.85,50.94,20449,43.9891554242515,43.9990573453724,43.7837120869076,43.8612053826367,23749.2802788399,0.0,1.0
2022-01-18,50.43,50.65,50.3795,50.51,12880,43.4220767068388,43.6115047630653,43.3785943575686,43.4909596363757,14958.7133840999,0.0,1.0
2022-01-19,50.5292,50.86,50.51,50.85,21288,43.5074915394646,43.7923224530998,43.4909596363757,43.7837120869076,24723.6871522296,0.0,1.0
2022-01-20,50.29,50.92,50.21,50.64,12556,43.3015315801492,43.8439846502524,43.2326486506122,43.6028943968732,14582.422767916,0.0,1.0
2022-01-21,49.55,50.08,49.55,50.05,115788,42.6643644819326,43.1207138901147,42.6643644819326,43.0948827915384,134475.116872528,0.0,1.0
2022-01-24,49.11,49.13,48.049,48.75,40807,42.2855083694795,42.3027291018638,41.3719485164961,41.9755351865634,47392.873995727,0.0,1.0
2022-01-25,49.187,49.42,48.53,48.82,24627,42.3518081891588,42.5524297214351,41.7861071303368,42.0358077499082,28601.5710023468,0.0,1.0
2022-01-26,48.97,49.64,48.83,49.62,30697,42.1649632427899,42.7418577776617,42.0444181161003,42.7246370452774,35651.2131018411,0.0,1.0
2022-01-27,48.98,49.56,48.9014,49.31,21702,42.173573608982,42.6729748481247,42.105896130712,42.4577156933218,25204.5029395757,0.0,1.0
2022-01-28,49.01,49.01,48.454,48.63,36977,42.1994047075584,42.1994047075584,41.7206683472767,41.872210792258,42944.7472673804,0.0,1.0
2022-01-31,49.54,49.54,48.87,48.89,34984,42.6557541157405,42.6557541157405,42.0788595808688,42.096080313253,40630.0954215333,0.0,1.0
2022-02-01,49.85,49.95,49.61,49.62,9685,42.9226754676961,43.0087791296172,42.7160266790853,42.7246370452774,11248.0698078422,0.0,1.0
2022-02-02,50.2007,50.27,49.9907,50.12,24937,43.2246410100536,43.2843108477649,43.0438233200191,43.1551553548832,28961.602147461,0.0,1.0
2022-02-03,49.87,50.21,49.84,50.12,13869,42.9398962000803,43.2326486506122,42.914065101504,43.1551553548832,16107.3288760932,0.0,1.0
2022-02-04,49.89,50.1,49.5318,49.63,33910,42.9571169324645,43.137934622499,42.648693615463,42.7332474114695,39382.7617123313,0.0,1.0
2022-02-07,50.18,50.356,50.0101,50.205,4425,43.2068175520359,43.3583599970171,43.0605274304318,43.2283434675162,5139.1542488076,0.0,1.0
2022-02-08,50.54,50.57,50.22,50.36,11391,43.5167907349521,43.5426218335284,43.2412590168044,43.361804143494,13229.402496761,0.0,1.0
2022-02-09,51.0083,51.02,50.9,50.93,45228,43.9200141837288,43.9300883121736,43.8267639178682,43.8525950164446,52527.3826813718,0.0,1.0
2022-02-10,50.622,51.2694,50.4701,50.87,18709,43.5873957377274,44.144830845005,43.4566042752692,43.8009328192919,21728.4603030376,0.0,1.0
2022-02-11,50.12,50.8,49.98,50.64,39187,43.1551553548832,43.7406602559471,43.0346102281936,43.6028943968732,45511.4209148075,0.0,1.0
2022-02-14,49.7101,49.7868,49.4561,49.71,7740,42.8022164446684,42.8682579533619,42.5835131433886,42.8021303410065,8989.1647199482,0.0,1.0
2022-02-15,50.3,50.3,50.01,50.1431,47565,43.3101419463413,43.3101419463413,43.0604413267699,43.175045300787,55241.5529592166,0.0,1.0
2022-02-16,50.4686,50.53,50.01,50.04,32998,43.4553127203404,43.5081803687599,43.0604413267699,43.0862724253463,38323.573311221,0.0,1.0
2022-02-17,49.805,50.13,49.805,50.13,12281,42.8839288198316,43.1637657210753,42.8839288198316,43.1637657210753,14263.0403004759,0.0,1.0
2022-02-18,49.6758,49.84,49.56,49.82,29373,42.7726828886294,42.914065101504,42.6729748481247,42.8968443691197,34113.5316949663,0.0,1.0
2022-02-22,49.05,49.43,48.8097,49.26,16864,42.2338461723268,42.5610400876272,42.0269390727303,42.4146638623613,19585.6942942127,0.0,1.0
2022-02-23,48.84,49.42,48.69,49.42,15403,42.0530284822924,42.5524297214351,41.9238729894107,42.5524297214351,17888.9023490132,0.0,1.0
2022-02-24,47.74,47.83,46.88,46.88,21915,41.1058882011597,41.1833814968887,40.3653967086378,40.3653967086378,25451.8791779929,0.0,1.0
2022-02-25,49.0625,49.076,48.14,48.14,29141,42.244609130067,42.2562331244263,41.4503028488443,41.4503028488443,33844.0890315259,0.0,1.0
2022-02-28,48.09,48.56,47.9532,48.04,15765,41.4072510178837,41.8119382289132,41.2894612083756,41.3641991869232,18309.3258152434,0.0,1.0
2022-03-01,47.2025,47.98,47.02,47.98,14482,40.6430810183335,41.3125369897705,40.4859418353274,41.3125369897705,16819.2614307868,0.0,1.0
2022-03-02,47.9242,47.93,47.53,47.57,21300,41.2644911464185,41.2694851588099,40.9250705111253,40.9595119758937,24737.6238417179,0.0,1.0
2022-03-03,47.2027,47.7631,47.0277,47.7631,13034,40.6432532256573,41.1257781470635,40.4925718172953,41.1257781470635,15137.5675658663,0.0,1.0
2022-03-04,45.922,45.95,45.56,45.94,26485,39.5405236274331,39.564632652771,39.2288283712785,39.5560222865789,30759.4350914507,0.0,1.0
2022-03-07,44.79,45.66,44.4754,45.66,21559,38.5658301744856,39.3149320331997,38.2949480540817,39.3149320331997,25038.4240565069,0.0,1.0
2022-03-08,45.075,45.815,44.66,45.14,47519,38.8112256109609,39.4483927091774,38.4538954139881,38.8671929912096,55188.1289828448,0.0,1.0
2022-03-09,46.66,46.97,46.09,46.09,34095,40.1759686524112,40.4428900043668,39.6851777794606,39.6851777794606,39597.6190086091,0.0,1.0
2022-03-10,46.1789,46.375,45.9601,45.99,29178,39.7617239349085,39.9305732159359,39.573329122625,39.5990741175395,33887.0604907815,0.0,1.0
2022-03-11,45.8288,46.56,45.8,46.56,10929,39.4602750145226,40.0898649904901,39.4354771598893,40.0898649904901,12692.8399514617,0.0,1.0
2022-03-14,46.1549,46.65,46.066,46.35,11501,39.7410590560475,40.1673582862191,39.6645129005996,39.9090473004556,13357.155483737,0.0,1.0
2022-03-15,46.56,46.62,46.2399,46.35,13057,40.0898649904901,40.1415271876428,39.8142471686804,39.9090473004556,15164.2795540521,0.0,1.0
2022-03-16,47.64,47.8,46.76,47.27,82960,41.0197845392385,41.1575503983124,40.2620723143324,40.7012009901303,96348.979995724,0.0,1.0
2022-03-17,48.0183,48.32,47.53,47.58,23152,41.3455146922863,41.6052894403024,40.9250705111253,40.9681223420858,26888.5195860776,0.0,1.0
2022-03-18,48.514,48.54,47.885,47.885,15153,41.7723305444294,41.7947174965289,41.2307385109454,41.2307385109454,17598.5546513405,0.0,1.0
2022-03-21,48.3994,48.5976,48.21,48.51,21933,41.6736557478678,41.8443132057955,41.5105754121891,41.7688863979526,25472.7842122253,0.0,1.0
2022-03-22,48.8136,48.8693,48.66,48.85,37491,42.0302971155452,42.0782568552353,41.8980418908343,42.0616388484845,43541.7021337957,0.0,1.0
2022-03-23,48.3494,48.51,48.24,48.28,42330,41.6306039169072,41.7688863979526,41.5364065107655,41.5708479755339,49161.6721699493,0.0,1.0
2022-03-24,48.81,48.81,48.5,48.5,10930,42.0271973837161,42.0271973837161,41.7602760317605,41.7602760317605,12694.0013422524,0.0,1.0
2022-03-25,48.59,48.59,48.2533,48.36,14621,42.1563528765978,42.1563528765978,41.8642342510874,41.9568064439652,16852.3684218988,0.37,1.0
2022-03-28,48.54,48.54,48.13,48.32,14488,42.1129732173298,42.1129732173298,41.7572600113326,41.9221027165508,16699.0707678319,0.0,1.0
2022-03-29,49.2,49.2801,48.8739,49.2801,50190,42.6855847196668,42.7550789338141,42.4026625819212,42.7550789338141,57849.6936663089,0.0,1.0
2022-03-30,49.1901,49.3307,49.095,49.2,28412,42.6769955471318,42.7989791489933,42.5944874352041,42.6855847196668,32748.0672733048,0.0,1.0
2022-03-31,48.614,49.16,48.614,49.16,10328,42.1771751130464,42.6508809922525,42.1771751130464,42.6508809922525,11904.1967759641,0.0,1.0
2022-04-01,49.1761,49.1761,48.84,49.07,17128,42.6648492425367,42.6648492425367,42.3732511729376,42.5727976055702,19741.9715703634,0.0,1.0
2022-04-04,49.19,49.1933,48.94,49.0,10537,42.6769087878132,42.6797718453249,42.4600104914735,42.512066082595,12145.0930894978,0.0,1.0
2022-04-05,48.5801,49.04,48.495,48.9735,21887,42.1477637040627,42.5467698100094,42.0739315239887,42.489074863183,25227.2613125025,0.0,1.0
2022-04-06,48.2593,48.4597,48.13,48.26,34027,41.8694398101995,42.0433054845455,41.7572600113326,41.8700471254293,39219.994548386,0.0,1.0
2022-04-07,48.4106,48.515,48.07,48.33,5055,42.0007066591444,42.0912833876959,41.7052044202111,41.9307786484044,5826.46346848358,0.0,1.0
2022-04-08,48.5604,48.6901,48.5604,48.6869,2669,42.1306721183112,42.2431989544522,42.1306721183112,42.2404226562591,3076.32660680172,0.0,1.0
2022-04-11,48.27,48.53,48.22,48.53,18378,41.8787230572829,42.1042972854762,41.8353433980149,42.1042972854762,21182.7389958044,0.0,1.0
2022-04-12,48.05,48.44,47.91,48.36,17262,41.6878525565039,42.0262138987939,41.5663895105536,41.9568064439652,19896.4218383707,0.0,1.0
2022-04-13,48.501,48.51,48.12,48.17,9628,42.0791370831008,42.0869454217691,41.748584079479,41.791963738747,11097.3670177171,0.0,1.0
2022-04-14,48.3458,48.4899,48.285,48.4599,16255,41.9444866207331,42.0695067987433,41.8917369550633,42.0434790031826,18735.7396004354,0.0,1.0
2022-04-18,48.24,48.49,48.1,48.3,19749,41.8526952617221,42.0695935580619,41.7312322157718,41.9047508528437,22762.9727080282,0.0,1.0
2022-04-19,48.19,48.25,47.86,47.86,36318,41.8093156024542,41.8613711935757,41.5230098512857,41.5230098512857,41860.6330857343,0.0,1.0
2022-04-20,48.4798,48.58,48.37,48.49,32899,42.0607441075712,42.1476769447442,41.9654823758188,42.0695935580619,37919.846023668,0.0,1.0
2022-04-21,47.74,48.63,47.73,48.63,15454,41.4188986690426,42.1910566040122,41.410222737189,42.1910566040122,17812.4958342127,0.0,1.0
2022-04-22,47.045,47.7,47.045,47.68,22960,40.815921405218,41.3841949416282,40.815921405218,41.366843077921,26464.0160705011,0.0,1.0
2022-04-25,46.76,46.8299,46.2418,46.64,17080,40.5686573473907,40.6293021110473,40.1190705587376,40.4645461651476,19686.6461012264,0.0,1.0
2022-04-26,45.628,46.369,45.62,46.369,14076,39.5865418615642,40.2294284119153,39.5796011160813,40.2294284119153,16224.1938244065,0.0,1.0
2022-04-27,45.97,46.14,45.71,45.92,48715,39.883258730957,40.030749572468,39.6576845027636,39.839879071689,56149.5881042884,0.0,1.0
2022-04-28,46.49,46.56,45.8,46.005,55218,40.3344071873437,40.3951387103189,39.735767889446,39.9136244924446,63645.0365584029,0.0,1.0
2022-04-29,45.94,46.84,45.94,46.56,16490,39.8572309353962,40.6380648022194,39.8572309353962,40.3951387103189,19006.6038764183,0.0,1.0
2022-05-02,45.98,45.98,45.47,45.82,26009,39.8919346628106,39.8919346628106,39.4494621382775,39.7531197531531,29978.3359746369,0.0,1.0
2022-05-03,46.33,46.46,46.19,46.24,17714,40.1955922776863,40.3083793917829,40.074129231736,40.117508891004,20417.4033394101,0.0,1.0
2022-05-04,47.18,47.26,46.0009,46.3,284232,40.9330464852415,41.0024539400702,39.9100673603846,40.1695644821255,327609.765494367,0.0,1.0
2022-05-05,45.5852,46.39,45.36,46.39,22115,39.5494088732308,40.2476478688078,39.354026887888,40.2476478688078,25490.057290903,0.0,1.0
2022-05-06,45.3659,45.62,45.04,45.2,26339,39.3591456876816,39.5796011160813,39.0763970685731,39.2152119782305,30358.6985749533,0.0,1.0
2022-05-09,44.1913,44.62,44.11,44.62,11432,38.3400707321588,38.7120079307222,38.2695354061891,38.7120079307222,13176.6825661136,0.0,1.0
2022-05-10,44.45,44.81,44.13,44.81,31620,38.5645170892112,38.8768506359405,38.2868872698963,38.8768506359405,36445.6527939567,0.0,1.0
2022-05-11,44.0793,44.92,44.0707,44.7809,7592,38.2429002953986,38.97228588633,38.2354389940045,38.8516036742465,8750.64503515873,0.0,1.0
2022-05-12,43.8824,44.259,43.59,43.9,57946,38.0720711972014,38.3988067908076,37.8183869498024,38.0873408372637,66789.3673876854,0.0,1.0
2022-05-13,44.8629,44.8629,44.485,44.485,9648,38.922746315446,38.922746315446,38.5948828506988,38.5948828506988,11120.4192965242,0.0,1.0
2022-05-16,44.91,45.18,44.67,44.76,17173,38.9636099544764,39.1978601145233,38.7553875899902,38.8334709766725,19793.8391976792,0.0,1.0
2022-05-17,45.74,45.82,45.48,45.64,29560,39.6837122983244,39.7531197531531,39.458138070131,39.5969529797885,34071.2680768298,0.0,1.0
2022-05-18,44.87,45.52,44.81,45.42,34561,38.928906227062,39.4928417975454,38.8768506359405,39.4060824790095,39835.4903925344,0.0,1.0
2022-05-19,45.2821,45.53,44.88,44.88,25381,39.2864413787485,39.501517729399,38.9375821589156,38.9375821589156,29254.4944200953,0.0,1.0
2022-05-20,45.68,45.8125,45.125,45.8,33506,39.6316567072029,39.7466128042629,39.1501424893286,39.735767889446,38619.4826854621,0.0,1.0
2022-05-23,46.4981,46.56,46.1273,46.18,20886,40.3414346921451,40.3951387103189,40.019731139014,40.0654532998824,24073.4947582094,0.0,1.0
2022-05-24,46.6245,46.76,46.27,46.41,16969,40.4510984707745,40.5686573473907,40.1435366865647,40.264999732515,19558.7059538473,0.0,1.0
2022-05-25,46.65,46.8599,46.3838,46.42,10941,40.4732220970012,40.655329906608,40.2422687910586,40.2736756643686,12610.7491214004,0.0,1.0
2022-05-26,47.1201,47.16,46.66,46.66,24017,40.8810776534385,40.9156946215343,40.4818980288548,40.4818980288548,27682.329005454,0.0,1.0
2022-05-27,47.44,47.49,47.25,47.4,25323,41.1586207134348,41.2020003727028,40.9937780082166,41.1239169860205,29187.6428115549,0.0,1.0
2022-05-31,47.13,47.3807,47.122,47.31,14161,40.8896668259735,41.107172437543,40.8827260804907,41.0458335993382,16322.1660093365,0.0,1.0
2022-06-01,46.82,47.22,46.655,47.22,17789,40.6207129385122,40.9677502126559,40.477560062928,40.9677502126559,20503.8493849366,0.0,1.0
2022-06-02,47.65,47.69,47.05,47.15,21385,41.3408152823603,41.3755190097746,40.8202593711448,40.9070186896807,24648.6491144454,0.0,1.0
2022-06-03,47.12,47.2799,47.01,47.17,20966,40.8809908941199,41.0197190444589,40.7855556437304,40.9243705533879,24165.7038734376,0.0,1.0
2022-06-06,47.2362,47.62,47.16,47.49,8815,40.9818052222587,41.3147874867995,40.9156946215343,41.2020003727028,10160.2918842102,0.0,1.0
2022-06-07,47.4,47.44,46.79,46.79,18441,41.1239169860205,41.1586207134348,40.5946851429514,40.5946851429514,21255.3536740466,0.0,1.0
2022-06-08,46.6,46.95,46.56,46.85,156514,40.4298424377332,40.7335000526089,40.3951387103189,40.646740734073,180400.218260384,0.0,1.0
2022-06-09,45.65,46.42,45.63,46.42,33148,39.6056289116421,40.2736756643686,39.5882770479349,40.2736756643686,38206.8468948158,0.0,1.0
2022-06-10,44.55,44.75,44.43,44.75,44714,38.6512764077471,38.8247950448189,38.547165225504,38.8247950448189,51537.9797289367,0.0,1.0
2022-06-13,43.25,43.68,43.15,43.51,65450,37.5234052667803,37.8964703364847,37.4366459482444,37.7489794949737,75438.5823960931,0.0,1.0
2022-06-14,42.89,43.24,42.51,43.18,87265,37.211071720051,37.5147293349267,36.8813863096146,37.4626737438052,100582.85550489,0.0,1.0
2022-06-15,43.74,43.91,43.0268,43.34,32031,37.9485259276062,38.0960167691173,37.3297584678081,37.6014886534626,36919.3771234417,0.0,1.0
2022-06-16,42.8,43.115,42.57,42.63,43343,37.1329883333687,37.4062801867568,36.9334419007361,36.9854974918577,49957.746016713,0.0,1.0
2022-06-17,42.38,42.6886,42.225,42.66,28545,36.7685991955179,37.0363384525197,36.6341222517872,37.0115252874184,32901.3649273717,0.0,1.0
2022-06-21,43.11,43.2486,43.0105,43.11,24705,37.40194222083,37.5221906363208,37.3156166988868,37.40194222083,28475.3273964168,0.0,1.0
2022-06-22,42.83,43.11,42.65,42.72,42856,37.1590161289295,37.40194222083,37.0028493555648,37.06358087854,49396.4230277611,0.0,1.0
2022-06-23,42.64,42.7,42.1618,42.67,36601,36.9941734237113,37.0462290148328,36.5792903624725,37.020201219272,42186.8228308541,0.0,1.0
2022-06-24,42.51,42.52,42.03,42.03,163676,37.761993392754,37.7708764775324,37.3356053233934,37.3356053233934,184255.81212392,1.015,1.0
2022-06-27,42.425,42.63,42.41,42.47,37112,37.6864871721381,37.8685904100942,37.6731625449706,37.7264610536407,41778.2796472477,0.0,1.0
2022-06-28,42.34,42.96,42.34,42.83,37671,37.6109809515221,38.1617322077797,37.6109809515221,38.0462521056612,42407.565547302,0.0,1.0
2022-06-29,42.2,42.449,42.14,42.4,14259,37.4866177646253,37.7078065756061,37.4333192559552,37.6642794601922,16051.8562591643,0.0,1.0
2022-06-30,41.84,41.865,41.26,41.38,36385,37.1668267126048,37.1890344245506,36.6516077954606,36.7582048128008,40959.8702566584,0.0,1.0
2022-07-01,41.81,41.86,41.15,41.35,32786,37.1401774582697,37.1845928821615,36.5538938628988,36.7315555584658,36908.3497659697,0.0,1.0
2022-07-05,40.89,40.89,40.28,40.6,42795,36.3229336586618,36.3229336586618,35.7810654871826,36.0653242000897,48175.8320086217,0.0,1.0
2022-07-06,40.82,40.91,40.49,40.72,54607,36.2607520652134,36.3406998282185,35.9676102675279,36.1719212174299,61473.0145693375,0.0,1.0
2022-07-07,41.43,41.48,41.34,41.34,11601,36.8026202366925,36.8470356605843,36.7226724736874,36.7226724736874,13059.6524624844,0.0,1.0
2022-07-08,41.44,41.52,41.269,41.27,26028,36.8115033214709,36.8825679996977,36.6596025717611,36.660490880239,29300.6322121838,0.0,1.0
2022-07-11,40.84,41.0483,40.7742,40.86,17742,36.2785182347701,36.463552890703,36.2200675369285,36.2962844043267,19972.7914825789,0.0,1.0
2022-07-12,40.84,41.16,40.77,40.84,47014,36.2785182347701,36.5627769476772,36.2163366413216,36.2785182347701,52925.3082381899,0.0,1.0
2022-07-13,40.73,40.89,40.32,40.32,21289,36.1808043022082,36.3229336586618,35.816597826296,35.816597826296,23965.7737500069,0.0,1.0
2022-07-14,40.04,40.0899,39.5408,39.78,41007,35.5678714525023,35.6121980455462,35.1244278603672,35.3369112482653,46163.0177164984,0.0,1.0
2022-07-15,40.52,40.59,40.27,40.27,40809,35.994259521863,36.0564411153114,35.7721824024043,35.7721824024043,45940.122174082,0.0,1.0
2022-07-18,40.93,41.3,40.88,41.16,172118,36.3584659977752,36.687140134574,36.3140505738834,36.5627769476772,193759.267523307,0.0,1.0
2022-07-19,41.97,41.99,41.6762,41.68,26561,37.2823068147233,37.30007298428,37.0213217839355,37.0246973561512,29900.6490006075,0.0,1.0
2022-07-20,41.5352,41.7999,41.4599,41.73,18314,36.8960702885608,37.1312055426436,36.8291806601798,37.069112780043,20616.7119384483,0.0,1.0
2022-07-21,41.85,41.85,41.32,41.32,37055,37.1757097973831,37.1757097973831,36.7049063041307,36.7049063041307,41714.1127486734,0.0,1.0
2022-07-22,41.72,42.13,41.595,41.89,67801,37.0602296952646,37.4244361711769,36.9491911355353,37.2112421364965,76325.9629867171,0.0,1.0
2022-07-25,42.27,42.27,42.04,42.12,192196,37.5487993580737,37.5487993580737,37.3444884081717,37.4155530863985,216361.776112374,0.0,1.0
2022-07-26,41.85,42.1099,41.85,42.09,82017,37.1757097973831,37.4065811707724,37.1757097973831,37.3889038320635,92329.412638185,0.0,1.0
2022-07-27,42.65,42.71,42.01,42.08,19826,37.8863565796509,37.939655088321,37.3178391538367,37.3800207472851,22318.823353264,0.0,1.0
2022-07-28,42.89,42.9,42.37,42.57,26549,38.0995506143312,38.1084336991096,37.6376302058572,37.8152919014241,29887.1401798551,0.0,1.0
2022-07-29,43.34,43.38,42.76,42.8,77296,38.4992894293569,38.5348217684703,37.9840705122127,38.0196028513261,87014.8174071367,0.0,1.0
2022-08-01,43.28,43.48,43.1608,43.29,20763,38.4459909206868,38.6236526162537,38.3401045501289,38.4548740054651,23373.6371070221,0.0,1.0
2022-08-02,42.7,43.155,42.7,43.04,76829,37.9307720035426,38.3349523609574,37.9307720035426,38.2327968860064,86489.0991328519,0.0,1.0
2022-08-03,42.84,42.93,42.65,42.87,60927,38.0551351904395,38.1350829534446,37.8863565796509,38.0817844447745,68587.660165657,0.0,1.0
2022-08-04,42.85,42.965,42.71,42.75,14873,38.0640182752178,38.1661737501688,37.939655088321,37.9751874274344,16743.0575876675,0.0,1.0
2022-08-05,42.74,42.85,42.56,42.7024,36985,37.966304342656,38.0640182752178,37.8064088166458,37.9329039438894,41635.3112942838,0.0,1.0
2022-08-08,42.96,43.239,42.83,43.1,38522,38.1617322077797,38.4095702730956,38.0462521056612,38.2860953946765,43365.5660856671,0.0,1.0
2022-08-09,42.75,43.005,42.74,42.99,31988,37.9751874274344,38.2017060892822,37.966304342656,38.1883814621147,36010.013185928,0.0,1.0
2022-08-10,43.54,43.68,43.46,43.57,23019,38.6769511249238,38.8013143118207,38.605886446697,38.7036003792588,25913.2954084931,0.0,1.0
2022-08-11,43.56,43.8274,43.5,43.68,25735,38.6947172944805,38.9322509814535,38.6414187858104,38.8013143118207,28970.7918388101,0.0,1.0
2022-08-12,43.77,43.82,43.44,43.5,20709,38.8812620748258,38.9256774987175,38.5881202771403,38.6414187858104,23312.8474136358,0.0,1.0
2022-08-15,43.35,43.45,43.25,43.25,11973,38.5081725141352,38.5970033619187,38.4193416663517,38.4193416663517,13478.4259058121,0.0,1.0
2022-08-16,43.63,43.665,43.33,43.33,18526,38.7568988879289,38.7879896846531,38.4904063445785,38.4904063445785,20855.3677717426,0.0,1.0
2022-08-17,43.25,43.4204,43.1199,43.21,17119,38.4193416663517,38.5707094309748,38.3037727333854,38.3838093272383,19271.4585385114,0.0,1.0
2022-08-18,43.17,43.3,42.99,43.3,26223,38.348276988125,38.4637570902435,38.1883814621147,38.4637570902435,29520.150549412,0.0,1.0
2022-08-19,42.66,42.79,42.55,42.79,22496,37.8952396644292,38.0107197665478,37.7975257318674,38.0107197665478,25324.5359706964,0.0,1.0
2022-08-22,42.11,42.26,42.02,42.25,28583,37.4066700016201,37.5399162732954,37.326722238615,37.531033188517,32176.8852974047,0.0,1.0
2022-08-23,42.2234,42.46,42.0,42.0,16645,37.5074041830066,37.7175779688623,37.3089560690583,37.3089560690583,18737.8601187874,0.0,1.0
2022-08-24,42.13,42.255,41.96,42.0,36809,37.4244361711769,37.5354747309062,37.2734237299449,37.3089560690583,41437.1819232469,0.0,1.0
2022-08-25,42.58,42.58,42.24,42.3,28346,37.8241749862025,37.8241749862025,37.5221501037387,37.5754486124087,31910.0860875427,0.0,1.0
2022-08-26,41.7,42.72,41.65,42.7,21082,37.0424635257079,37.9485381730993,36.9980481018162,37.9307720035426,23732.7465920262,0.0,1.0
2022-08-29,41.7,41.8199,41.535,41.565,31998,37.0424635257079,37.1489717122003,36.8958926268652,36.9225418812002,36021.2705365551,0.0,1.0
2022-08-30,41.43,41.96,41.3308,41.92,62079,36.8026202366925,37.2734237299449,36.7145000356913,37.2378913908316,69884.5069578976,0.0,1.0
2022-08-31,41.08,41.3,41.0444,41.3,28945,36.4917122694504,36.687140134574,36.4600884876395,36.687140134574,32584.4013901052,0.0,1.0
2022-09-01,40.6,40.6,40.2,40.56,47542,36.0653242000897,36.0653242000897,35.7100008089558,36.0297918609763,53519.6963513002,0.0,1.0
2022-09-02,40.35,41.12,40.25,40.88,39533,35.843247080631,36.5272446085638,35.7544162328476,36.3140505738834,44503.6842340657,0.0,1.0
2022-09-06,40.23,40.525,40.14,40.45,15353,35.7366500632909,35.9987010642521,35.6567023002858,35.9320779284145,17283.4104177677,0.0,1.0
2022-09-07,40.51,40.53,39.96,39.96,13664,35.9853764370846,36.0031426066413,35.4968067742755,35.4968067742755,15382.0438968526,0.0,1.0
2022-09-08,40.62,40.6399,40.09,40.09,29659,36.0830903696464,36.1007677083553,35.612286876394,35.612286876394,33388.1762248793,0.0,1.0
2022-09-09,41.67,41.67,41.38,41.39,24447,37.0158142713729,37.0158142713729,36.7582048128008,36.7670878975792,27520.8450780412,0.0,1.0
2022-09-12,42.26,42.42,42.17,42.19,24788,37.5399162732954,37.6820456297489,37.4599685102902,37.4777346798469,27904.7207344249,0.0,1.0
2022-09-13,40.94,41.7585,40.85,41.55,37345,36.3673490825535,37.0944295716612,36.2874013195484,36.9092172540327,42040.5759168589,0.0,1.0
2022-09-14,41.02,41.16,40.8,41.05,50416,36.4384137607803,36.5627769476772,36.2429858956567,36.4650630151153,56755.0589215252,0.0,1.0
2022-09-15,40.72,41.01,40.6699,40.75,35038,36.1719212174299,36.429530676002,36.1274169626904,36.1985704717649,39443.5051271898,0.0,1.0
2022-09-16,40.57,40.57,40.285,40.37,78000,36.0386749457547,36.0386749457547,35.7855070295718,35.8610132501877,87807.3348912837,0.0,1.0
2022-09-19,40.66,40.69,40.0,40.0,12716,36.1186227087598,36.1452719630948,35.5323391133889,35.5323391133889,14314.8470574047,0.0,1.0
2022-09-20,40.14,40.251,39.88,40.23,39156,35.6567023002858,35.7553045413254,35.4257420960487,35.7366500632909,44079.2821154244,0.0,1.0
2022-09-21,39.6351,40.35,39.6201,40.07,69533,35.208195349827,35.843247080631,35.1948707226595,35.5945207068373,78275.7361153287,0.0,1.0
2022-09-22,39.69,39.83,39.45,39.79,55084,35.2569634852601,35.381326672157,35.0437694505798,35.3457943330436,62009.9901942497,0.0,1.0
2022-09-23,38.38,38.71,38.13,38.71,34517,34.0932793792966,34.3864211769821,33.871202259838,34.3864211769821,38856.9971595185,0.0,1.0
2022-09-26,37.17,37.793,37.1688,37.6,98809,33.3382171731371,33.8969933178469,33.3371408787974,33.7238893115404,110165.7749401,0.36,1.0
2022-09-27,37.03,37.55,36.87,37.46,62155,33.2126495001686,33.6790437140516,33.0691435882046,33.5983216385719,69298.8871600959,0.0,1.0
2022-09-28,37.88,38.05,36.97,37.06,1096599,33.9750246574774,34.1274996889391,33.1588347831821,33.2395568586619,1222638.40979606,0.0,1.0
2022-09-29,37.67,37.72,37.1201,37.59,189764,33.7866731480246,33.8315187455134,33.2934612668434,33.7149201920426,211574.837471618,0.0,1.0
2022-09-30,37.42,37.87,37.38,37.38,49214,33.5624451605809,33.9660555379796,33.5265686825899,33.5265686825899,54870.4920392077,0.0,1.0
2022-10-03,38.14,38.31,37.77,37.93,106822,34.2082217644189,34.3606967958806,33.8763643430021,34.0198702549661,119099.762275211,0.0,1.0
2022-10-04,39.55,39.6899,39.09,39.09,31927,35.4728676136016,35.5983455953752,35.0602881167051,35.0602881167051,35596.5822598405,0.0,1.0
2022-10-05,39.09,39.365,38.75,39.0499,34105,35.0602881167051,35.3069389028933,34.7553380537816,35.0243219475192,38024.9142723043,0.0,1.0
2022-10-06,38.41,38.81,38.28,38.67,194545,34.4503879908581,34.8091527707681,34.3337894373874,34.6835850977996,216905.349570604,0.0,1.0
2022-10-07,37.89,38.33,37.78,38.25,44576,33.9839937769751,34.3786350348761,33.8853334624999,34.3068820788941,49699.415880435,0.0,1.0
2022-10-10,37.81,37.9,37.5995,37.9,37406,33.9122408209931,33.9929628964729,33.7234408555655,33.9929628964729,41705.3201369246,0.0,1.0
2022-10-11,37.31,37.98,37.295,37.51,43534,33.4637848461056,34.0647158524549,33.450331166859,33.6431672360606,48537.6518965106,0.0,1.0
2022-10-12,37.25,37.4864,37.15,37.2,54539,33.4099701291191,33.6220001140459,33.3202789341416,33.3651245316304,60807.5296729864,0.0,1.0
2022-10-13,38.01,38.19,36.71,36.71,42067,34.0916232109481,34.2530673619076,32.9256376762406,32.9256376762406,46902.0398385288,0.0,1.0
2022-10-14,37.42,38.25,37.35,38.16,33989,33.5624451605809,34.3068820788941,33.4996613240966,34.2261600034144,37895.5816215026,0.0,1.0
2022-10-17,38.35,38.5016,38.24,38.24,24283,34.3965732738716,34.5325451254575,34.2979129593964,34.2979129593964,27074.0065466754,0.0,1.0
2022-10-18,38.48,38.8038,38.26,38.74,48476,34.5131718273424,34.8035919166795,34.3158511983919,34.7463689342839,54047.668795315,0.0,1.0
2022-10-19,38.22,38.35,38.01,38.2,56497,34.2799747204009,34.3965732738716,34.0916232109481,34.2620364814054,62990.5756235851,0.0,1.0
2022-10-20,38.17,38.58,37.99,38.23,36253,34.2351291229121,34.6028630223199,34.0736849719526,34.2889438398986,40419.7981854229,0.0,1.0
2022-10-21,38.81,38.88,37.76,37.76,59872,34.8091527707681,34.8719366072524,33.8673952235044,33.8673952235044,66753.4867999238,0.0,1.0
2022-10-24,38.75,38.96,38.5499,38.66,27348,34.7553380537816,34.9436895632344,34.5758659726317,34.6746159783019,30491.2873631132,0.0,1.0
2022-10-25,39.56,39.56,39.0,39.0,33575,35.4818367330994,35.4818367330994,34.9795660412254,34.9795660412254,37433.9978505385,0.0,1.0
2022-10-26,39.87,40.14,39.48,39.48,43841,35.7598794375296,36.0020456639689,35.4100837771174,35.4100837771174,48879.9374464768,0.0,1.0
2022-10-27,39.59,40.0,39.5517,39.8,29427,35.5087440915926,35.8764779910004,35.4743923639163,35.6970956010454,32809.2406477378,0.0,1.0
2022-10-28,39.78,39.85,39.5,39.5,26087,35.6791573620499,35.7419411985341,35.4280220161129,35.4280220161129,29085.3522539686,0.0,1.0
2022-10-31,39.58,39.62,39.42,39.43,53314,35.4997749720949,35.5356514500859,35.3562690601309,35.3652381796286,59441.7322830561,0.0,1.0
2022-11-01,39.96,40.33,39.74,40.33,71615,35.8406015130094,36.1724589344262,35.6432808840589,36.1724589344262,79846.1878202923,0.0,1.0
2022-11-02,39.44,40.5175,39.37,39.96,51903,35.3742072991264,36.340629925009,35.3114234626421,35.8406015130094,57868.5566771854,0.0,1.0
2022-11-03,39.195,39.34,38.87,38.87,37588,35.1544638714315,35.2845161041489,34.8629674877546,34.8629674877546,41908.2386062857,0.0,1.0
2022-11-04,40.76,40.8,40.22,40.45,78153,36.5581310728294,36.5940075508204,36.0737986199509,36.2800883683992,87135.6436042631,0.0,1.0
2022-11-07,40.85,40.99,40.775,40.89,16217,36.6388531483092,36.7644208212777,36.571584752076,36.6747296263002,18080.9275693874,0.0,1.0
2022-11-08,41.21,41.4104,40.9388,40.99,26877,36.9617414502282,37.1414826049631,36.7184989294492,36.7644208212777,29966.152203393,0.0,1.0
2022-11-09,40.65,41.09,40.63,40.89,67370,36.4594707583542,36.8541120162552,36.4415325193587,36.6747296263002,75113.2817629419,0.0,1.0
2022-11-10,42.48,42.48,41.89,42.07,51267,38.1008196264424,38.1008196264424,37.5716415760752,37.7330857270347,57159.4569710665,0.0,1.0
2022-11-11,43.25,43.3947,42.8,42.89,27789,38.7914418277692,38.9212249869016,38.3878314503704,38.4685535258502,30982.9744234881,0.0,1.0
2022-11-14,43.06,43.38,42.99,43.18,25424,38.6210285573119,38.9080403812399,38.5582447208277,38.7286579912849,28346.149258439,0.0,1.0
2022-11-15,43.29,43.66,42.91,43.61,53192,38.8273183057602,39.1591757271769,38.4864917648457,39.1143301296882,59305.7100123855,0.0,1.0
2022-11-16,43.2513,43.43,43.1111,43.38,51913,38.7926078133039,38.9528859787287,38.6668607579454,38.9080403812399,57879.7060436338,0.0,1.0
2022-11-17,43.19,43.2244,42.63,42.63,44467,38.7376271107827,38.7684808818549,38.2353564189087,38.2353564189087,49577.8877861473,0.0,1.0
2022-11-18,43.26,43.3825,43.17,43.33,46225,38.8004109472669,38.9102826611144,38.7196888717872,38.8631947837512,51537.9464077779,0.0,1.0
2022-11-21,43.01,43.0687,42.775,42.93,25550,38.5761829598232,38.628831691275,38.365408651626,38.5044300038412,28486.631275689,0.0,1.0
2022-11-22,43.69,43.7,43.31,43.31,21902,39.1860830856702,39.1950522051679,38.8452565447557,38.8452565447557,24419.3423953088,0.0,1.0
2022-11-23,44.06,44.1268,43.63,43.63,47255,39.5179405070869,39.5778542253319,39.1322683686837,39.1322683686837,52686.3311519642,0.0,1.0
2022-11-25,44.306,44.3805,44.17,44.17,10476,39.7385808467316,39.8054007869898,39.6166008215622,39.6166008215622,11680.0762913549,0.0,1.0
2022-11-28,43.79,44.195,43.7175,44.07,33274,39.2757742806477,39.6390236203066,39.210748164289,39.5269096265847,37098.4019204413,0.0,1.0
2022-11-29,44.11,44.294,43.97,43.97,33413,39.5627861045757,39.7278179033343,39.4372184316072,39.4372184316072,37253.3781140742,0.0,1.0
2022-11-30,44.89,44.98,44.09,44.45,31184,40.2623774254002,40.3430995008799,39.5448478655802,39.8677361674992,34768.1843327235,0.0,1.0
2022-12-01,45.08,45.28,44.91,45.18,45181,40.4327906958574,40.6121730858125,40.2803156643957,40.522481890835,50373.9525505638,0.0,1.0
2022-12-02,44.97,45.1599,44.63,44.63,25221,40.3341303813822,40.5044539606445,40.0291803184587,40.0291803184587,28119.8171195363,0.0,1.0
2022-12-05,44.54,45.06,44.4129,44.91,38482,39.9484582429789,40.414852456862,39.8344607341625,40.2803156643957,42904.9919667736,0.0,1.0
2022-12-06,44.47,44.81,44.2601,44.68,27142,39.8856744064947,40.1906244694182,39.6974125882369,40.0740259159474,30261.610414276,0.0,1.0
2022-12-07,44.41,44.5699,44.29,44.45,101176,39.8318596895082,39.9752759102772,39.7242302555352,39.8677361674992,112804.829978439,0.0,1.0
2022-12-08,44.56,44.62,44.29,44.43,36695,39.9663964819744,40.0202111989609,39.7242302555352,39.8497979285037,40912.6001824426,0.0,1.0
2022-12-09,44.59,44.91,44.58,44.67,25990,39.9933038404677,40.2803156643957,39.9843347209699,40.0650567964497,28977.2033994191,0.0,1.0
2022-12-12,44.65,44.65,44.37,44.52,61508,40.0471185574542,40.0471185574542,39.7959832115172,39.9305200039834,68577.5231508837,0.0,1.0
2022-12-13,45.18,45.77,45.13,45.77,78625,40.522481890835,41.0516599412022,40.4776362933462,41.0516599412022,87661.893700628,0.0,1.0
2022-12-14,45.18,45.47,44.8601,45.29,71973,40.522481890835,40.7825863562697,40.2355597581019,40.6211422053102,80245.3351391453,0.0,1.0
2022-12-15,44.06,44.72,44.0,44.68,35972,39.5179405070869,40.1099023939384,39.4641257901004,40.0740259159474,40106.5009882225,0.0,1.0
2022-12-16,43.81,43.92,43.6179,43.86,63210,39.2937125196432,39.3923728341184,39.1214157340914,39.3385581171319,70475.1453204032,0.0,1.0
2022-12-19,43.83,44.08,43.6851,44.04,32561,39.3116507586387,39.5358787460824,39.1816882171163,39.5000022680914,36303.4520926696,0.0,1.0
2022-12-20,44.06,44.27,43.98,43.98,64738,39.5179405070869,39.7062920165397,39.4461875511049,39.4461875511049,72178.7685137204,0.0,1.0
2022-12-21,44.58,44.74,44.39,44.43,35839,39.9843347209699,40.1278406329339,39.8139214505127,39.8497979285037,39958.2144144587,0.0,1.0
2022-12-22,44.22,44.38,43.9559,44.33,35425,39.6614464190509,39.8049523310149,39.4245719731154,39.7601067335262,39496.6306434945,0.0,1.0
2022-12-23,44.32,44.33,43.98,44.0,90002,39.9517050642371,39.9607194381235,39.6452163521017,39.6632450998744,99842.763496236,0.22362,1.0
2022-12-27,44.42,44.5,44.31,44.369,21971,40.0418488031005,40.1139637941912,39.9426906903508,39.9958754962802,24373.2956687162,0.0,1.0
2022-12-28,43.87,44.61,43.87,44.53,100099,39.546058239352,40.2131219069408,39.546058239352,40.1410069158502,111043.763285368,0.0,1.0
2022-12-29,44.47,44.5499,44.32,44.34,81176,40.0869206725322,40.158945519884,39.9517050642371,39.9697338120098,90051.7340678034,0.0,1.0
2022-12-30,44.01,44.35,43.96,44.19,56590,39.6722594737607,39.9787481858961,39.6271876043291,39.8345182037148,62777.5159024466,0.0,1.0
2023-01-03,44.28,44.69,44.1675,44.38,36598,39.9156475686918,40.2852368980315,39.8142358624705,40.0057913075551,40599.6028803276,0.0,1.0
2023-01-04,44.95,45.0469,44.7,44.89,19500,40.5196106190762,40.6069599020348,40.2942512719179,40.4655243757582,21632.1180437835,0.0,1.0
2023-01-05,44.54,44.72,44.48,44.62,70933,40.1500212897365,40.3122800196905,40.0959350464185,40.2221362808272,78688.7707281894,0.0,1.0
2023-01-06,45.63,45.68,44.7182,44.77,11652,41.132588043347,41.1776599127787,40.310657432391,40.3573518891222,12926.0225357008,0.0,1.0
2023-01-09,45.78,46.21,45.78,45.92,78656,41.267803651642,41.6554217287545,41.267803651642,41.3940048860507,87256.1988129147,0.0,1.0
2023-01-10,45.94,45.95,45.67,45.75,28928,41.4120336338234,41.4210480077098,41.1686455388924,41.240760529983,32090.9697831061,0.0,1.0
2023-01-11,46.1531,46.1531,45.92,46.09,23969,41.6041299413412,41.6041299413412,41.3940048860507,41.5472492421184,26589.7557636639,0.0,1.0
2023-01-12,46.85,47.0,46.43,46.6,33648,42.2323416574799,42.3675572657749,41.8537379542538,42.0069823103215,37327.0516890886,0.0,1.0
2023-01-13,47.11,47.11,46.6401,46.6401,37303,42.4667153785246,42.4667153785246,42.0431299496057,42.0431299496057,41381.6871480644,0.0,1.0
2023-01-17,47.12,47.3,47.04,47.17,32217,42.4757297524109,42.637988482365,42.4036147613203,42.5208016218426,35739.5870264909,0.0,1.0
2023-01-18,46.88,47.66,46.8601,47.59,24750,42.2593847791389,42.962505942273,42.2414461751051,42.8994053250687,27456.1498248021,0.0,1.0
2023-01-19,46.92,47.04,46.67,46.74,66306,42.2954422746843,42.4036147613203,42.0700829275259,42.1331835447302,73555.8573851849,0.0,1.0
2023-01-20,47.26,47.27,46.8299,46.83,32719,42.6019309868196,42.610945360706,42.2142227659684,42.2143129097072,36296.475398695,0.0,1.0
2023-01-23,47.36,47.44,47.07,47.08,20464,42.692074725683,42.7641897167737,42.4306578829793,42.4396722568656,22701.5212127172,0.0,1.0
2023-01-24,47.4383,47.49,46.98,47.17,34436,42.762657273213,42.8092615862054,42.3495285180023,42.5208016218426,38201.2111259348,0.0,1.0
2023-01-25,47.6697,47.75,47.14,47.14,39864,42.9712498849428,43.0436353072501,42.4937585001836,42.4937585001836,44222.7053178146,0.0,1.0
2023-01-26,47.67,47.73,47.34,47.73,21432,42.9715203161594,43.0256065594774,42.6740459779103,43.0256065594774,23775.3617391983,0.0,1.0
2023-01-27,47.52,47.64,47.32,47.41,39766,42.8363047078644,42.9444771945004,42.6560172301377,42.7371465951147,44113.9900579022,0.0,1.0
2023-01-30,47.35,47.5331,47.29,47.4,22680,42.6830603517967,42.8481135376555,42.6289741084787,42.7281322212283,25159.8172940005,0.0,1.0
2023-01-31,47.55,47.55,47.06,47.3,40759,42.8633478295234,42.8633478295234,42.4216435090929,42.637988482365,45215.5640690549,0.0,1.0
2023-02-01,47.87,48.03,47.11,47.44,51363,43.1518077938861,43.2960377760675,42.4667153785246,42.7641897167737,56978.9989273257,0.0,1.0
2023-02-02,47.4102,47.98,47.22,47.67,39350,42.7373268825924,43.2509659066358,42.5658734912743,42.9715203161594,43652.5048729682,0.0,1.0
2023-02-03,47.0314,47.36,46.97,47.07,53517,42.395862399778,42.692074725683,42.3405141441159,42.4306578829793,59368.5159666237,0.0,1.0
2023-02-06,46.68,46.7,46.405,46.7,28456,42.0790973014122,42.0971260491849,41.831202019538,42.0971260491849,31567.3615925078,0.0,1.0
2023-02-07,47.07,47.115,46.45,46.51,36723,42.4306578829793,42.4712225654678,41.8717667020265,41.9258529453445,40738.2703036852,0.0,1.0
2023-02-08,46.9673,47.16,46.9199,47.09,30703,42.3380802631666,42.5117872479563,42.2953521309454,42.448686630752,34060.0471947838,0.0,1.0
2023-02-09,47.07,47.63,47.0625,47.59,18613,42.4306578829793,42.935462820614,42.4238971025645,42.8994053250687,20648.134007638,0.0,1.0
2023-02-10,47.04,47.05,46.8063,47.05,19666,42.4036147613203,42.4126291352066,42.1929488435966,42.4126291352066,21816.2683820023,0.0,1.0
2023-02-13,47.43,47.43,47.03,47.12,12401,42.7551753428873,42.7551753428873,42.3946003874339,42.4757297524109,13756.9177364594,0.0,1.0
2023-02-14,47.52,47.715,47.1837,47.21,69023,42.8363047078644,43.0120849986479,42.5331513140669,42.556859117388,76569.9324992854,0.0,1.0
2023-02-15,47.27,47.33,46.89,46.99,43963,42.610945360706,42.665031604024,42.2683991530252,42.3585428918886,48769.8874645566,0.0,1.0
2023-02-16,47.21,47.43,46.96,46.97,19622,42.556859117388,42.7551753428873,42.3314997702296,42.3405141441159,21767.4574489805,0.0,1.0
2023-02-17,47.3103,47.37,46.9,47.03,26766,42.6472732874679,42.7010890995693,42.2774135269116,42.3946003874339,29692.5780287133,0.0,1.0
2023-02-21,47.03,47.31,46.9983,47.15,26163,42.3946003874339,42.6470028562513,42.3660248222143,42.50277287407,29023.6463784363,0.0,1.0
2023-02-22,46.7,46.9865,46.6001,46.95,18112,42.0971260491849,42.3553878610284,42.0070724540604,42.3224853963433,20092.3549748208,0.0,1.0
2023-02-23,46.8185,46.89,46.4405,46.83,30282,42.2039463797379,42.2683991530252,41.8632030468345,42.2143129097072,33593.0153129155,0.0,1.0
2023-02-24,46.04,46.08,45.8001,46.07,35445,41.5021773726868,41.5382348682321,41.2859225431536,41.5292204943458,39320.5345672772,0.0,1.0
2023-02-27,46.46,46.6,46.39,46.43,27040,41.8807810759128,42.0069823103215,41.8176804587085,41.8537379542538,29996.5370207131,0.0,1.0
2023-02-28,46.07,46.46,46.07,46.38,11535,41.5292204943458,41.8807810759128,41.5292204943458,41.8086660848222,12796.2298274381,0.0,1.0
2023-03-01,46.49,46.67,46.36,46.61,13568,41.9078241975718,42.0700829275259,41.7906373370495,42.0159966842079,15051.5168009259,0.0,1.0
2023-03-02,46.66,46.74,46.285,46.31,26656,42.0610685536395,42.1331835447302,41.723029532902,41.7455654676178,29570.5506961586,0.0,1.0
2023-03-03,47.25,47.29,46.86,46.86,12411,42.5929166129333,42.6289741084787,42.2413560313662,42.2413560313662,13768.011130328,0.0,1.0
2023-03-06,47.2,47.3299,47.11,47.11,40126,42.5478447435016,42.6649414602851,42.4667153785246,42.4667153785246,44513.3522371721,0.0,1.0
2023-03-07,46.35,47.035,46.27,47.035,40131,41.7816229631632,42.3991075743771,41.7095079720725,42.3991075743771,44518.8989341064,0.0,1.0
2023-03-08,46.57,46.65,46.37,46.46,22004,41.9799391886625,42.0520541797532,41.7996517109358,41.8807810759128,24409.9038684827,0.0,1.0
2023-03-09,46.24,46.77,46.1436,46.64,29900,41.6824648504135,42.1602266663892,41.5955662861492,42.0430398058669,33169.2476671347,0.0,1.0
2023-03-10,45.84,46.39,45.77,46.25,40010,41.3218898949601,41.8176804587085,41.2587892777557,41.6914792242998,44384.6688682962,0.0,1.0
2023-03-13,45.48,45.849,45.28,45.32,23145,40.997372435052,41.3300028314578,40.8170849573253,40.8531424528706,25675.6601088907,0.0,1.0
2023-03-14,46.0,46.0,45.67,45.85,25244,41.4661198771414,41.4661198771414,41.1686455388924,41.3309042688464,28004.1634819113,0.0,1.0
2023-03-15,44.49,44.6093,43.97,44.29,23051,40.1049494203048,40.2124909007688,39.6362019782154,39.9246619425781,25571.3822065258,0.0,1.0
2023-03-16,44.95,44.99,44.0892,44.13,16340,40.5196106190762,40.5556681146216,39.7436533149405,39.7804319603968,18126.6055813037,0.0,1.0
2023-03-17,44.435,44.635,44.3293,44.61,20881,40.05537036393,40.2356578416567,39.9600884319514,40.2131219069408,23164.1157370381,0.0,1.0
2023-03-20,45.2311,45.3,44.91,44.91,19892,40.7730046690211,40.835113705098,40.4835531235309,40.4835531235309,22066.9790834329,0.0,1.0
2023-03-21,45.84,45.95,45.6401,45.95,20271,41.3218898949601,41.4210480077098,41.1416925609722,41.4210480077098,22487.4187110531,0.0,1.0
2023-03-22,45.7707,46.375,45.7707,45.91,38044,41.2594202839278,41.804158897879,41.2594202839278,41.3849905121644,42203.7076337281,0.0,1.0
2023-03-23,45.62,46.18,45.41,46.01,21928,41.1235736694607,41.6283786070955,40.9342718178477,41.4751342510278,24325.5940750812,0.0,1.0
2023-03-24,45.48,45.48,45.05,45.2,19684,40.997372435052,40.997372435052,40.6097543579396,40.7449699662346,21836.2364909658,0.0,1.0
2023-03-27,45.48,45.54,45.19,45.36,36889,41.3985120729939,41.4531275242775,41.1345373917897,41.2892811704266,40525.8941925704,0.445,1.0
2023-03-28,45.61,45.7099,45.5,45.5927,68251,41.5168455507751,41.6077802771624,41.4167172234218,41.501098095655,74979.8803040777,0.0,1.0
2023-03-29,46.06,46.1297,45.95,46.08,141552,41.9264614354024,41.9899063846435,41.826333108049,41.9446665858302,155507.641159878,0.0,1.0
2023-03-30,46.56,46.6541,46.485,46.65,26676,42.3815901960993,42.4672454288625,42.3133208819948,42.4635133730248,29305.9923955924,0.0,1.0
2023-03-31,46.7,46.84,46.6525,46.69,50676,42.5090262490945,42.6364623020896,42.4657890168282,42.4999236738805,55672.1573938761,0.0,1.0
2023-04-03,47.23,47.2381,46.9141,46.93,36916,42.9914627354332,42.9988358213565,42.7039123844249,42.718385479015,40555.5561281935,0.0,1.0
2023-04-04,47.15,47.245,47.0738,47.17,15490,42.9186421337217,43.0051165982541,42.8492805105915,42.9368472841496,17017.1623259756,0.0,1.0
2023-04-05,47.02,47.16,46.84,47.06,23511,42.8003086559405,42.9277447089356,42.6364623020896,42.8367189567963,25828.9543864437,0.0,1.0
2023-04-06,47.17,47.34,47.08,47.08,17881,42.9368472841496,43.0915910627865,42.8549241072241,42.8549241072241,19643.8915139297,0.0,1.0
2023-04-10,47.25,47.25,46.76,46.76,34506,43.0096678858611,43.0096678858611,42.5636417003781,42.5636417003781,37907.9537262825,0.0,1.0
2023-04-11,47.41,47.56,47.34,47.36,250244,43.1553090892841,43.2918477174932,43.0915910627865,43.1097962132144,274915.608076272,0.0,1.0
2023-04-12,47.74,47.97,47.65,47.87,93848,43.4556940713441,43.6650533012647,43.3737708944186,43.5740275491253,103100.493864956,0.0,1.0
2023-04-13,48.29,48.31,48.01,48.03,21909,43.9563357081107,43.9745408585386,43.7014636021204,43.7196687525483,24069.0128728083,0.0,1.0
2023-04-14,48.1,48.34,47.9,48.28,35028,43.7833867790459,44.0018485841804,43.6013352747671,43.9472331328968,38481.4178149952,0.0,1.0
2023-04-17,47.98,48.011,47.81,47.99,54181,43.6741558764786,43.7023738596418,43.5194120978417,43.6832584516926,59522.7160738339,0.0,1.0
2023-04-18,48.3,48.3,48.149,48.2,37908,43.9654382833247,43.9654382833247,43.8279893975942,43.8744125311853,41645.3576147892,0.0,1.0
2023-04-19,48.14,48.21,48.1004,48.1004,18811,43.8197970799016,43.8835151063992,43.7837508820545,43.7837508820545,20665.5804076132,0.0,1.0
2023-04-20,48.06,48.15,47.92,47.99,15409,43.7469764781901,43.8288996551156,43.619540425195,43.6832584516926,16928.1765191065,0.0,1.0
2023-04-21,48.09,48.1186,47.76,47.98,20439,43.774284203832,43.8003175689438,43.473899221772,43.6741558764786,22454.0852666634,0.0,1.0
2023-04-24,48.29,48.29,48.07,48.13,22573,43.9563357081107,43.9563357081107,43.7560790534041,43.8106945046877,24798.4767710942,0.0,1.0
2023-04-25,47.605,48.09,47.6,48.09,21720,43.3328093059559,43.774284203832,43.328258018349,43.774284203832,23861.3793234468,0.0,1.0
2023-04-26,47.73,48.0003,47.6511,47.99,19751,43.4465914961302,43.6926341041629,43.3747721776922,43.6832584516926,21698.2552033792,0.0,1.0
2023-04-27,48.21,48.25,47.835,47.91,79795,43.8835151063992,43.919925407255,43.5421685358765,43.6104378499811,87662.0056682522,0.0,1.0
2023-04-28,48.1,48.22,47.81,47.81,24259,43.7833867790459,43.8926176816132,43.5194120978417,43.5194120978417,26650.6998622236,0.0,1.0
2023-05-01,48.17,48.3599,48.0662,48.16,21838,43.8471048055435,44.0199627088562,43.7526200748228,43.8380022303295,23991.0129680217,0.0,1.0
2023-05-02,47.56,47.63,47.275,47.63,23372,43.2918477174932,43.3555657439908,43.0324243238959,43.3555657439908,25676.2503474953,0.0,1.0
2023-05-03,47.63,48.0,47.553,47.63,39974,43.3555657439908,43.6923610269065,43.2854759148434,43.3555657439908,43915.0449850581,0.0,1.0
2023-05-04,47.53,47.71,47.32,47.46,102106,43.2645399918514,43.4283863457023,43.0733859123587,43.2008219653538,112172.651804782,0.0,1.0
2023-05-05,48.24,48.3854,47.84,47.84,17022,43.910822832041,44.0431742756517,43.5467198234835,43.5467198234835,18700.2025250328,0.0,1.0
2023-05-08,48.3183,48.49,48.3183,48.42,9952,43.9820959959662,44.1383872123895,43.9820959959662,44.0746691858919,10933.1697526217,0.0,1.0
2023-05-09,48.14,48.25,48.0387,48.0942,140389,43.8197970799016,43.919925407255,43.7275879929844,43.7781072854218,154229.980747669,0.0,1.0
2023-05-10,47.94,48.115,47.69,48.115,22026,43.6377455756229,43.7970406418668,43.4101811952744,43.7970406418668,24197.5479271749,0.0,1.0
2023-05-11,47.65,47.673,47.3068,47.59,21620,43.3737708944186,43.3947068174107,43.0613705130763,43.319155443135,23751.5203026206,0.0,1.0
2023-05-12,47.62,47.79,47.47,47.7209,16341,43.3464631687768,43.5012069474138,43.2099245405677,43.4383081526855,17952.0625932065,0.0,1.0
2023-05-15,47.935,47.9999,47.7785,47.7785,18878,43.6331942880159,43.6922700011544,43.4907389859178,43.4907389859178,20739.1859515667,0.0,1.0
2023-05-16,47.38,47.75,47.38,47.75,10161,43.1280013636423,43.464796646558,43.1280013636423,43.464796646558,11162.7751061484,0.0,1.0
2023-05-17,47.57,47.62,47.2979,47.2979,19354,43.3009502927071,43.3464631687768,43.0532692211359,43.0532692211359,21262.1148906994,0.0,1.0
2023-05-18,47.39,47.41,47.15,47.33,28649,43.1371039388562,43.1553090892841,42.9186421337217,43.0824884875726,31473.510876493,0.0,1.0
2023-05-19,47.67,47.71,47.51,47.68,24402,43.3919760448465,43.4283863457023,43.2463348414235,43.4010786200605,26807.798262005,0.0,1.0
2023-05-22,47.66,47.77,47.59,47.63,17001,43.3828734696326,43.4830017969859,43.319155443135,43.3555657439908,18677.1321306593,0.0,1.0
2023-05-23,47.14,47.44,47.14,47.37,27798,42.9095395585078,43.1826168149259,42.9095395585078,43.1188987884284,30538.6106092621,0.0,1.0
2023-05-24,46.55,46.77,46.5284,46.77,15921,42.3724876208854,42.572744275592,42.3528260584233,42.572744275592,17490.6547057365,0.0,1.0
2023-05-25,46.3214,46.43,46.15,46.43,13955,42.1644027514947,42.2632567183181,42.0083846123278,42.2632567183181,15330.8263562938,0.0,1.0
2023-05-26,46.73,46.76,46.53,46.53,11353,42.5363339747363,42.5636417003781,42.3542824704575,42.3542824704575,12472.2946343965,0.0,1.0
2023-05-30,46.24,46.61,46.13,46.61,21892,42.0903077892533,42.427103072169,41.9901794618999,42.427103072169,24050.3368392678,0.0,1.0
2023-05-31,45.64,45.82,45.395,45.82,17843,41.5441532764169,41.7079996302678,41.3211401836754,41.7079996302678,19602.1450860157,0.0,1.0
2023-06-01,46.383,46.4069,45.89,45.89,25762,42.2204746148126,42.2422297695739,41.7717176567654,41.7717176567654,28301.8809452411,0.0,1.0
2023-06-02,47.0452,47.0894,46.9248,47.0,12500,42.8232471454796,42.8634805279252,42.7136521399038,42.7821035055126,13732.3776032728,0.0,1.0
2023-06-05,46.73,47.04,46.73,47.04,24500,42.5363339747363,42.8185138063684,42.5363339747363,42.8185138063684,26915.4601024147,0.0,1.0
2023-06-06,47.11,47.13,46.82,46.84,22777,42.8822318328659,42.9004369832938,42.6182571516617,42.6364623020896,25022.5891735796,0.0,1.0
2023-06-07,46.81,47.07,46.78,47.04,16412,42.6091545764478,42.8458215320102,42.581846850806,42.8185138063684,18030.062497993,0.0,1.0
2023-06-08,47.34,47.3692,47.06,47.06,22916,43.0915910627865,43.1181705824112,42.8367189567963,42.8367189567963,25175.293212528,0.0,1.0
2023-06-09,47.33,47.3741,47.235,47.25,16070,43.0824884875726,43.1226308442661,42.9960140230402,43.0096678858611,17654.3446467675,0.0,1.0
2023-06-12,47.29,47.38,47.18,47.32,21929,43.0460781867168,43.1280013636423,42.9459498593635,43.0733859123587,24090.9846769736,0.0,1.0
2023-06-13,47.81,47.91,47.69,47.69,21255,43.5194120978417,43.6104378499811,43.4101811952744,43.4101811952744,23350.534876605,0.0,1.0
2023-06-14,48.055,48.3509,47.94,48.24,21734,43.7424251905832,44.0117703911636,43.6377455756229,43.910822832041,23876.7595863625,0.0,1.0
2023-06-15,48.68,48.74,48.1701,48.22,49114,44.3113361414543,44.365951592738,43.8471958312956,43.8926176816132,53956.1594885713,0.0,1.0
2023-06-16,48.69,48.91,48.69,48.89,26297,44.3204387166683,44.5206953713749,44.3204387166683,44.5024902209471,28889.6267066612,0.0,1.0
2023-06-20,48.13,48.28,47.999,48.28,46166,43.8106945046877,43.9472331328968,43.6914507693851,43.9472331328968,50717.5155546154,0.0,1.0
2023-06-21,48.2,48.3896,47.96,48.07,23754,43.8744125311853,44.0469973572416,43.6559507260508,43.7560790534041,26095.9118070513,0.0,1.0
2023-06-22,47.92,47.96,47.8184,47.91,35039,43.619540425195,43.6559507260508,43.5270582610214,43.6104378499811,38493.502307286,0.0,1.0
2023-06-23,47.18,47.3589,47.13,47.18,25669,42.9459498593635,43.1087949299409,42.9004369832938,42.9459498593635,28199.7120558728,0.0,1.0
2023-06-26,46.3722,46.479,46.28,46.42,145223,43.029875602836,43.1289778820978,42.9443210134359,43.0742303682734,156503.125009178,0.9,1.0
2023-06-27,46.74,46.7997,46.37,46.54,19293,43.3711660364735,43.4265630970721,43.0278341701172,43.1855812438485,20791.5742740617,0.0,1.0
2023-06-28,46.64,46.78,46.54,46.68,66503,43.278373640161,43.4082829949985,43.1855812438485,43.315490598686,71668.5877752513,0.0,1.0
2023-06-29,46.6,46.64,46.5,46.55,44721,43.241256681636,43.278373640161,43.1484642853234,43.1948604834797,48194.6816519106,0.0,1.0
2023-06-30,47.17,47.19,47.0392,47.07,16966,43.7701733406174,43.7887318198799,43.6488008862406,43.6773809443048,18283.8256950049,0.0,1.0
2023-07-03,47.19,47.31,47.11,47.22,31637,43.7887318198799,43.9000826954549,43.7144979028298,43.8165695387736,34094.3883951946,0.0,1.0
2023-07-05,46.713,46.9,46.6318,46.88,11498,43.3461120894691,43.5196338705735,43.2707646636633,43.501075391311,12391.10148775,0.0,1.0
2023-07-06,45.8978,46.0094,45.6213,45.94,10921,42.5896684747294,42.6932247890142,42.3330974989253,42.6288268659733,11769.2832968967,0.0,1.0
2023-07-07,46.09,46.335,45.85,45.85,15652,42.7680154604421,42.9953568314078,42.545313709292,42.545313709292,16867.7613920911,0.0,1.0
2023-07-10,46.17,46.2458,46.05,46.05,14931,42.8422493774921,42.912586013897,42.7308985019171,42.7308985019171,16090.7580721513,0.0,1.0
2023-07-11,46.6424,46.6424,46.335,46.4,15315,43.2806006576725,43.2806006576725,42.9953568314078,43.0556718890109,16504.5850830485,0.0,1.0
2023-07-12,47.57,47.65,47.28,47.28,15086,44.1413429258674,44.2155768429175,43.8722449765611,43.8722449765611,16257.7976208208,0.0,1.0
2023-07-13,48.33,48.3699,48.08,48.08,48888,44.8465651378426,44.8835893039713,44.6145841470613,44.6145841470613,52685.3513248498,0.0,1.0
2023-07-14,48.05,48.27,48.0,48.2439,18534,44.5867464281676,44.7908897000551,44.5403502300113,44.7666708846175,19973.6193228352,0.0,1.0
2023-07-17,47.9358,47.9599,47.68,47.83,15545,44.4807775115787,44.50314047909,44.2434145618112,44.38260315628,16752.4502197838,0.0,1.0
2023-07-18,48.15,48.2895,47.96,47.96,13333,44.6795388244801,44.8089842173361,44.5032332714863,44.5032332714863,14368.6342090947,0.0,1.0
2023-07-19,48.23,48.26,48.06,48.23,26452,44.7537727415301,44.7816104604239,44.5960256677988,44.7537727415301,28506.6460735748,0.0,1.0
2023-07-20,48.1635,48.395,48.1073,48.36,13215,44.6920657979823,44.9068801954458,44.6399164712546,44.8744028567364,14241.4686172044,0.0,1.0
2023-07-21,48.29,48.3199,48.135,48.135,96315,44.8094481793176,44.8371931058151,44.6656199650332,44.6656199650332,103796.220194177,0.0,1.0
2023-07-24,48.23,48.3299,48.0896,48.1193,14673,44.7537727415301,44.8464723454463,44.6234922171073,44.6510515588121,15812.7180492047,0.0,1.0
2023-07-25,48.34,48.39,48.3,48.3,10755,44.8558443774739,44.9022405756301,44.8187274189489,44.8187274189489,11590.3893286442,0.0,1.0
2023-07-26,48.45,48.5346,48.0961,48.1086,50694,44.9579160134177,45.036418380698,44.6295237228676,44.6411227724067,54631.6314854756,0.0,1.0
2023-07-27,48.23,48.6455,48.1915,48.62,16149,44.7537727415301,45.1393251482086,44.7180476689498,45.1156630871489,17403.3656223409,0.0,1.0
2023-07-28,48.51,48.65,48.42,48.47,9986,45.0135914512052,45.1435008060427,44.9300782945239,44.9764744926802,10761.6576323423,0.0,1.0
2023-07-31,48.47,48.66,48.45,48.57,19027,44.9764744926802,45.1527800456739,44.9579160134177,45.0692668889927,20504.9128550547,0.0,1.0
2023-08-01,47.86,48.1433,47.81,47.96,28997,44.4104408751738,44.6733217339271,44.3640446770175,44.5032332714863,31249.3276952763,0.0,1.0
2023-08-02,47.05,47.33,46.92,47.33,11944,43.6588224650423,43.9186411747174,43.538192349836,43.9186411747174,12871.744318115,0.0,1.0
2023-08-03,46.88,47.0284,46.7,46.7,6058,43.501075391311,43.6387793074388,43.3340490779485,43.3340490779485,6528.55216670636,0.0,1.0
2023-08-04,47.04,47.5132,47.04,47.23,11269,43.6495432254111,44.0886368447619,43.6495432254111,43.8258487784049,12144.3140255223,0.0,1.0
2023-08-07,47.38,47.42,47.165,47.26,20491,43.9650373728737,44.0021543313987,43.7655337208017,43.8536864972986,22082.6283341003,0.0,1.0
2023-08-08,47.04,47.13,46.7,46.78,13708,43.6495432254111,43.7330563820924,43.3340490779485,43.4082829949985,14772.762149424,0.0,1.0
2023-08-09,47.28,47.41,47.1,47.2,27361,43.8722449765611,43.9928750917674,43.7052186631986,43.7980110595111,29486.2522009331,0.0,1.0
2023-08-10,47.44,47.955,47.37,47.66,23782,44.0207128106612,44.4985936516707,43.9557581332424,44.2248560825487,25629.2551384302,0.0,1.0
2023-08-11,47.09,47.27,47.04,47.07,13903,43.6959394235673,43.8629657369299,43.6495432254111,43.6773809443048,14982.9086783953,0.0,1.0
2023-08-14,46.85,46.99,46.58,46.66,12052,43.4732376724173,43.6031470272548,43.2226982023735,43.2969321194235,12988.1331649298,0.0,1.0
2023-08-15,46.36,46.6,46.255,46.6,140991,43.0185549304859,43.241256681636,42.9211229143578,43.241256681636,151942.406493248,0.0,1.0
2023-08-16,45.965,46.35,45.92,46.2,17451,42.6520249650514,43.0092756908547,42.6102683867108,42.8700870963859,18806.4978311642,0.0,1.0
2023-08-17,45.8262,46.19,45.77,46.18,10606,42.5232291189697,42.8608078567546,42.471079792242,42.8515286171234,11429.8158270201,0.0,1.0
2023-08-18,45.71,45.8613,45.51,45.51,14763,42.4154043544545,42.5557992500754,42.2298195618295,42.2298195618295,15909.7087548838,0.0,1.0
2023-08-21,45.95,46.013,45.7214,45.92,25354,42.6381061056046,42.6965653152815,42.4259826876341,42.6102683867108,27323.3594642906,0.0,1.0
2023-08-22,45.89,46.0115,45.81,46.0115,15508,42.5824306678171,42.6951734293368,42.508196750767,42.6951734293368,16712.5762630046,0.0,1.0
2023-08-23,46.225,46.3127,45.995,46.04,14276,42.893285195464,42.9746641270301,42.6798626839452,42.7216192622858,15384.8812697095,0.0,1.0
2023-08-24,45.65,46.0773,45.65,45.95,23420,42.359728916667,42.7562308261104,42.359728916667,42.6381061056046,25239.136966699,0.0,1.0
2023-08-25,45.95,46.115,45.5701,46.05,14707,42.6381061056046,42.7912135595202,42.2855877920133,42.7308985019171,15849.3589824612,0.0,1.0
2023-08-28,46.48,46.5,46.27,46.27,35050,43.1299058060609,43.1484642853234,42.9350417738046,42.9350417738046,37772.491489445,0.0,1.0
2023-08-29,47.07,47.07,46.35,46.44,14960,43.6773809443048,43.6773809443048,43.0092756908547,43.0927888475359,16122.0106328701,0.0,1.0
2023-08-30,47.03,47.2467,46.96,47.09,9865,43.6402639857798,43.8413451085891,43.5753093083611,43.6959394235673,10631.2590169294,0.0,1.0
2023-08-31,46.83,47.01,46.6665,47.01,5833,43.4546791931548,43.6217055065173,43.3029636251838,43.6217055065173,6286.07540250877,0.0,1.0
2023-09-01,46.77,47.23,46.69,47.23,34213,43.3990037553673,43.8258487784049,43.3247698383172,43.8258487784049,36870.4779266299,0.0,1.0
2023-09-05,46.47,46.79,46.4516,46.79,10318,43.1206265664297,43.4175622346298,43.1035527655082,43.4175622346298,11119.4455688472,0.0,1.0
2023-09-06,46.37,46.425,46.1906,46.4139,10956,43.0278341701172,43.0788699880891,42.8613646111325,43.0685700320984,11807.0019046607,0.0,1.0
2023-09-07,46.2373,46.31,46.0606,46.15,13002,42.9046986602104,42.9721587323297,42.7407344959262,42.8236908982296,14011.9239470974,0.0,1.0
2023-09-08,46.186,46.3682,46.1502,46.19,10266,42.8570961609021,43.0261639069835,42.8238764830222,42.8608078567546,11063.4064944548,0.0,1.0
2023-09-11,46.76,46.8584,46.67,46.76,18176,43.389724515736,43.4810322337075,43.3062113590547,43.389724515736,19587.8118491341,0.0,1.0
2023-09-12,46.7,46.8232,46.65,46.65,8489,43.3340490779485,43.4483693102055,43.2876528797922,43.2876528797922,9148.37889454774,0.0,1.0
2023-09-13,46.73,46.9,46.64,46.74,21362,43.3618867968422,43.5196338705735,43.278373640161,43.3711660364735,23021.2828301719,0.0,1.0
2023-09-14,47.34,47.42,47.12,47.265,13125,43.9279204143486,44.0021543313987,43.7237771424611,43.8583261171143,14144.4779115254,0.0,1.0
2023-09-15,47.3,47.63,47.3,47.52,8171,43.8908034558236,44.197018363655,43.8908034558236,44.0949467277112,8805.6784011485,0.0,1.0
2023-09-18,47.17,47.27,47.075,47.19,23109,43.7701733406174,43.8629657369299,43.6820205641205,43.7887318198799,24903.9801948526,0.0,1.0
2023-09-19,47.38,47.4472,47.29,47.41,27580,43.9650373728737,44.0273938631957,43.8815242161924,43.9928750917674,29722.2629180853,0.0,1.0
2023-09-20,47.27,47.83,47.27,47.59,6695,43.8629657369299,44.38260315628,43.8629657369299,44.15990140513,7215.03082801238,0.0,1.0
2023-09-21,46.66,46.94,46.66,46.94,24573,43.2969321194235,43.5567508290985,43.2969321194235,43.5567508290985,26481.6956738982,0.0,1.0
2023-09-22,46.68,47.03,46.63,46.88,36747,43.315490598686,43.6402639857798,43.2690944005297,43.501075391311,39601.3051287485,0.0,1.0
2023-09-25,46.02,46.09,45.7673,45.88,49975,42.9953568314078,43.0607561138545,42.7592654217751,42.8645582665143,53490.6480487674,0.315,1.0
2023-09-26,45.53,45.851,45.47,45.77,55705,42.5375618542807,42.8374642780721,42.4815053264692,42.7617879655266,59623.742862563,0.0,1.0
2023-09-27,45.36,45.72,45.19,45.72,63685,42.3787350254815,42.7150741923504,42.2199081966823,42.7150741923504,68165.1209802051,0.0,1.0
2023-09-28,45.85,45.999,45.5989,45.6,24853,42.8365300026086,42.9757370466738,42.6019334337175,42.6029611367274,26601.3622002204,0.0,1.0
2023-09-29,45.62,46.18,45.56,46.18,16842,42.6216466459979,43.1448409055717,42.5655901181864,43.1448409055717,18026.803290392,0.0,1.0
2023-10-02,44.93,45.41,44.86,45.41,149203,41.9769965761658,42.4254487986577,41.9115972937191,42.4254487986577,159699.152792801,0.0,1.0
2023-10-03,44.4889,44.71,44.31,44.62,27071,41.5648876692051,41.7714559741904,41.3977457887805,41.6873711824732,28975.3943637455,0.0,1.0
2023-10-04,44.4639,44.5,44.12,44.5,126968,41.541530782617,41.5752581268502,41.2202334507108,41.5752581268502,135899.962010123,0.0,1.0
2023-10-05,44.8433,44.8825,44.6,44.67,15727,41.8959948934782,41.9326184916484,41.6686856732027,41.7340849556494,16833.3651198192,0.0,1.0
2023-10-06,45.3791,45.47,44.5958,44.84,18249,42.3965796868348,42.4815053264692,41.6647617162559,41.8929117844486,19532.7831163973,0.0,1.0
2023-10-09,45.43,45.4386,45.0,45.0,15230,42.4441343079282,42.4521690769145,42.0423958586126,42.0423958586126,16301.4020967029,0.0,1.0
2023-10-10,45.9862,46.16,45.9,45.9,51513,42.9637783207406,43.1261553963012,42.8832437757848,42.8832437757848,55136.8434804634,0.0,1.0
2023-10-11,46.16,46.25,45.8804,46.25,13021,43.1261553963012,43.2102401880185,42.8649319766997,43.2102401880185,13937.0030663932,0.0,1.0
2023-10-12,45.6928,46.18,45.6,46.18,37122,42.6896618997425,43.1448409055717,42.6029611367274,43.1448409055717,39733.4634690614,0.0,1.0
2023-10-13,45.4676,45.7359,45.3783,45.68,4858,42.4792630653567,42.7299291722204,42.395832266464,42.6777031738094,5199.75124003826,0.0,1.0
2023-10-16,45.855,45.88,45.57,45.57,14110,42.8412013799262,42.8645582665143,42.5749328728217,42.5749328728217,15102.6121854549,0.0,1.0
2023-10-17,45.8555,46.0311,45.58,45.58,15823,42.841668517658,43.0057272890529,42.5842756274569,42.5842756274569,16936.1185407833,0.0,1.0
2023-10-18,45.26,45.65,45.2,45.65,14634,42.285307479129,42.6496749099036,42.2292509513175,42.6496749099036,15663.4746082173,0.0,1.0
2023-10-19,44.8847,45.28,44.82,45.04,8839,41.9346738976682,42.3039929883995,41.8742262751781,42.0797668771535,9460.80716564391,0.0,1.0
2023-10-20,44.4331,44.72,44.4331,44.72,7957,41.5127550983404,41.7807987288256,41.5127550983404,41.7807987288256,8516.76011053611,0.0,1.0
2023-10-23,44.4322,44.6662,44.19,44.38,28005,41.5119142504232,41.730534708888,41.2856327331575,41.4631450712272,29975.0995218756,0.0,1.0
2023-10-24,44.6372,44.6524,44.5,44.54,18653,41.7034407204458,41.7176417074914,41.5752581268502,41.6126291453912,19965.2037629546,0.0,1.0
2023-10-25,44.4877,44.756,44.43,44.5,19445,41.5637665386488,41.8144326455125,41.5098588444035,41.5752581268502,20812.9194859086,0.0,1.0
2023-10-26,44.2,44.38,44.02,44.34,30648,41.2949754877928,41.4631450712272,41.1268059043583,41.4257740526862,32804.0296427938,0.0,1.0
2023-10-27,43.94,44.41,43.85,44.41,18189,41.0520638672764,41.491173335133,40.9679790755591,41.491173335133,19468.5622282947,0.0,1.0
2023-10-30,44.42,44.43,44.2617,44.4088,12797,41.5005160897682,41.5098588444035,41.3526202838923,41.4900522045767,13697.2450841436,0.0,1.0
2023-10-31,44.5121,44.52,44.34,44.42,9569,41.5865628599588,41.5939436361207,41.4257740526862,41.5005160897682,10242.1613042252,0.0,1.0
2023-11-01,44.8599,44.8599,44.4759,44.59,15670,41.9115038661728,41.9115038661728,41.5527420881793,41.6593429185674,16772.3552761217,0.0,1.0
2023-11-02,45.6465,45.69,45.4501,45.52,21423,42.6464049457813,42.6870459284446,42.462913244745,42.5282190996454,22930.0680970234,0.0,1.0
2023-11-03,45.9309,46.0514,45.87,45.9,13473,42.9121128876077,43.0246930809625,42.8552155118791,42.8832437757848,14420.8004234326,0.0,1.0
2023-11-06,45.87,45.94,45.7,45.94,78566,42.8552155118791,42.9206147943258,42.6963886830799,42.9206147943258,84092.971577778,0.0,1.0
2023-11-07,45.31,45.4199,45.2,45.37,19315,42.3320212523052,42.4346981257466,42.2292509513175,42.3880777801167,20673.774228353,0.0,1.0
2023-11-08,45.16,45.38,45.08,45.36,62140,42.1918799327765,42.397420534752,42.1171378956945,42.3787350254815,66511.4331115639,0.0,1.0
2023-11-09,45.2251,45.6729,45.1601,45.58,12998,42.252701265452,42.6710698180183,42.1919733603229,42.5842756274569,13912.3850592872,0.0,1.0
2023-11-10,45.35,45.416,44.8613,45.23,21429,42.3693922708462,42.4310544514388,41.9128118518217,42.2572792152232,22936.4901858337,0.0,1.0
2023-11-13,45.595,45.64,45.24,45.3,19853,42.5982897594098,42.6403321552684,42.2666219698585,42.32267849767,21249.6215250061,0.0,1.0
2023-11-14,46.6105,46.7088,46.25,46.25,49657,43.5470464926191,43.6388857706836,43.2102401880185,43.2102401880185,53150.2773418238,0.0,1.0
2023-11-15,46.4795,46.635,46.45,46.52,11027,43.4246564068974,43.5699362414755,43.3970952807234,43.4624945631701,11802.7288851177,0.0,1.0
2023-11-16,46.4352,46.57,46.3301,46.57,12029,43.3832680038632,43.5092083363464,43.2850756526468,43.5092083363464,12875.2177164307,0.0,1.0
2023-11-17,47.0808,47.09,46.85,46.85,7518,43.9864362431148,43.9950315773792,43.7708054661333,43.7708054661333,8046.87727925229,0.0,1.0
2023-11-20,47.1979,47.3,47.0327,47.0327,26963,44.0958398998935,44.1912294247194,43.9414975933193,43.9414975933193,28859.7967651609,0.0,1.0
2023-11-21,47.0504,47.24,47.0,47.13,24669,43.9580342690237,44.1351728969079,43.910946785662,44.0324025959202,26404.4181433725,0.0,1.0
2023-11-22,47.0629,47.0629,46.9071,47.0,10996,43.9697127123177,43.9697127123177,43.8241525951006,43.910946785662,11769.5480929314,0.0,1.0
2023-11-24,47.5744,47.58,47.49,47.5,14871,44.4475946119106,44.4528265545063,44.3687417627891,44.3780845174244,15917.1471162225,0.0,1.0
2023-11-27,47.4348,47.51,47.37,47.49,12115,44.3171697572026,44.3874272720596,44.2566287071662,44.3687417627891,12967.2676560443,0.0,1.0
2023-11-28,47.4846,47.6,47.34,47.34,14030,44.3636966752861,44.4715120637768,44.2286004432604,44.2286004432604,15016.9843346515,0.0,1.0
2023-11-29,47.5552,47.71,47.52,47.5575,19296,44.4296565230109,44.5742823647646,44.3967700266949,44.431805356577,20653.4376137872,0.0,1.0
2023-11-30,47.5304,47.65,47.47,47.47,13169,44.4064864915155,44.5182258369531,44.3500562535186,44.3500562535186,14095.4145903796,0.0,1.0
2023-12-01,47.9668,48.0194,47.53,47.53,5836,44.8142043037977,44.8633471931791,44.4061127813301,44.4061127813301,6246.55171611019,0.0,1.0
2023-12-04,47.64,47.755,47.52,47.52,15480,44.5088830823178,44.6163247606232,44.3967700266949,44.3967700266949,16568.9891304636,0.0,1.0
2023-12-05,47.54,47.6787,47.5228,47.58,14286,44.4154555359654,44.5450395427562,44.3993859979927,44.4528265545063,15290.9934572224,0.0,1.0
2023-12-06,47.5888,47.9899,47.5813,47.89,24754,44.4610481785854,44.8357860670051,44.4540411126089,44.742451948199,26495.3977348512,0.0,1.0
2023-12-07,47.8568,47.9,47.61,47.67,35992,44.71143400281,44.7517947028343,44.4808548184121,44.5369113462236,38523.9700764629,0.0,1.0
2023-12-08,47.9388,48.0,47.72,47.72,40140,44.788044590819,44.8452222491867,44.5836251193998,44.5836251193998,42963.7741406208,0.0,1.0
2023-12-11,48.02,48.07,47.8863,47.89,14833,44.8639077584572,44.9106215316335,44.738995128984,44.742451948199,15876.4738870909,0.0,1.0
2023-12-12,48.0771,48.0805,47.8528,48.01,21209,44.9172548874245,44.9204314240005,44.7076969009559,44.854565003822,22701.0135961242,0.0,1.0
2023-12-13,48.7493,48.7493,47.8778,48.16,34003,45.5452748540058,45.5452748540058,44.731053787544,44.9947063233507,36395.0476358627,0.0,1.0
2023-12-14,48.977,49.13,48.7718,48.89,55979,45.7580093770504,45.9009535229697,45.5662960519351,45.6767274117237,59917.0182515647,0.0,1.0
2023-12-15,48.4293,48.7069,48.3995,48.69,25163,45.2463067056779,45.5056615743524,45.2184652968649,45.4898723190188,26933.1701220837,0.0,1.0
2023-12-18,48.5133,48.69,48.43,48.69,72998,45.324785844614,45.4898723190188,45.2469606985024,45.4898723190188,78133.2731618593,0.0,1.0
2023-12-19,48.926,48.93,48.8307,48.87,8458,45.7103613284106,45.7140984302647,45.6213248767367,45.6580419024532,9053.00452619259,0.0,1.0
2023-12-20,48.35,48.97,48.35,48.8,26102,45.1722186614204,45.7514694488057,45.1722186614204,45.5926426200065,27938.227020889,0.0,1.0
2023-12-21,49.1,49.1334,48.8689,48.97,31188,45.8729252590639,45.9041300595457,45.6570141994434,45.7514694488057,33382.017635717,0.0,1.0
2023-12-22,48.9201,49.0456,48.84,49.02,31976,46.0038172515037,46.1218357973584,45.9284922672571,46.0977618947777,34003.0286845136,0.32,1.0
2023-12-26,49.1671,49.195,48.9669,48.9669,7129,46.2360927959348,46.2623295882005,46.0478273546591,46.0478273546591,7580.92292631651,0.0,1.0
2023-12-27,49.34,49.42,49.11,49.16,53080,46.3986856770365,46.4739166226012,46.182396708538,46.2294160495159,56444.857473542,0.0,1.0
2023-12-28,49.1765,49.4691,49.1765,49.36,18492,46.2449324320386,46.5200896154416,46.2449324320386,46.4174934134277,19664.2483873538,0.0,1.0
2023-12-29,49.2579,49.42,49.23,49.3832,7399,46.3214799191507,46.4739166226012,46.295243126885,46.4393103876415,7868.03881776069,0.0,1.0
2024-01-02,48.86,49.09,48.7913,48.8771,16748,45.9473000036482,46.1635889721468,45.8826954291445,45.9633806182627,17809.6924070626,0.0,1.0
2024-01-03,48.6353,48.71,48.425,48.56,17334,45.7359950852934,45.8062419807144,45.5382317371401,45.6651839577806,18432.8402307154,0.0,1.0
2024-01-04,48.8497,49.0486,48.75,48.75,9734,45.9376140194068,46.1246569578171,45.8438574534968,45.8438574534968,10351.0595826574,0.0,1.0
2024-01-05,48.9536,49.275,48.83,48.83,629727,46.035320209959,46.3375605337652,45.9190883990615,45.9190883990615,669646.773968371,0.0,1.0
2024-01-08,49.3358,49.3358,48.97,48.97,24408,46.3947360523944,46.3947360523944,46.0507425537997,46.0507425537997,25955.2765865526,0.0,1.0
2024-01-09,48.83,48.95,48.7806,48.83,8101,45.9190883990615,46.0319348174086,45.8726332901753,45.9190883990615,8614.54013551551,0.0,1.0
2024-01-10,49.0541,49.129,48.93,48.94,22016,46.1298290853246,46.2002640581096,46.0131270810174,46.022530949213,23411.6424667954,0.0,1.0
2024-01-11,48.9827,49.1537,48.6,49.11,41385,46.0626854664081,46.2234916125527,45.7027994305629,46.182396708538,44008.4858052475,0.0,1.0
2024-01-12,49.21,49.38,49.06,49.24,57998,46.2764353904939,46.4363011498189,46.13537736756,46.3046469950806,61674.6202665879,0.0,1.0
2024-01-16,48.3798,48.66,48.32,48.52,39191,45.4957262528961,45.7592226397365,45.4394911210864,45.6275684849982,41675.4033392159,0.0,1.0
2024-01-17,47.98,48.0,47.66,47.81,52391,45.1197596024364,45.1385673388276,44.8188358201776,44.9598938431114,55712.1802542641,0.0,1.0
2024-01-18,48.235,48.235,47.9601,48.09,32217,45.3595582414239,45.3595582414239,45.1010459047272,45.2232021525879,34259.3062024322,0.0,1.0
2024-01-19,48.3031,48.3486,48.02,48.02,12555,45.4235985838359,45.4663861841258,45.1573750752188,45.1573750752188,13350.8889521537,0.0,1.0
2024-01-22,48.4392,48.5632,48.35,48.37,14957,45.5515852299779,45.6681931956032,45.4677027256732,45.4865104620644,15905.1569938162,0.0,1.0
2024-01-23,48.3,48.3,48.04,48.225,14863,45.4206833846953,45.4206833846953,45.1761828116099,45.3501543732283,15805.1981279061,0.0,1.0
2024-01-24,48.5918,48.8662,48.585,48.81,10171,45.6950882586425,45.9531304019295,45.6886936282695,45.9002806626703,10815.7619699208,0.0,1.0
2024-01-25,48.68,48.7099,48.415,48.63,19471,45.7780303761276,45.8061479420325,45.5288278689445,45.7310110351497,20705.3093418865,0.0,1.0
2024-01-26,48.9423,49.0375,48.8801,49.02,14487,46.0246938388979,46.11421866412,45.9662017787214,46.0977618947777,15405.3626642653,0.0,1.0
2024-01-29,49.175,49.1817,48.83,48.83,14668,46.2435218518093,46.2498224435003,45.9190883990615,45.9190883990615,15597.836650752,0.0,1.0
2024-01-30,49.2446,49.255,49.0699,49.14,60736,46.3089727744506,46.318752797374,46.1446871970737,46.2106083131247,64586.1880842699,0.0,1.0
2024-01-31,48.89,49.4,48.83,49.3594,67012,45.975511608235,46.4551088862101,45.9190883990615,46.416929181336,71260.037472061,0.0,1.0
2024-02-01,49.2838,49.3,48.86,48.925,19624,46.3458359377773,46.3610702042542,45.9473000036482,46.0084251469196,20868.0083470382,0.0,1.0
2024-02-02,48.8944,49.0,48.7,49.0,15295,45.9796493102411,46.0789541583865,45.7968381125188,46.0789541583865,16264.5835542167,0.0,1.0
2024-02-05,48.56,48.6826,48.3059,48.51,24203,45.6651839577806,45.7804753818585,45.4262316669307,45.6181646168026,25737.2811874931,0.0,1.0
2024-02-06,48.93,48.9636,48.63,48.63,21212,46.0131270810174,46.0447240781546,45.7310110351497,45.7310110351497,22556.6751456061,0.0,1.0
2024-02-07,48.815,48.91,48.73,48.8883,12212,45.9049825967681,45.9943193446262,45.8250497171056,45.9739129506418,12986.1454308006,0.0,1.0
2024-02-08,48.6874,48.73,48.5776,48.73,14952,45.7849892385924,45.8250497171056,45.6817347658048,45.8250497171056,15899.8400328636,0.0,1.0
2024-02-09,48.7356,48.75,48.47,48.61,18340,45.8303158832951,45.8438574534968,45.5805491440203,45.7122032987585,19502.6127743926,0.0,1.0
2024-02-12,48.83,48.9798,48.67,48.67,43464,45.9190883990615,46.0599583446314,45.7686265079321,45.7686265079321,46219.2781693675,0.0,1.0
2024-02-13,48.2315,48.47,48.04,48.44,29298,45.3562668875555,45.5805491440203,45.1761828116099,45.5523375394335,31155.2643982636,0.0,1.0
2024-02-14,48.6505,48.72,48.46,48.54,42775,45.7502889649507,45.81564584891,45.5711452758247,45.6463762213894,45486.6009500896,0.0,1.0
2024-02-15,49.2428,49.2668,49.0,49.0,11134,46.3072800781754,46.3298493618448,46.0789541583865,46.0789541583865,11839.808649405,0.0,1.0
2024-02-16,49.29,49.44,49.2,49.26,12504,46.3516663360586,46.4927243589924,46.2670315222983,46.3234547314718,13296.6559504365,0.0,1.0
2024-02-20,49.688,49.7899,49.6207,49.77,8527,46.725940290243,46.8217657071561,46.6626522572867,46.8030520094469,9067.54520868298,0.0,1.0
2024-02-21,49.76,49.76,49.61,49.68,20425,46.7936481412513,46.7936481412513,46.6525901183174,46.7184171956865,21719.7854916559,0.0,1.0
2024-02-22,50.1606,50.17,49.9771,50.03,7286,47.1703671011666,47.1792067372704,46.9978061197775,47.0475525825322,7747.87550023034,0.0,1.0
2024-02-23,50.2875,50.32,50.196,50.29,17016,47.2897021885686,47.3202647602043,47.2036567945789,47.2920531556175,18094.6815141257,0.0,1.0
2024-02-26,50.1908,50.275,50.1152,50.275,13041,47.1987667831172,47.2779473533241,47.1276735395586,47.2779473533241,13867.6975567532,0.0,1.0
2024-02-27,50.3416,50.3797,50.24,50.3,21393,47.3405771155067,47.3764058533319,47.2450338146395,47.3014570238131,22749.1491320928,0.0,1.0
2024-02-28,50.0773,50.3,50.04,50.3,14988,47.0920328790973,47.3014570238131,47.0569564507278,47.3014570238131,15938.1221517228,0.0,1.0
2024-02-29,50.1943,50.405,50.03,50.405,17288,47.2020581369857,47.4001976398668,47.0475525825322,47.4001976398668,18383.9241899509,0.0,1.0
2024-03-01,50.4832,50.5409,50.301,50.34,14232,47.4737358891563,47.5279962086448,47.3023974106326,47.3390724965954,15134.1976556791,0.0,1.0
2024-03-04,50.39,50.5399,50.38,50.38,24412,47.3860918375734,47.5270558218253,47.3766879693778,47.3766879693778,25959.5301553147,0.0,1.0
2024-03-05,50.4766,50.6182,50.3707,50.49,9817,47.4675293361472,47.6006881097967,47.3679423719559,47.4801305195293,10439.3211344718,0.0,1.0
2024-03-06,50.9431,51.13,50.89,50.97,16500,47.9062197874714,48.081978084047,47.8562852473528,47.9315161929175,17545.9711438102,0.0,1.0
2024-03-07,51.5,51.5432,51.26,51.26,28892,48.4299212072838,48.4705459178887,48.2042283705896,48.2042283705896,30723.5271689068,0.0,1.0
2024-03-08,51.4342,51.72,51.43,51.65,22599,48.3680437545568,48.6368063075867,48.3640941299146,48.5709792302176,24031.6001138767,0.0,1.0
2024-03-11,51.24,51.25,51.0,51.11,7611,48.1854206341985,48.194824502394,47.9597277975043,48.0631703476558,8093.47796215387,0.0,1.0
2024-03-12,51.6003,51.6499,51.191,51.28,31356,48.5242420052855,48.5708851915356,48.1393416800401,48.2230361069808,33343.7255263825,0.0,1.0
2024-03-13,51.76,51.87,51.684,51.73,18070,48.6744217803691,48.7778643305206,48.6029523820826,48.6462101757823,19215.4968829484,0.0,1.0
2024-03-14,51.35,51.69,51.17,51.69,18639,48.2888631843499,48.608594703,48.1195935568293,48.608594703,19820.5670393623,0.0,1.0
2024-03-15,51.41,51.55,51.3,51.47,34246,48.3452863935235,48.4769405482617,48.241843843372,48.401709602697,36416.9289570256,0.0,1.0
2024-03-18,51.3343,51.51,51.3343,51.51,8294,48.2740991112829,48.4393250754794,48.2740991112829,48.4393250754794,8819.77482828856,0.0,1.0
2024-03-19,51.4622,51.6,51.4282,51.4424,14622,48.3943745855044,48.5239598892397,48.3624014336394,48.3757549264772,15548.9206099874,0.0,1.0
2024-03-20,51.98,51.985,51.39,51.42,51128,48.881306880672,48.8860088147698,48.3264786571323,48.3546902617191,54369.1159176198,0.0,1.0
2024-03-21,51.7932,51.92,51.7777,51.91,7004,48.7056426227784,48.8248836714985,48.6910666270753,48.8154798033029,7447.99890249978,0.0,1.0
2024-03-22,51.3615,51.49,51.33,51.45,11219,48.5911975468381,48.7127665992367,48.5613965729038,48.6749240926535,11858.6224993645,0.31,1.0
2024-03-25,51.3624,51.52,51.36,51.43,8372,48.5920490032362,48.7411484791741,48.5897784528412,48.6560028393619,8849.30809917816,0.0,1.0
2024-03-26,51.43,51.65,51.43,51.63,44451,48.6560028393619,48.8641366255695,48.6560028393619,48.8452153722779,46985.2597129202,0.0,1.0
2024-03-27,51.802,51.802,51.6,51.6,13111,49.0079381505857,49.0079381505857,48.8168334923405,48.8168334923405,13858.4900248835,0.0,1.0
2024-03-28,51.7122,51.77,51.6501,51.73,11176,48.9229817233064,48.9776641453191,48.864231231836,48.9398216387359,11813.1709646936,0.0,1.0
2024-04-01,51.47,51.62,51.345,51.58,18688,48.6938453459451,48.8357547456321,48.5755875128725,48.7979122390489,19753.448370454,0.0,1.0
2024-04-02,51.19,51.2211,51.105,51.11,20564,48.4289477998626,48.4583703487311,48.3485324733733,48.3532627866962,21736.4036970257,0.0,1.0
2024-04-03,51.5593,51.59,51.21,51.21,11880,48.7783287418921,48.8073728656947,48.4478690531542,48.4478690531542,12557.3077183751,0.0,1.0
2024-04-04,51.1836,51.92,51.17,51.92,25531,48.4228929988093,49.1195735450062,48.410026546571,49.1195735450062,26986.5844577302,0.0,1.0
2024-04-05,51.2589,51.32,51.02,51.05,39476,48.4941315174522,48.551935946258,48.268117146884,48.2964990268214,41726.6228527421,0.0,1.0
2024-04-08,51.5058,51.62,51.41,51.47,23529,48.727714389337,48.8357547456321,48.6370815860703,48.6938453459451,24870.4455644485,0.0,1.0
2024-04-09,51.4888,51.74,51.37,51.71,16010,48.7116313240392,48.9492822653817,48.599239079487,48.9209003854443,16922.7690716486,0.0,1.0
2024-04-10,50.8588,50.9481,50.7,50.8,18704,48.1156118453536,48.2000952413006,47.9653770942183,48.0599833606763,19770.3605694014,0.0,1.0
2024-04-11,50.9109,51.06,50.3763,51.06,16836,48.1649017101783,48.3059596534672,47.6591366096937,48.3059596534672,17795.8613423033,0.0,1.0
2024-04-12,50.1523,50.66,50.07,50.51,26185,47.4472185728277,47.9275345876351,47.3693576155327,47.785625187948,27677.8705897014,0.0,1.0
2024-04-15,50.0688,50.7,49.977,50.7,9499,47.3682223403352,47.9653770942183,47.2813737877268,47.9653770942183,10040.5611125291,0.0,1.0
2024-04-16,49.5042,49.68,49.4239,49.62,32288,46.8340753599132,47.0003931763464,46.7581065279474,46.9436294164716,34128.8174756646,0.0,1.0
2024-04-17,49.7059,49.89,49.545,49.89,14359,47.0248961993591,47.1990663359083,46.8726747166281,47.1990663359083,15177.6415427734,0.0,1.0
2024-04-18,49.6811,49.92,49.6283,49.73,10320,47.0014338452775,47.2274482158457,46.9514817365876,47.0476963095754,10908.3683210127,0.0,1.0
2024-04-19,49.8836,50.0099,49.696,49.89,8616,47.193011534855,47.3124992493915,47.0155301789797,47.1990663359083,9107.21913312457,0.0,1.0
2024-04-22,50.4183,50.59,50.12,50.12,14544,47.698871241606,47.8613102011145,47.4166607487617,47.4166607487617,15373.1888431017,0.0,1.0
2024-04-23,50.9706,51.0299,50.6495,50.7,8605,48.2213816512537,48.2774831672633,47.917600929657,47.9653770942183,9095.5919963483,0.0,1.0
2024-04-24,50.8019,50.83,50.6629,50.7708,11407,48.061780879739,48.0883652406137,47.9302781693624,48.0323583308706,12057.3408369954,0.0,1.0
2024-04-25,50.63,50.67,50.07,50.23,25262,47.8991527076977,47.9369952142809,47.3693576155327,47.5207276418656,26702.2481129286,0.0,1.0
2024-04-26,50.9486,50.9894,50.8098,50.81,6537,48.2005682726329,48.2391676293478,48.0692547747892,48.0694439873221,6909.69028240893,0.0,1.0
2024-04-29,51.1479,51.212,51.0,51.06,9223,48.3891185616838,48.4497611784834,48.2491958935924,48.3059596534672,9748.82568068801,0.0,1.0
2024-04-30,50.4734,50.99,50.4734,50.93,12741,47.7509992944244,48.2397352669466,47.7509992944244,48.1829715070717,13467.395424227,0.0,1.0
2024-05-01,50.36,50.9099,50.285,50.4,21422,47.643715788261,48.1639556475137,47.5727610884175,47.6815582948442,22643.3203655751,0.0,1.0
2024-05-02,51.0155,51.1,50.6698,50.9,31036,48.2638598648934,48.3438021600504,47.936806001748,48.1545896271343,32805.4379080378,0.0,1.0
2024-05-03,51.3943,51.42,51.1928,51.41,51713,48.6222284022363,48.6465422127161,48.4315967753234,48.6370815860703,54661.284010129,0.0,1.0
2024-05-06,51.7704,51.8199,51.64,51.64,13799,48.978042570385,49.0248726722817,48.8546759989237,48.8546759989237,14585.7145796177,0.0,1.0
2024-05-07,52.0161,52.075,51.95,51.95,11354,49.2104901670723,49.2662132580161,49.1479554249436,49.1479554249436,12001.3191779824,0.0,1.0
2024-05-08,51.9608,51.9999,51.84,51.84,8429,49.1581729017211,49.1951639519061,49.0438885318398,49.0438885318398,8909.55780792792,0.0,1.0
2024-05-09,52.31,52.36,51.99,51.99,9673,49.4885379841925,49.5358411174215,49.1857979315268,49.1857979315268,10224.481276081,0.0,1.0
2024-05-10,52.49,52.5401,52.46,52.54,10281,49.6588292638169,49.7062270033124,49.6304473838795,49.7061323970459,10867.1448360787,0.0,1.0
2024-05-13,52.51,52.7128,52.5,52.69,16909,49.6777505171085,49.8696120254854,49.6682898904627,49.848041796733,17873.0232500004,0.0,1.0
2024-05-14,52.85,52.91,52.716,52.75,13026,49.9994118230658,50.0561755829406,49.8726394260121,49.9048055566078,13768.6439679759,0.0,1.0
2024-05-15,53.26,53.3,52.9501,53.142,16138,50.3872975155437,50.4251400221269,50.0941126957903,50.2756621211232,17058.0666632271,0.0,1.0
2024-05-16,53.011,53.21,53.0089,53.21,26416,50.1517279120632,50.3399943823147,50.1497411804676,50.3399943823147,27922.0404620031,0.0,1.0
2024-05-17,53.2343,53.28,53.03,53.03,22705,50.362983705064,50.4062187688353,50.1697031026902,50.1697031026902,23999.4673186622,0.0,1.0
2024-05-20,53.1831,53.32,53.17,53.27,12419,50.3145452966375,50.4440612754185,50.3021518757315,50.3967581421895,13127.0374204125,0.0,1.0
2024-05-21,53.1349,53.148,53.0,53.0,10515,50.2689450762047,50.2813384971107,50.1413212227528,50.1413212227528,11114.485745683,0.0,1.0
2024-05-22,52.635,52.81,52.51,52.801,20536,49.7960083501811,49.9615693164826,49.6777505171085,49.9530547525014,21706.8073488679,0.0,1.0
2024-05-23,52.2765,52.878,52.25,52.878,7799,49.456844884929,50.0259015776741,49.4317742243177,50.0259015776741,8243.63997437774,0.0,1.0
2024-05-24,52.6653,52.73,52.618,52.618,14008,49.8246740489178,49.8858843033162,49.7799252848832,49.7799252848832,14806.6301783669,0.0,1.0
2024-05-28,52.6443,52.8496,52.535,52.84,13237,49.8048067329617,49.999033398,49.701402083723,49.98995119642,13991.6735915935,0.0,1.0
2024-05-29,51.8811,52.1099,51.87,52.0304,19510,49.082771707354,49.29923084501,49.0722704117772,49.2240188631758,20622.3125913719,0.0,1.0
2024-05-30,52.3945,52.4969,52.08,52.22,12472,49.5684802793495,49.6653570962025,49.270943571339,49.4033923443803,13183.0590794255,0.0,1.0
2024-05-31,52.9519,52.9519,52.595,52.785,12109,50.0958156085865,50.0958156085865,49.7581658435978,49.9379177498681,12799.3635658084,0.0,1.0
2024-06-03,53.0745,53.1995,52.895,53.1345,16298,50.2118028912641,50.3300607243366,50.0419846429719,50.2685666511389,17227.1886527001,0.0,1.0
2024-06-04,52.9096,52.96,52.75,52.83,36997,50.0557971578748,50.1034787161696,49.9048055566078,49.9804905697742,39106.2890283438,0.0,1.0
2024-06-05,53.1761,53.24,52.95,53.24,21171,50.3079228579854,50.3683762622521,50.0940180895238,50.3683762622521,22378.0102445892,0.0,1.0
2024-06-06,53.37,53.4,53.2111,53.24,8748,50.4913644086475,50.5197462885849,50.3410350512457,50.3683762622521,9246.74477443986,0.0,1.0
2024-06-07,52.7469,53.02,52.72,52.96,8359,49.9018727623476,50.1602424760445,49.8764236766704,50.1034787161696,8835.56693753346,0.0,1.0
2024-06-10,52.6688,52.725,52.286,52.41,11851,49.8279852682439,49.8811539899933,49.4658324802426,49.5831442506505,12526.6543577831,0.0,1.0
2024-06-11,52.001,52.13,51.858,51.98,13902,49.1962046208372,49.318246704568,49.0609176598022,49.176337304881,14694.586860341,0.0,1.0
2024-06-12,52.6154,52.88,52.51,52.84,14294,49.7774655219553,50.0277937030032,49.6777505171085,49.98995119642,15108.93573455,0.0,1.0
2024-06-13,51.8193,52.21,51.63,52.21,52672,49.0243050346829,49.3939317177345,48.8452153722779,49.3939317177345,55674.9589345332,0.0,1.0
2024-06-14,51.19,51.215,50.93,51.14,11877,48.4289477998626,48.4525993664771,48.1829715070717,48.3816446666336,12554.1366810725,0.0,1.0
2024-06-17,51.4699,51.51,51.05,51.21,16687,48.6937507396786,48.7316878525283,48.2964990268214,48.4478690531542,17638.3664896065,0.0,1.0
2024-06-18,51.6901,51.73,51.56,51.56,14691,48.9020737384192,48.9398216387359,48.7789909857573,48.7789909857573,15528.56967093,0.0,1.0
2024-06-20,51.8041,51.879,51.62,51.63,61304,49.0099248821813,49.0807849757584,48.8357547456321,48.8452153722779,64799.0902666051,0.0,1.0
2024-06-21,51.4226,51.48,51.301,51.35,18057,48.649001975644,48.7033059725909,48.533960755631,48.5803178261954,19086.4735244696,0.0,1.0
2024-06-24,51.972,52.1,51.9427,52.085,7667,49.1687688035644,49.2898648246306,49.1410491674922,49.2756738846619,8104.11433306245,0.0,1.0
2024-06-25,51.0481,51.1,50.885,50.885,16068,49.2218429190473,49.2718861850552,49.0645778576621,49.0645778576621,16664.1641628293,0.98,1.0
2024-06-26,50.59,50.71,50.467,50.53,44359,48.7801315479832,48.8958385214119,48.6615319002188,48.7222780612689,46004.8330905492,0.0,1.0
2024-06-27,50.5848,50.79,50.48,50.7,37257,48.7751175791347,48.9729765036977,48.6740668223403,48.8861962736262,38639.3306083227,0.0,1.0
2024-06-28,50.72,50.72,50.555,50.701,5253,48.9054807691977,48.9054807691977,48.7463836807332,48.8871604984048,5447.89982246341,0.0,1.0
2024-07-01,50.91,51.28,50.8307,51.14,9413,49.0886834771264,49.4454466451983,49.0122204521856,49.3104551761981,9762.24653128654,0.0,1.0
2024-07-02,50.9355,50.96,50.61,50.61,9173,49.11327120898,49.1368947160551,48.7994160435547,48.7994160435547,9513.34191346982,0.0,1.0
2024-07-03,51.4709,51.5,51.34,51.34,10733,49.6295171554278,49.6575760964842,49.5033001319126,49.5033001319126,11131.2219292785,0.0,1.0
2024-07-05,51.765,51.765,51.45,51.5401,6019,49.9130956628059,49.9130956628059,49.6093648575556,49.696241510105,6242.32039432845,0.0,1.0
2024-07-08,51.5,51.86,51.5,51.86,18033,49.6575760964842,50.0046970167703,49.6575760964842,50.0046970167703,18702.0707212037,0.0,1.0
2024-07-09,51.2247,51.3,51.14,51.3,5362,49.3921250149432,49.4647311407697,49.3104551761981,49.4647311407697,5560.94400305518,0.0,1.0
2024-07-10,51.95,51.95,51.64,51.68,24975,50.0914772468418,50.0914772468418,49.7925675654844,49.8311365566273,25901.6367915523,0.0,1.0
2024-07-11,52.2,52.3899,52.13,52.22,20124,50.332533441485,50.5156397269359,50.2650377069849,50.3518179370564,20870.6522039318,0.0,1.0
2024-07-12,52.6796,52.81,52.53,52.55,10614,50.7949756452884,50.9207105564142,50.6507276184139,50.6700121139854,11007.8067229443,0.0,1.0
2024-07-15,52.16,52.47,52.16,52.47,12058,50.2939644503421,50.5928741316996,50.2939644503421,50.5928741316996,12505.3828401416,0.0,1.0
2024-07-16,52.3947,52.395,51.92,52.01,28223,50.520268005873,50.5205572733066,50.0625505034847,50.1493307335562,29270.1459526718,0.0,1.0
2024-07-17,52.48,52.535,52.355,52.48,20406,50.6025163794853,50.6555487423068,50.4819882821637,50.6025163794853,21163.1151298664,0.0,1.0
2024-07-18,52.09,52.65,51.99,52.65,13772,50.226468715842,50.7664345918426,50.1300462379848,50.7664345918426,14282.9766523827,0.0,1.0
2024-07-19,51.7678,51.92,51.7253,51.92,42059,49.9157954921859,50.0625505034847,49.8748159390966,50.0625505034847,43619.4971698056,0.0,1.0
2024-07-22,52.295,52.32,52.13,52.2,16880,50.4241347954494,50.4482404149137,50.2650377069849,50.332533441485,17506.2914531092,0.0,1.0
2024-07-23,51.95,52.039,51.9309,51.9309,9306,50.0914772468418,50.1772932521348,50.0730605535711,50.0730605535711,9651.27655584325,0.0,1.0
2024-07-24,51.5,51.93,51.5,51.92,12633,49.6575760964842,50.0721927512704,49.6575760964842,50.0625505034847,13101.7168203275,0.0,1.0
2024-07-25,51.3629,51.62,51.125,51.22,17090,49.5253808793419,49.7732830699129,49.2959918045195,49.3875931584839,17724.0829936988,0.0,1.0
2024-07-26,51.85,51.92,51.63,51.63,13151,49.9950547689846,50.0625505034847,49.7829253176986,49.7829253176986,13638.9359537819,0.0,1.0
2024-07-29,51.6,51.6703,51.42,51.67,19757,49.7539985743415,49.8217835762751,49.5804381141984,49.8214943088415,20490.0355591871,0.0,1.0
2024-07-30,51.7441,51.816,51.52,51.72,29828,49.8929433649338,49.9622711265131,49.6768605920557,49.8697055477702,30934.6955843211,0.0,1.0
2024-07-31,52.1696,52.32,52.055,52.19,22035,50.3032210082164,50.4482404149137,50.192720848592,50.3228911936992,22852.5552232974,0.0,1.0
2024-08-01,50.8885,51.56,50.6808,51.49,18069,49.0679526443871,49.7154295831986,48.8676831578776,49.6479338486985,18739.4064138762,0.0,1.0
2024-08-02,50.3388,50.51,50.01,50.51,19107,48.5379182836058,48.7029935656974,48.2208811764112,48.7029935656974,19815.9188859335,0.0,1.0
2024-08-05,49.25,49.47,48.61,48.61,40526,47.4880703446961,47.700199795982,46.8709664864097,46.8709664864097,42029.6189235013,0.0,1.0
2024-08-06,49.1326,49.36,48.6,48.6,17278,47.3748703556917,47.594135070339,46.8613242386239,46.8613242386239,17919.0582776552,0.0,1.0
2024-08-07,49.4315,50.21,49.42,50.045,10567,47.663077142007,48.4137261321257,47.6519885570534,48.2546290436612,10959.0629019552,0.0,1.0
2024-08-08,50.17,50.23,49.8,49.88,23838,48.3751571409828,48.4330106276971,48.0183939729109,48.0955319551968,24722.4511646455,0.0,1.0
2024-08-09,50.3327,50.35,49.94,49.94,10445,48.5320365124565,48.5487176011258,48.1533854419111,48.1533854419111,10832.5363878984,0.0,1.0
2024-08-12,50.3,50.4,50.25,50.36,14406,48.5005063621972,48.5969288400545,48.4522951232686,48.5583598489116,14940.4996844485,0.0,1.0
2024-08-13,51.08,51.08,50.62,50.66,16865,49.2526016894838,49.2526016894838,48.8090582913404,48.8476272824833,17490.7349144956,0.0,1.0
2024-08-14,51.3122,51.32,51.1508,51.21,16335,49.4764946830683,49.4840156363412,49.3208688038067,49.3779509106982,16941.0705501504,0.0,1.0
2024-08-15,51.862,51.9999,51.7209,51.8,13746,50.0066254663275,50.1395920632926,49.8705733500709,49.946843530056,14256.0119854525,0.0,1.0
2024-08-16,52.2286,52.25,51.99,52.01,7017,50.3601102701521,50.3807446804136,50.1300462379848,50.1493307335562,7277.3487634163,0.0,1.0
2024-08-19,52.8853,52.91,52.71,52.73,9130,50.9933166822407,51.0171330342715,50.824288078557,50.8435725741284,9468.74650277765,0.0,1.0
2024-08-20,52.7151,52.775,52.635,52.7164,13616,50.8292056249277,50.8869626891642,50.751971220164,50.8304591171398,14121.1886508018,0.0,1.0
2024-08-21,53.153,53.2,52.885,52.99,12906,51.2514396554646,51.2967582200575,50.9930274148071,51.0942710165573,13384.845823094,0.0,1.0
2024-08-22,52.8066,53.22,52.8066,53.22,12848,50.9174321921671,51.3160427156289,50.9174321921671,51.3160427156289,13324.6938737883,0.0,1.0
2024-08-23,53.8458,53.86,53.23,53.23,22279,51.9194545820596,51.9331465739153,51.3256849634147,51.3256849634147,23105.6082514111,0.0,1.0
2024-08-26,53.6717,53.79,53.64,53.7,8345,51.7515830481101,51.8656508394153,51.7210171226294,51.7788706093437,8654.62098200214,0.0,1.0
2024-08-27,53.9514,54.0099,53.77,53.82,7193,52.0212767186769,52.0776838682234,51.8463663438438,51.8945775827724,7459.87881648188,0.0,1.0
2024-08-28,53.7534,53.95,53.605,53.806,22895,51.8303602125195,52.0199268039869,51.6872692553793,51.8810784358724,23744.4634371407,0.0,1.0
2024-08-29,53.9325,54.164,53.82,53.97,27339,52.0030528703618,52.2262709066014,51.8945775827724,52.0392112995583,28353.3472770469,0.0,1.0
2024-08-30,54.0227,54.045,53.785,54.045,12642,52.0900259453891,52.1115281579513,51.8608297155224,52.1115281579513,13111.0507434956,0.0,1.0
2024-09-03,53.2636,53.74,53.24,53.74,5945,51.3580829159747,51.8174396004866,51.3353272112004,51.8174396004866,6165.57480383495,0.0,1.0
2024-09-04,53.1528,53.27,53.05,53.05,6834,51.2512468105089,51.3642539545576,51.1521245032716,51.1521245032716,7087.55899233104,0.0,1.0
2024-09-05,53.2468,53.38,53.1399,53.3163,15585,51.3418839396947,51.4703186802005,51.2388083108653,51.4088975618055,16163.2436194731,0.0,1.0
2024-09-06,52.3484,53.02,52.3484,52.95,8670,50.4756243986251,51.1231977599144,50.4756243986251,51.0557020254144,8991.67931862895,0.0,1.0
2024-09-09,52.85,52.94,52.61,52.61,11954,50.9592795475571,51.0460597776286,50.7278656006997,50.7278656006997,12397.524172421,0.0,1.0
2024-09-10,52.4606,52.4606,52.12,52.38,4072,50.583810418781,50.583810418781,50.2553954591992,50.506093901628,4223.08168229031,0.0,1.0
2024-09-11,52.6465,52.6465,52.03,52.53,10281,50.7630598051176,50.7630598051176,50.1686152291277,50.6507276184139,10662.4515657237,0.0,1.0
2024-09-12,53.1617,53.2,52.5599,52.5599,89266,51.2598284110382,51.2967582200575,50.6795579392932,50.6795579392932,92577.9983917797,0.0,1.0
2024-09-13,53.2681,53.4499,53.22,53.25,19192,51.3624219274783,51.5377179922228,51.3160427156289,51.3449694589861,19904.0726047435,0.0,1.0
2024-09-16,53.7572,53.76,53.5,53.5,15186,51.8340242666781,51.8367240960581,51.5860256536292,51.5860256536292,15749.4396923528,0.0,1.0
2024-09-17,53.4187,53.72,53.38,53.7,13738,51.5076341791313,51.7981551049152,51.4703186802005,51.7788706093437,14247.7151648586,0.0,1.0
2024-09-18,53.3495,54.07,53.3337,53.58,19629,51.4409098244541,52.1356337774156,51.4256750729526,51.663163635915,20357.2864296848,0.0,1.0
2024-09-19,54.1182,54.24,53.85,54.05,28299,52.1821094117428,52.2995519897729,51.9235043261296,52.1163492818441,29348.9657483138,0.0,1.0
2024-09-20,53.6917,53.8961,53.561,53.8961,8295,51.7708675436816,51.9679550884218,51.6448433651222,51.9679550884218,8602.76585329032,0.0,1.0
2024-09-23,53.88,53.9892,53.81,53.81,19866,51.9524310694868,52.0577244153069,51.8849353349867,51.8849353349867,20603.0797397788,0.0,1.0
2024-09-24,54.268,54.28,54.06,54.06,13708,52.3265502835729,52.3381209809158,52.1259915296298,52.1259915296298,14216.6020876316,0.0,1.0
2024-09-25,53.5748,53.9208,53.5695,53.9208,16499,51.8943847378167,52.2295321787644,51.889250976438,52.2295321787644,17033.2614918904,0.245,1.0
2024-09-26,54.49,54.63,54.26,54.34,41105,52.78087877815,52.916487569285,52.5580929069998,52.6355836447912,42436.0393735473,0.0,1.0
2024-09-27,54.3248,54.6199,54.3248,54.53,10381,52.6208604046109,52.9067043636388,52.6208604046109,52.8196241470457,10717.1517999463,0.0,1.0
2024-09-30,53.9659,54.2,53.75,54.2,31996,52.2732175821943,52.4999748536563,52.0640894535798,52.4999748536563,33032.0767740182,0.0,1.0
2024-10-01,53.5687,53.7091,53.35,53.7091,10757,51.8884760690601,52.024472313884,51.676635764623,52.024472313884,11105.3272239691,0.0,1.0
2024-10-02,53.48,53.5399,53.38,53.46,9381,51.8025582135339,51.8605794034552,51.7056947912947,51.7831855290861,9684.77035307741,0.0,1.0
2024-10-03,52.8709,52.9999,52.79,52.94,8611,51.2125631086749,51.3375169233635,51.1342006000833,51.2794957334422,8889.83663898833,0.0,1.0
2024-10-04,53.2406,53.2406,52.9508,52.98,12086,51.5706671806933,51.5706671806933,51.289956983044,51.3182411023379,12477.3621668578,0.0,1.0
2024-10-07,53.0466,53.24,52.9,53.2,10603,51.3827521415492,51.5700860001598,51.2407503645465,51.5313406312641,10946.3404811512,0.0,1.0
2024-10-08,52.8908,52.93,52.77,52.8,6343,51.2318389297005,51.2698093912182,51.1148279156355,51.1438869423073,6548.3955174896,0.0,1.0
2024-10-09,53.0,53.0,52.7499,52.75,12935,51.3376137867857,51.3376137867857,51.0953583677654,51.0954552311876,13353.8540152496,0.0,1.0
2024-10-10,52.924,52.924,52.71,52.89,22721,51.2639975858839,51.2639975858839,51.056709862292,51.2310640223226,23456.7388543089,0.0,1.0
2024-10-11,53.1905,53.25,52.954,52.954,14078,51.5221386061514,51.5797723423837,51.2930566125557,51.2930566125557,14533.8660090208,0.0,1.0
2024-10-14,53.3332,53.37,53.1,53.1,14595,51.6603627096868,51.6960084490708,51.4344772090249,51.4344772090249,15067.607217052,0.0,1.0
2024-10-15,52.7264,53.1299,52.69,53.04,15902,51.0725954635392,51.4634393722744,51.0373371778441,51.3763591556814,16416.9297681097,0.0,1.0
2024-10-16,52.8858,52.98,52.8301,52.905,16824,51.2269957585885,51.3182411023379,51.1730428324013,51.2455935356584,17368.7854621228,0.0,1.0
2024-10-17,52.9366,53.06,52.87,53.06,10749,51.276202377086,51.3957318401292,51.2116913378747,51.3957318401292,11097.0681723941,0.0,1.0
2024-10-18,53.31,53.32,53.091,53.091,8275,51.6378903957273,51.6475767379512,51.4257595010234,51.4257595010234,8542.95647284037,0.0,1.0
2024-10-21,52.6279,53.02,52.62,53.02,11833,50.9771849926336,51.3569864712335,50.9695327822767,51.3569864712335,12216.1696608,0.0,1.0
2024-10-22,52.4656,52.4957,52.3,52.3,8175,50.8199756583393,50.8491315484333,50.6595698311112,50.6595698311112,8439.71832815348,0.0,1.0
2024-10-23,52.0699,52.2,51.91,52.07,16091,50.4366870965387,50.562706408872,50.2818024843782,50.436783959961,16612.0498615679,0.0,1.0
2024-10-24,52.3576,52.44,52.17,52.44,9825,50.715363162321,50.7951786222461,50.5336473822002,50.7951786222461,10143.1477154872,0.0,1.0
2024-10-25,52.1023,52.47,52.1023,52.35,15416,50.4680708453442,50.8242376489178,50.4680708453442,50.7080015422308,15915.1923849314,0.0,1.0
2024-10-28,52.5888,52.67,52.3,52.3,6854,50.939311394538,51.0179644933963,50.6595698311112,50.6595698311112,7075.94243683963,0.0,1.0
2024-10-29,52.2633,52.4728,52.243,52.4728,8929,50.6240209551494,50.8269498247405,50.6043576804348,50.8269498247405,9218.13393909265,0.0,1.0
2024-10-30,52.02,52.1099,51.8,51.8,16159,50.3883522488414,50.4754324654344,50.1752527199151,50.1752527199151,16682.251799955,0.0,1.0
2024-10-31,51.74,51.83,51.4027,51.72,14221,50.1171346665715,50.2043117465868,49.7904143433587,50.0977619821237,14681.496555923,0.0,1.0
2024-11-01,51.84,52.185,51.81,52.12,22276,50.2139980888108,50.5481768955361,50.184939062139,50.4852156710806,22997.3291104522,0.0,1.0
2024-11-04,52.0031,52.3861,51.9801,52.23,11831,50.3719823304829,50.7429692376591,50.3497037433679,50.5917654355437,12214.1048979063,0.0,1.0
2024-11-05,52.4119,52.4752,52.11,52.11,14286,50.7679600005969,50.8292745468743,50.4755293288567,50.4755293288567,14748.6013499695,0.0,1.0
2024-11-06,51.3814,51.44,51.1491,51.16,9184,49.7697824344217,49.8265443998539,49.54476870456,49.5553268175841,9481.39120804423,0.0,1.0
2024-11-07,52.1348,52.18,51.9,51.99,15657,50.499551457572,50.5433337244241,50.2721161421543,50.3592932221696,16163.9963136268,0.0,1.0
2024-11-08,51.34,51.5622,51.07,51.53,138053,49.7296809776147,49.9449115018302,49.4681497375688,49.9137214798692,142523.355884596,0.0,1.0
2024-11-11,51.2763,51.4337,51.22,51.39,112669,49.6679789776483,49.8204420042528,49.6134448709276,49.7781126887343,116317.385237275,0.0,1.0
2024-11-12,50.3935,50.555,50.19,50.555,21396,48.8128686861205,48.9693031130368,48.6157516218637,48.9693031130368,22088.8334372076,0.0,1.0
2024-11-13,50.0708,50.29,49.88,50.29,24931,48.5002904225545,48.7126150441029,48.3154750129221,48.7126150441029,25738.3018518892,0.0,1.0
2024-11-14,50.2175,50.5771,50.21,50.51,15116,48.6423890629794,48.9907099293517,48.6351243063115,48.9257145730292,15605.4779508707,0.0,1.0
2024-11-15,50.31,50.389,50.2,50.389,10946,48.7319877285507,48.8085098321197,48.6254379640876,48.8085098321197,11300.4473174273,0.0,1.0
2024-11-18,50.57,50.7182,50.27,50.27,21614,48.9838326263727,49.1273842181312,48.693242359655,48.693242359655,22313.892592625,0.0,1.0
2024-11-19,50.48,50.565,50.15,50.15,9012,48.8966555463574,48.9789894552607,48.577006252968,48.577006252968,9303.82159918277,0.0,1.0
2024-11-20,50.3306,50.3306,50.0801,50.26,11945,48.751941593532,48.751941593532,48.5092987208228,48.6835560174311,12331.7963828493,0.0,1.0
2024-11-21,50.15,50.3,49.9701,50.27,41812,48.577006252968,48.7223013863268,48.4027489563596,48.693242359655,43165.9330564836,0.0,1.0
2024-11-22,50.2211,50.2653,50.02,50.08,29808,48.6458761461801,48.6886897788098,48.451083804057,48.5092018574005,30773.226168269,0.0,1.0
2024-11-25,50.3322,50.61,50.2168,50.61,22861,48.7534914082878,49.0225779952684,48.6417110190238,49.0225779952684,23601.2722568706,0.0,1.0
2024-11-26,50.0082,50.22,49.86,50.22,30309,48.4396539202328,48.6448106485354,48.2961023284742,48.6448106485354,31290.4492731503,0.0,1.0
2024-11-27,50.3148,50.36,50.12,50.19,35051,48.7366371728182,48.7804194396703,48.5479472262962,48.6157516218637,36186.0020942028,0.0,1.0
2024-11-29,50.91,50.91,50.49,50.49,13402,49.313168261986,49.313168261986,48.9063418885813,48.9063418885813,13835.9761509374,0.0,1.0
2024-12-02,50.8801,51.0131,50.51,50.9,30204,49.2842060987365,49.4130344503147,48.9257145730292,49.3034819197621,31182.0492212291,0.0,1.0
2024-12-03,51.2188,51.3505,51.1306,51.3,17934,49.6122825098607,49.7398516369498,49.5268489714458,49.690935608719,18514.7288681474,0.0,1.0
2024-12-04,51.13,51.2867,51.09,51.27,20950,49.5262677909123,49.6780527735612,49.4875224220166,49.6618765820472,21628.391311904,0.0,1.0
2024-12-05,51.57,51.725,51.51,51.51,19841,49.9524668487649,50.1026051532357,49.8943487954213,49.8943487954213,20483.4802873264,0.0,1.0
2024-12-06,51.4639,51.74,51.34,51.74,68030,49.8496947577691,50.1171346665715,49.7296809776147,50.1171346665715,70232.9098304931,0.0,1.0
2024-12-09,51.55,51.91,51.4808,51.81,15147,49.933094164317,50.2818024843782,49.8660646761275,50.184939062139,15637.4817757237,0.0,1.0
2024-12-10,51.1666,51.47,51.1666,51.47,6830,49.5617198034519,49.8556034265257,49.5617198034519,49.8556034265257,7051.16528211477,0.0,1.0
2024-12-11,51.32,51.35,51.0699,51.31,13182,49.7103082931668,49.7393673198386,49.4680528741465,49.7006219509429,13608.8522326262,0.0,1.0
2024-12-12,50.86,51.23,50.85,51.04,15697,49.2647365508664,49.6231312131515,49.2550502086425,49.439090710897,16205.2915715016,0.0,1.0
2024-12-13,50.8111,50.9994,50.73,50.99,36413,49.2173703373915,49.3997641614679,49.1388141019554,49.3906589997774,37592.1056248382,0.0,1.0
2024-12-16,50.5944,50.7583,50.5944,50.61,7994,49.0074673013991,49.1662264504491,49.0074673013991,49.0225779952684,8252.8572862702,0.0,1.0
2024-12-17,50.467,50.6427,50.42,50.44,18806,48.8840633014663,49.0542523343406,48.8385374930139,48.8579101774617,19414.965489817,0.0,1.0
2024-12-18,49.25,50.509,49.181,50.4504,54588,47.705235452815,48.9247459388068,47.6383996914699,48.8679839733746,56355.638421681,0.0,1.0
2024-12-19,49.2653,49.5412,49.24,49.49,20072,47.7200555564176,47.9873017383756,47.6955491105911,47.9377076661891,20721.9604015531,0.0,1.0
2024-12-20,49.278,49.5988,48.7,48.8,20100,47.732357211042,48.0430950695854,47.1724866304993,47.2693500527385,20750.8670820654,0.0,1.0
2024-12-23,49.5722,49.5722,49.1331,49.29,16485,48.0173293992698,48.0173293992698,47.5920021122174,47.7439808217107,17018.8081516343,0.0,1.0
2024-12-24,49.75,49.75,49.49,49.6,9694,48.1895525640111,48.1895525640111,47.9377076661891,48.0442574306523,10007.9057459474,0.0,1.0
2024-12-26,49.59,49.72,49.5251,49.545,46713,48.3503070995593,48.4770572492456,48.2870295248313,48.3064320477448,47910.7126502846,0.32596,1.0
2024-12-27,49.59,49.65,49.41,49.51,23725,48.3503070995593,48.4088071686453,48.1748068923014,48.2723070074447,24333.3045967504,0.0,1.0
2024-12-30,49.46,49.575,49.161,49.46,41579,48.223556949873,48.3356820822878,47.9320316055946,48.223556949873,42645.0778431311,0.0,1.0
2024-12-31,49.44,49.67,49.33,49.47,16030,48.2119446861595,48.4362316456622,48.1046770098755,48.2411995069642,16438.3163790428,0.00809,1.0
2025-01-02,49.25,49.5219,49.1588,49.44,19272,48.0266641543963,48.2918103469563,47.93772949915,48.2119446861595,19762.8966473433,0.0,1.0
2025-01-03,49.4273,49.49,49.17,49.4392,30208,48.1995601453521,48.260702720834,47.9486512989171,48.2111645576047,30977.4585887788,0.0,1.0
2025-01-06,49.8159,50.15,49.76,49.76,16561,48.5785075908425,48.9043087785376,48.5239961080764,48.5239961080764,16982.8420182987,0.0,1.0
2025-01-07,49.9332,50.22,49.85,50.22,17736,48.6928939401889,48.9725700270819,48.6117605704905,48.9725700270819,18187.7716343545,0.0,1.0
2025-01-08,49.8854,49.8854,49.585,49.64,9780,48.64628125904,48.64628125904,48.3533429867156,48.4069768248575,10029.1162936393,0.0,1.0
2025-01-10,49.133,49.59,49.05,49.54,15277,47.9125703532579,48.358218790183,47.8316320156983,48.3094607555085,15666.1359527534,0.0,1.0
2025-01-13,49.06,49.06,48.7,48.7,15227,47.8413836226332,47.8413836226332,47.4903257729767,47.4903257729767,15614.8623520701,0.0,1.0
2025-01-14,49.36,49.3817,49.12,49.19,9292,48.1339318306802,48.155092817729,47.8998932642426,47.9681545127869,9528.68595097104,0.0,1.0
2025-01-15,49.76,49.87,49.67,49.87,10485,48.5239961080764,48.6312637843603,48.4362316456622,48.6312637843603,10752.0740632728,0.0,1.0
2025-01-16,49.98,50.1375,49.85,49.87,15651,48.7385314606442,48.8921192698689,48.6117605704905,48.6312637843603,16049.6624858639,0.0,1.0
2025-01-17,50.13,50.4396,50.13,50.179156,23351,48.8848055646678,49.1867153153723,48.8848055646678,48.932740563717,23945.796991081,0.0,1.0
2025-01-21,51.0102,51.05,50.6783,50.77,25532,49.7431420070779,49.7819534026788,49.4194861729085,49.5089084085015,26182.3514528834,0.0,1.0
2025-01-22,50.7695,50.99,50.7695,50.99,26990,49.5084208281548,49.7234437610694,49.5084208281548,49.7234437610694,27677.4896488063,0.0,1.0
2025-01-23,51.24,51.3024,50.9401,50.99,12414,49.967233934442,50.0280839617158,49.6747832424642,49.7234437610694,12730.2095776318,0.0,1.0
2025-01-24,51.49,51.61,51.4,51.4,30836,50.2110241078145,50.3280433910334,50.1232596454004,50.1232596454004,31621.4550133602,0.0,1.0
2025-01-27,51.815,51.83,51.635,51.67,19207,50.5279513331989,50.5425787436012,50.3524224083706,50.3865530326428,19696.2409664551,0.0,1.0
2025-01-28,51.6552,51.756351,51.5216,51.756351,15723,50.3721206543791,50.4707591336864,50.2418391857288,50.4707591336864,16123.4964708478,0.0,1.0
2025-01-29,51.7153,51.8715,51.6,51.675,24402,50.4307278120579,50.5830479123811,50.3182917840985,50.3914288361102,25023.5680774424,0.0,1.0
2025-01-30,52.2251,52.46,52.075,52.165,11891,50.9278647335992,51.1569299805001,50.7814931135064,50.8692575759205,12193.8877144852,0.0,1.0
2025-01-31,51.7606,52.27,51.7,52.14,10973,50.474902591473,50.971649448737,50.4158078534475,50.8448785585832,11252.5044059411,0.0,1.0
2025-02-03,51.3,51.4841,50.86,51.0,16616,50.0257435760514,50.2052706597229,49.5966728709157,49.7331953680043,17039.2429790502,0.0,1.0
2025-02-04,51.8751,51.8799,51.5562,51.5562,7739,50.5865584908776,50.5912392622064,50.2755797457236,50.2755797457236,7936.12791374998,0.0,1.0
2025-02-05,52.3921,52.4006,52.1532,52.19,15710,51.0907165694121,51.0990054353068,50.8577506797373,50.8936365932577,16110.1653346701,0.0,1.0
2025-02-06,52.5536,52.61,52.495,52.52,9983,51.2482050214108,51.3032040845236,51.1910606047723,51.2154396221095,10237.2871124132,0.0,1.0
2025-02-07,52.2238,52.68,52.18,52.63,44825,50.9265970246977,51.371465333068,50.8838849863228,51.3227072983935,45966.7830125136,0.0,1.0
2025-02-10,52.5259,52.572,52.46,52.51,9709,51.2211930702011,51.266147978171,51.1569299805001,51.2056880151746,9956.30778066915,0.0,1.0
2025-02-11,52.8978,52.9115,52.6,52.61,13946,51.5838553321102,51.597215033611,51.2934524775888,51.3032040845236,14301.2327025658,0.0,1.0
2025-02-12,53.0329,53.17,52.5408,52.58,39597,51.7155995418007,51.8492940728782,51.2357229645341,51.2739492637189,40605.6153250753,0.0,1.0
2025-02-13,53.4966,53.5042,53.17,53.17,21478,52.1677815553721,52.1751927766427,51.8492940728782,51.8492940728782,22025.0879094873,0.0,1.0
2025-02-14,53.576,53.8693,53.576,53.76,17895,52.2452093144353,52.531223945836,52.2452093144353,52.4246388820375,18350.8216845272,0.0,1.0
2025-02-18,53.9669,54.04,53.8101,53.87,12881,52.6263996295206,52.6976838762148,52.4734944327813,52.5319065583214,13209.1050080131,0.0,1.0
2025-02-19,53.4139,53.545,53.22,53.42,15260,52.0871357660205,52.2149793329371,51.8980521075527,52.0930842462508,15648.7029285211,0.0,1.0
2025-02-20,53.67,53.73,53.37,53.55,15672,52.3368744196233,52.3953840612328,52.0443262115763,52.2198551364045,16071.1973981509,0.0,1.0
2025-02-21,53.4611,53.73,53.36,53.73,12922,52.1331633507532,52.3953840612328,52.0345746046414,52.3953840612328,13251.1493605734,0.0,1.0
2025-02-24,53.6003,53.83,53.5097,53.74,17309,52.2689057192871,52.4929001305818,52.1805561604569,52.4051356681677,17749.8950845197,0.0,1.0
2025-02-25,54.2309,54.3399,54.02,54.31,24619,52.883842052602,52.9901345681925,52.6781806623449,52.9609772634571,25246.0955044077,0.0,1.0
2025-02-26,54.2396,54.5999,54.1401,54.32,8947,52.8923259506354,53.2436763485,52.7952974616331,52.970728870392,9174.89810625676,0.0,1.0
2025-02-27,53.7884,54.125,53.7001,54.06,10665,52.4523334457326,52.7805725351614,52.3662267564974,52.7171870900846,10936.6590257325,0.0,1.0
2025-02-28,53.8249,53.91,53.41,53.72,17063,52.487926811045,52.570912986061,52.0833326393159,52.3856324542979,17497.6289691583,0.0,1.0
2025-03-03,54.5,55.0,54.3091,54.87,16578,53.1462577952203,53.6338381419654,52.960099618833,53.5070672518117,17000.275042531,0.0,1.0
2025-03-04,54.59,55.0,53.84,54.17,22188,53.2340222576344,53.6338381419654,52.5026517375167,52.8244547663685,22753.1730391891,0.0,1.0
2025-03-05,55.8096,55.8825,55.3,55.3,41891,54.4233282394152,54.4944174539706,53.9263863500125,53.9263863500125,42958.0481244218,0.0,1.0
2025-03-06,55.5895,55.89,55.35,55.49,85353,54.2086953707779,54.5017311591718,53.975144384687,54.1116668817757,87527.1127823107,0.0,1.0
2025-03-07,56.375,56.375,55.77,55.77,25230,54.9746840955146,54.9746840955146,54.3847118759529,54.3847118759529,25872.6589047567,0.0,1.0
2025-03-10,55.5,55.9,55.12,55.72,26539,54.1214184887106,54.5114827661067,53.7508574251843,54.3359538412784,27215.0017706436,0.0,1.0
2025-03-11,55.2233,55.48,54.91,55.48,20142,53.8515915248218,54.1019152748408,53.5460736795513,54.1019152748408,20655.0572992314,0.0,1.0
2025-03-12,55.39,55.4599,55.12,55.23,24722,54.0141508124266,54.0823145449016,53.7508574251843,53.8581251014682,25351.7191218151,0.0,1.0
2025-03-13,55.1181,55.2469,54.96,55.13,57352,53.7490046198666,53.8746053171882,53.5948317142258,53.7606090321192,58812.8709276895,0.0,1.0
2025-03-14,55.9796,55.9796,55.53,55.54,28994,54.5891055573085,54.5891055573085,54.1506733095153,54.1604249164502,29732.5355641901,0.0,1.0
2025-03-17,56.6445,56.6943,56.13,56.13,22156,55.2374899024102,55.286052904946,54.7357697256094,54.7357697256094,22720.3579347518,0.0,1.0
2025-03-18,56.82,56.85,56.5405,56.77,30455,55.4086306041177,55.4378854249224,55.1360731902872,55.3598725694432,31230.750176154,0.0,1.0
2025-03-19,56.8,57.04,56.53,56.61,51481,55.3891273902479,55.6231659566856,55.1258340030056,55.2038468584848,52792.3247354649,0.0,1.0
2025-03-20,56.19,56.31,56.04,56.04,29572,54.7942793672189,54.9112986504377,54.6480052631953,54.6480052631953,30325.2583880881,0.0,1.0
2025-03-21,55.9289,56.01,55.8076,55.95,21846,54.5396649101485,54.6187504423906,54.4213779180282,54.5602408007812,22402.4616105158,0.0,1.0
2025-03-24,55.8388,55.97,55.671,55.89,19148,54.4518029316651,54.579744014651,54.2881709672974,54.5017311591718,19635.7381176489,0.0,1.0
2025-03-25,56.27,56.44,56.225,56.38,20210,54.8722922226981,55.0380695405914,54.828409991491,54.979559898982,20724.7893961606,0.0,1.0
2025-03-26,55.5484,55.96,55.4,55.79,19553,54.3929032257783,54.7959412784986,54.2475901863621,54.6294775541,19968.3745633428,0.23,1.0
2025-03-27,55.66,55.79,55.55,55.55,25494,54.502181764854,54.6294775541,54.3944699431844,54.3944699431844,26035.5823207622,0.0,1.0
2025-03-28,55.3851,55.59,55.3474,55.55,12946,54.2330001305177,54.433637878337,54.1960843516364,54.3944699431844,13221.0186210319,0.0,1.0
2025-03-31,55.07,55.1227,54.71,54.71,12216,53.9244547213531,53.9760584759166,53.5719433049796,53.5719433049796,12475.5108508053,0.0,1.0
2025-04-01,55.26,55.39,55.045,55.22,74572,54.1105024133279,54.2377982025739,53.8999747618827,54.0713344781753,76156.1718374472,0.0,1.0
2025-04-02,55.4,55.4,54.97,54.97,25470,54.2475901863621,54.2475901863621,53.8265348834715,53.8265348834715,26011.0724762616,0.0,1.0
2025-04-03,54.71,55.26,54.5808,55.06,86811,53.5719433049796,54.1105024133279,53.4454308744367,53.9146627375649,88655.1712892322,0.0,1.0
2025-04-04,51.25,52.61,51.2119,52.61,39642,50.183916914279,51.5156267094677,50.1466094560461,51.5156267094677,40484.1356538658,0.0,1.0
2025-04-07,49.78,51.54,49.2904,49.51,30998,48.7444952974207,50.4678844441354,48.2650797711527,48.4801117351405,31656.5066595664,0.0,1.0
2025-04-08,49.55,51.305,49.34,51.17,42518,48.5192796702932,50.2377728251138,48.313648010742,50.1055810439738,43421.2320198543,0.0,1.0
2025-04-09,52.6,52.99,49.51,49.63,32188,51.5058347256795,51.8877220934174,48.4801117351405,48.5976155405984,32871.7864493878,0.0,1.0
2025-04-10,52.21,52.395,51.53,52.11,22379,51.1239473579416,51.3050990580224,50.4580924603473,51.0260275200601,22854.4087532885,0.0,1.0
2025-04-11,53.485,53.6328,52.4396,52.774,10420,52.372425290931,52.5171508113199,51.3487713057176,51.6762152435934,10641.3574873438,0.0,1.0
2025-04-14,54.0641,54.2105,53.64,53.6809,12881,52.9394790721029,53.0828337147614,52.5242010396473,52.5642502533409,13154.6377921761,0.0,1.0
2025-04-15,54.49,54.7295,54.42,54.42,7273,53.3565196616402,53.5910376733665,53.2879757751232,53.2879757751232,7427.50412720261,0.0,1.0
2025-04-16,54.5875,55.025,54.4763,54.7,21758,53.4519915035747,53.8803907943064,53.3431046438505,53.5621513211914,22220.2165268355,0.0,1.0
2025-04-17,55.14,55.4296,54.93,54.93,17890,53.9929986078701,54.276574458375,53.7873669483189,53.7873669483189,18270.0465881555,0.0,1.0
2025-04-21,54.88,55.42,54.64,55.36,49312,53.7384070293782,54.2671741539384,53.5033994184625,54.2084222512095,50359.5605005658,0.0,1.0
2025-04-22,56.09,56.2784,55.62,55.62,45779,54.9232370677446,55.1077180423133,54.4630138297014,54.4630138297014,46751.5071413733,0.0,1.0
2025-04-23,56.12,56.47,55.9295,56.23,8958,54.952613019109,55.2953324516943,54.7660757279447,55.0603248407787,9148.29945984889,0.0,1.0
2025-04-24,56.5961,56.5961,56.22,56.3,14365,55.4188093672629,55.4188093672629,55.0505328569905,55.1288687272958,14670.1631771299,0.0,1.0
2025-04-25,56.7415,56.99,56.44,56.5,10999,55.5611848115427,55.8045156086782,55.2659565003299,55.3247084030588,11232.6574859207,0.0,1.0
2025-04-28,57.22,57.22,56.895,56.895,15669,56.0297312358057,56.0297312358057,55.7114917626908,55.7114917626908,16001.8647283291,0.0,1.0
2025-04-29,57.3307,57.46,57.16,57.16,17378,56.1381284963406,56.2647388467214,55.9709793330768,55.9709793330768,17747.169905476,0.0,1.0
2025-04-30,57.18,57.2699,56.79,56.94,19839,55.9905633006531,56.0785932349086,55.6086759329152,55.7555556897375,20260.4502103084,0.0,1.0
2025-05-01,57.0,57.25,56.87,57.25,8518,55.8143075924664,56.0591071871702,55.6870118032204,56.0591071871702,8698.95231067122,0.0,1.0
2025-05-02,57.93,58.06,57.76,57.82,16953,56.7249620847645,56.8522578740105,56.5584983603659,56.6172502630949,17313.1414091112,0.0,1.0
2025-05-05,58.01,58.1681,57.945,58.07,30790,56.8032979550697,56.9581092187604,56.7396500604468,56.8620498577987,31444.0880072279,0.0,1.0
2025-05-06,58.0,58.18,57.985,57.99,42979,56.7935059712816,56.9697616794683,56.7788179955994,56.7837139874934,43892.02528297,0.0,1.0
2025-05-07,57.8,58.0,57.61,57.74,18872,56.5976662955186,56.7935059712816,56.4116186035437,56.5389143927896,19272.9077256383,0.0,1.0
2025-05-08,57.45,57.78,57.4289,57.78,25743,56.2549468629332,56.5780823279423,56.2342857771402,56.5780823279423,26289.8719574559,0.0,1.0
2025-05-09,57.6802,57.84,57.55,57.84,21645,56.4803583297365,56.6368342306712,56.3528667008148,56.6368342306712,22104.8160089785,0.0,1.0
2025-05-12,57.6632,57.6987,57.416,57.52,15978,56.4637119572966,56.4984734997446,56.2216541180535,56.3234907494503,16317.4289762744,0.0,1.0
2025-05-13,57.65,57.9,57.56,57.7,12812,56.4507865386963,56.6955861334001,56.3626586846029,56.499746457637,13084.1719892369,0.0,1.0
2025-05-14,57.5618,57.91,57.49,57.89,24495,56.3644212416848,56.7053781171882,56.2941147980858,56.6857941496119,25015.3600434247,0.0,1.0
2025-05-15,58.238,58.238,57.9243,58.0,21080,57.0265551854396,57.0265551854396,56.7193806540053,56.7935059712816,21527.8134196935,0.0,1.0
2025-05-16,58.5083,58.55,58.17,58.33,16730,57.2912325072334,57.33206507963,56.9599696956802,57.1166414362906,17085.4041039598,0.0,1.0
2025-05-19,59.0054,59.0054,58.54,58.54,51634,57.7779920213424,57.7779920213424,57.3222730958418,57.3222730958418,52730.8879559988,0.0,1.0
2025-05-20,59.4281,59.479,59.26,59.26,16173,58.1918991760676,58.2417403735493,58.0272959285887,58.0272959285887,16516.5714628417,0.0,1.0
2025-05-21,59.217,59.7499,59.151,59.6,47300,57.9851903982997,58.5070052143703,57.9205633052979,58.3602233773859,48304.8185365988,0.0,1.0
2025-05-22,59.02,59.24,58.77,58.92,12631,57.7922883176731,58.0077119610124,57.5474887229693,57.6943684797916,12899.3269119615,0.0,1.0
2025-05-23,59.1257,59.27,58.52,58.52,10960,57.8957895863139,58.0370879123769,57.3026891282655,57.3026891282655,11192.8289886072,0.0,1.0
2025-05-27,59.645,59.714,59.54,59.69,7255,58.4042873044326,58.4718519925708,58.301471474657,58.4483512314793,7409.12174382716,0.0,1.0
2025-05-28,58.973,59.16,58.9311,59.08,8882,57.7462659938688,57.9293760907072,57.7052375817964,57.851040220402,9070.68495226365,0.0,1.0
2025-05-29,59.2635,59.33,59.04,59.33,9323,58.0307231229146,58.0958398151058,57.8118722852494,58.0958398151058,9521.05334496218,0.0,1.0
2025-05-30,59.3905,59.4299,59.06,59.295,12362,58.1550813170241,58.1936617331495,57.8314562528257,58.0615678718473,12624.6124048506,0.0,1.0
2025-06-02,59.9971,60.0,59.35,59.45,23814,58.7490630536134,58.751902728912,58.1154237826821,58.2133436205636,24319.8932057202,0.0,1.0
2025-06-03,59.5822,59.585,59.27,59.38,9369,58.342793646243,58.3455354017037,58.0370879123769,58.1447997340466,9568.03054692166,0.0,1.0
2025-06-04,59.7422,59.91,59.55,59.55,9467,58.4994653868534,58.6637748748186,58.3112634584452,58.3112634584452,9668.11241196578,0.0,1.0
2025-06-05,59.8469,60.0516,59.725,60.0,21094,58.6019874571154,58.8024293652589,58.4826231747378,58.751902728912,21542.1108289855,0.0,1.0
2025-06-06,59.9838,59.992,59.845,59.94,7261,58.7360397151752,58.7440691418815,58.6001269801956,58.6931508261831,7415.24920495231,0.0,1.0
2025-06-09,60.0,60.14,59.77,59.88,34564,58.751902728912,58.8889905019461,58.5266871017845,58.6343989234542,35298.2610549472,0.0,1.0
2025-06-10,59.9875,60.1499,59.8652,60.04,34868,58.7396627491768,58.8986845658964,58.6199067874477,58.7910706640646,35608.7190852881,0.0,1.0
2025-06-11,59.9693,60.22,59.9,60.21,18191,58.7218413386824,58.9673263722513,58.6539828910305,58.9575343884632,18577.4408879338,0.0,1.0
2025-06-12,60.464,60.73,60.26,60.36,101896,59.2062507766822,59.4667175454471,59.0064943074039,59.1044141452855,104060.62980138,0.0,1.0
2025-06-13,59.7764,61.24,59.7,61.24,17041,58.5329539714089,59.9661087186428,58.4581432152674,59.9661087186428,17403.0108389467,0.0,1.0
2025-06-16,59.9878,60.4885,59.9878,60.22,19595,58.7399565086904,59.2302411369632,58.7399565086904,58.9673263722513,20011.2667912189,0.0,1.0
2025-06-17,59.1806,59.68,59.1534,59.64,49181,57.9495475773108,58.4385592476911,57.922913381407,58.3993913125385,50225.7775993334,0.0,1.0
2025-06-18,59.305,59.545,59.2,59.41,16670,58.0713598556354,58.3063674665511,57.9685440258598,58.174175685411,17024.1294927083,0.0,1.0
2025-06-20,58.8768,59.3,58.8768,59.3,24124,57.6520671098268,58.0664638637414,57.6520671098268,58.0664638637414,24636.4786971862,0.0,1.0
2025-06-23,59.2336,59.2336,58.44,58.54,21499,58.001445091388,58.001445091388,57.2243532579603,57.3222730958418,21955.7144549332,0.0,1.0
2025-06-24,59.8736,59.94,59.615,59.7,15757,58.6281320538298,58.6931508261831,58.3749113530681,58.4581432152674,16091.7341581646,0.0,1.0
2025-06-25,58.465,58.519,58.29,58.4,20170,58.2133436205636,58.2671111833022,58.0390968894664,58.1486234061561,20257.1949429038,0.985,1.0
2025-06-26,58.9,59.115,58.83,58.86,53041,58.646471209291,58.860545764639,58.5767725168521,58.6066433850402,53270.2963295269,0.0,1.0
2025-06-27,59.39,59.68,59.23,59.43,28336,59.1343620563632,59.4231137821814,58.97505075936,59.174189880614,28458.4965742251,0.0,1.0
2025-06-30,59.567,59.59,59.215,59.215,30173,59.3106001786729,59.3335011776172,58.960115325266,58.960115325266,30303.4379282219,0.0,1.0
2025-07-01,59.69,59.71,59.5,59.5,12498,59.4330707382441,59.4529846503695,59.2438885730529,59.2438885730529,12552.0288743883,0.0,1.0
2025-07-02,59.8674,59.88,59.3588,59.55,14510,59.6097071387964,59.6222529034354,59.1032963534476,59.2936733533664,14572.7267536705,0.0,1.0
2025-07-03,59.78,59.87,59.68,59.71,19093,59.5226833428084,59.6122959473727,59.4231137821814,59.4529846503695,19175.5390701468,0.0,1.0
2025-07-07,59.24,59.6299,59.14,59.44,32321,58.9850077154227,59.3732294323073,58.8854381547957,59.1841468366767,32460.723735726,0.0,1.0
2025-07-08,59.612,59.63,59.22,59.34,91485,59.3554064809551,59.3733290018679,58.9650938032973,59.0845772760497,91880.4898042414,0.0,1.0
2025-07-09,60.06,60.1099,59.77,59.9,19706,59.801478112564,59.8511633233168,59.5127263867457,59.6421668155608,19791.1890701468,0.0,1.0
2025-07-10,60.0573,60.0836,59.84,59.84,10787,59.798789734427,59.8249765288719,59.5824250791846,59.5824250791846,10833.6322185971,0.0,1.0
2025-07-11,59.446,59.57,59.34,59.3901,17730,59.1901210103143,59.3135872654918,59.0845772760497,59.1344616259238,17806.6468189233,0.0,1.0
2025-07-14,59.4352,59.49,59.3281,59.34,5872,59.1793674977666,59.2339316169902,59.0727284983351,59.0845772760497,5897.38466557912,0.0,1.0
2025-07-15,58.6989,58.935,58.66,58.935,11816,58.4462368228701,58.6813205555104,58.4075042637862,58.6813205555104,11867.0805872757,0.0,1.0
2025-07-16,59.0063,59.0399,58.66,58.75,9886,58.7523136522375,58.7857690246081,58.4075042637862,58.4971168683505,9928.73719412724,0.0,1.0
2025-07-17,59.0003,59.04,58.75,58.75,16135,58.7463394785999,58.7858685941688,58.4971168683505,58.4971168683505,16204.7516313214,0.0,1.0
2025-07-18,58.8959,59.3899,58.87,59.13,19647,58.6423888573053,59.1342624868026,58.6166003411029,58.875481198733,19731.9340130506,0.0,1.0
2025-07-21,59.39,59.5,59.11,59.18,16767,59.1343620563632,59.2438885730529,58.8555672866077,58.9252659790465,16839.4837683524,0.0,1.0
2025-07-22,59.95,59.95,59.3601,59.42,15832,59.6919515958743,59.6919515958743,59.1045907577357,59.1642329245513,15900.4417618271,0.0,1.0
2025-07-23,61.28,61.28,60.38,60.41,19095,61.0162267522131,61.0162267522131,60.1201007065703,60.1499715747584,19177.5477161501,0.0,1.0
2025-07-24,60.83,60.97,60.7711,60.85,28423,60.5681637293917,60.7075611142695,60.5095172581824,60.5880776415171,28545.872675367,0.0,1.0
2025-07-25,60.78,60.78,60.2401,60.25,14688,60.5183789490782,60.5183789490782,59.9808028912531,59.9906602777552,14751.4962479609,0.0,1.0
2025-07-28,59.73,60.12,59.6136,60.12,15702,59.4728985624949,59.8612198489401,59.3569995939251,59.8612198489401,15769.879771615,0.0,1.0
2025-07-29,59.88,59.95,59.7,59.8213,25626,59.6222529034354,59.6919515958743,59.4430276943068,59.5638055713474,25736.7812398042,0.0,1.0
2025-07-30,59.29,59.74,59.18,59.55,17498,59.0347924957362,59.4828555185576,58.9252659790465,59.2936733533664,17573.6438825449,0.0,1.0
2025-07-31,58.94,59.05,58.8019,58.96,68345,58.6862990335418,58.7958255502315,58.5487934703159,58.7062129456672,68640.4555464926,0.0,1.0
2025-08-01,58.83,58.8591,58.469,58.76,10487,58.5767725168521,58.6057472589946,58.2173264029887,58.5070738244132,10532.3353181077,0.0,1.0
2025-08-04,59.491,59.5,59.3379,59.41,17675,59.2349273125964,59.2438885730529,59.0824863152765,59.1542759684886,17751.4090538336,0.0,1.0
2025-08-05,59.595,59.7019,59.418,59.62,17168,59.3384796556485,59.4449195159587,59.1622415333387,59.3633720458052,17242.2172920065,0.0,1.0
2025-08-06,60.045,60.11,59.9023,59.98,14751,59.7865426784699,59.8512628928774,59.6444569154552,59.7218224640624,14814.7685970636,0.0,1.0
2025-08-07,60.4818,60.66,60.25,60.6,59217,60.2214625192886,60.3988954763258,59.9906602777552,60.3391537399496,59472.9951876019,0.0,1.0
2025-08-08,60.88,60.9362,60.6948,60.6948,11014,60.6179485097052,60.6739066027775,60.433545683424,60.433545683424,11061.6135399674,0.0,1.0
2025-08-11,60.6985,60.79,60.6087,60.79,13763,60.4372297571672,60.5283359051409,60.3478162917242,60.5283359051409,13822.4974714519,0.0,1.0
2025-08-12,61.38,61.41,60.9201,61.03,30424,61.1157963128401,61.1456671810282,60.6578759035166,60.7673028506457,30555.5230016313,0.0,1.0
2025-08-13,61.81,61.81,61.63,61.63,15600,61.5439454235361,61.5439454235361,61.3647202144075,61.3647202144075,15667.4388254486,0.0,1.0
2025-08-14,61.84,61.85,61.515,61.535,21072,61.5738162917242,61.5837732477869,61.2502152196865,61.2701291318119,21163.0942903752,0.0,1.0
2025-08-15,62.14,62.17,62.05,62.17,22082,61.8725249736051,61.9023958417932,61.7829123690409,61.9023958417932,22177.4605220228,0.0,1.0
2025-08-18,61.95,61.95,61.7008,61.77,18589,61.6833428084139,61.6833428084139,61.4352154633314,61.5041175992853,18669.3602773246,0.0,1.0
2025-08-19,62.09,62.3233,61.98,62.22,20211,61.8227401932916,62.0550359782344,61.713213676602,61.9521806221067,20298.3721859706,0.0,1.0
2025-08-20,62.51,62.549,62.37,62.41,19341,62.240932347925,62.2797644765695,62.1015349630472,62.141362787298,19424.6111745514,0.0,1.0
2025-08-21,62.19,62.59,62.09,62.25,35480,61.9223097539186,62.3205879964265,61.8227401932916,61.9820514902948,35633.3800978793,0.0,1.0
2025-08-22,62.9413,63.07,62.36,62.479,22409,62.6703758629091,62.798521887436,62.0915780069845,62.2100657841306,22505.8741435563,0.0,1.0
2025-08-25,62.12,62.89,61.9293,62.52,22223,61.8526110614797,62.6192966783075,61.6627319093641,62.2508893039877,22319.0700652529,0.0,1.0
2025-08-26,61.89,61.89,61.6794,61.74,21386,61.6236010720377,61.6236010720377,61.4139075773573,61.4742467310972,21478.4517128874,0.0,1.0
2025-08-27,61.67,61.67,61.31,61.32,16029,61.4045480386583,61.4045480386583,61.0460976204012,61.0560545764639,16098.2933931485,0.0,1.0
2025-08-28,61.955,61.98,61.68,61.84,26144,61.6883212864452,61.713213676602,61.414504994721,61.5738162917242,26257.0205546493,0.0,1.0
2025-08-29,61.65,61.69,61.53,61.55,15609,61.3846341265329,61.4244619507837,61.2651506537806,61.2850645659059,15676.4777324633,0.0,1.0
2025-09-02,60.98,61.0951,60.84,60.84,19006,60.7175180703322,60.8321226346138,60.5781206854544,60.5781206854544,19088.1629690049,0.0,1.0
2025-09-03,61.14,61.14,60.94,60.94,48335,60.8768293673353,60.8768293673353,60.6776902460814,60.6776902460814,48543.95228385,0.0,1.0
2025-09-04,61.5647,61.575,61.365,61.365,17909,61.2997012913181,61.3099569560627,61.100860878746,61.100860878746,17986.4206362153,0.0,1.0
2025-09-05,61.79,62.0687,61.635,61.96,17164,61.5240315114107,61.8015318768781,61.3696986924389,61.6932997644766,17238.2,0.0,1.0
2025-09-08,62.2395,62.2395,61.955,62.13,14231,61.971596686429,61.971596686429,61.6883212864452,61.8625680175424,14292.5206362153,0.0,1.0
2025-09-09,62.11,62.13,61.9632,62.05,13764,61.842654105417,61.8625680175424,61.6964859904166,61.7829123690409,13823.5017944535,0.0,1.0
2025-09-10,62.12,62.31,62.06,62.205,10363,61.8526110614797,62.041793226671,61.7928693251036,61.9372451880127,10407.7992659054,0.0,1.0
2025-09-11,62.67,63.04,62.18,62.43,20850,62.4002436449281,62.7686510192479,61.9123527978559,62.1612766994234,20940.1345840131,0.0,1.0
2025-09-12,62.41,62.509,62.29,62.39,9867,62.141362787298,62.2399366523187,62.0218793145456,62.1214488751726,9909.65505709624,0.0,1.0
2025-09-15,62.7806,62.8389,62.64,62.69,21505,62.5103675789816,62.5684166328271,62.37037277674,62.4201575570535,21597.9661500816,0.0,1.0
2025-09-16,62.67,62.7296,62.45,62.66,13746,62.4002436449281,62.4595871030618,62.1811906115488,62.3902866888654,13805.4239804241,0.0,1.0
2025-09-17,62.24,62.86,62.16,62.56,17827,61.9720945342321,62.5894258101194,61.8924388857305,62.2907171282384,17904.0661500816,0.0,1.0
2025-09-18,62.14,62.31,62.0895,62.1598,60318,61.8725249736051,62.041793226671,61.8222423454885,61.8922397466093,60578.7548123981,0.0,1.0
2025-09-19,62.05,62.1368,61.96,62.0696,34705,61.7829123690409,61.8693387476651,61.6932997644766,61.8024280029237,34855.029771615,0.0,1.0
2025-09-22,62.26,62.315,61.8982,62.09,28708,61.9920084463575,62.0467717047023,61.6317657760091,61.8227401932916,28832.104730832,0.0,1.0
2025-09-23,62.16,62.435,62.1275,62.31,17432,61.8924388857305,62.1662551774547,61.8600787785268,62.041793226671,17507.3585644372,0.0,1.0
2025-09-24,61.871,62.08,61.7961,61.9,43805,61.6046828555186,61.8127832372289,61.530105254609,61.6335580281004,43994.36908646,0.0,1.0
2025-09-25,61.3,61.34,61.04,61.34,44483,61.3,61.34,61.04,61.34,44483,0.265,1.0
2025-09-26,61.8,61.88,61.6574,61.671,20473,61.8,61.88,61.6574,61.671,20473,0.0,1.0
2025-09-29,61.8897,62.0,61.74,61.93,13605,61.8897,62.0,61.74,61.93,13605,0.0,1.0
2025-09-30,62.2546,62.2546,61.9201,61.97,7774,62.2546,62.2546,61.9201,61.97,7774,0.0,1.0
2025-10-01,62.79,62.84,62.5303,62.54,19412,62.79,62.84,62.5303,62.54,19412,0.0,1.0
2025-10-02,62.648,62.86,62.35,62.86,11963,62.648,62.86,62.35,62.86,11963,0.0,1.0
2025-10-03,63.1347,63.2667,63.008,63.022,10690,63.1347,63.2667,63.008,63.022,10690,0.0,1.0
2025-10-06,63.0206,63.15,63.0152,63.1,26294,63.0206,63.15,63.0152,63.1,26294,0.0,1.0
2025-10-07,62.5776,62.845,62.5541,62.845,8937,62.5776,62.845,62.5541,62.845,8937,0.0,1.0
2025-10-08,62.7299,62.8851,62.5879,62.79,27105,62.7299,62.8851,62.5879,62.79,27105,0.0,1.0
2025-10-09,62.0653,62.63,61.97,62.63,15603,62.0653,62.63,61.97,62.63,15603,0.0,1.0
2025-10-10,61.2766,62.09,61.27,62.04,18287,61.2766,62.09,61.27,62.04,18287,0.0,1.0
2025-10-13,61.6893,61.73,61.43,61.43,27835,61.6893,61.73,61.43,61.43,27835,0.0,1.0
2025-10-14,62.1471,62.2599,61.51,61.51,11254,62.1471,62.2599,61.51,61.51,11254,0.0,1.0
2025-10-15,62.2772,62.41,62.06,62.27,13734,62.2772,62.41,62.06,62.27,13734,0.0,1.0
2025-10-16,62.7095,62.8622,62.49,62.58,11652,62.7095,62.8622,62.49,62.58,11652,0.0,1.0
2025-10-17,62.8202,62.87,62.512793,62.58,9298,62.8202,62.87,62.512793,62.58,9298,0.0,1.0
2025-10-20,63.2068,63.25,62.9915,63.1199,7999,63.2068,63.25,62.9915,63.1199,7999,0.0,1.0
2025-10-21,62.76,63.02,62.76,62.91,12805,62.76,63.02,62.76,62.91,12805,0.0,1.0
2025-10-22,62.84,63.0399,62.6514,62.73,14608,62.84,63.0399,62.6514,62.73,14608,0.0,1.0
2025-10-23,63.0467,63.1299,62.92,63.005,8511,63.0467,63.1299,62.92,63.005,8511,0.0,1.0
2025-10-24,63.09,63.28,63.0311,63.0311,20778,63.09,63.28,63.0311,63.0311,20778,0.0,1.0
2025-10-27,63.59,63.63,63.49,63.55,31499,63.59,63.63,63.49,63.55,31499,0.0,1.0
2025-10-28,63.5949,63.74,63.46,63.52,10900,63.5949,63.74,63.46,63.52,10900,0.0,1.0
2025-10-29,63.2638,63.69,63.14,63.58,14917,63.2638,63.69,63.14,63.58,14917,0.0,1.0
2025-10-30,62.92,63.22,62.88,62.88,21964,62.92,63.22,62.88,62.88,21964,0.0,1.0
2025-10-31,62.835,62.8647,62.7,62.765,31582,62.835,62.8647,62.7,62.765,31582,0.0,1.0
2025-11-03,62.9257,63.015,62.8,62.85,8062,62.9257,63.015,62.8,62.85,8062,0.0,1.0
2025-11-04,62.2143,62.52,62.2,62.2,15061,62.2143,62.52,62.2,62.2,15061,0.0,1.0
2025-11-05,62.7334,62.7989,62.4,62.4,10147,62.7334,62.7989,62.4,62.4,10147,0.0,1.0
2025-11-06,62.6127,62.85,62.5,62.85,16187,62.6127,62.85,62.5,62.85,16187,0.0,1.0
2025-11-07,62.76,62.78,62.3,62.3,20863,62.76,62.78,62.3,62.3,20863,0.0,1.0
2025-11-10,63.4686,63.51,63.14,63.15,10172,63.4686,63.51,63.14,63.15,10172,0.0,1.0
2025-11-11,64.0436,64.1179,63.78,63.78,7854,64.0436,64.1179,63.78,63.78,7854,0.0,1.0
2025-11-12,64.4871,64.56,64.24,64.24,22595,64.4871,64.56,64.24,64.24,22595,0.0,1.0
2025-11-13,63.94,64.54,63.94,64.39,117283,63.94,64.54,63.94,64.39,117283,0.0,1.0
2025-11-14,63.841,64.07,63.5,63.52,18518,63.841,64.07,63.5,63.52,18518,0.0,1.0
2025-11-17,63.0419,63.56,62.8222,63.48,13646,63.0419,63.56,62.8222,63.48,13646,0.0,1.0
2025-11-18,62.4442,62.5577,62.02,62.47,31029,62.4442,62.5577,62.02,62.47,31029,0.0,1.0
2025-11-19,62.0553,62.419,61.87,62.15,36487,62.0553,62.419,61.87,62.15,36487,0.0,1.0
2025-11-20,61.3222,62.5,61.315,62.5,71020,61.3222,62.5,61.315,62.5,71020,0.0,1.0
2025-11-21,62.1224,62.2874,61.62,61.71,16928,62.1224,62.2874,61.62,61.71,16928,0.0,1.0
2025-11-24,62.1095,62.185,61.8892,61.93,14981,62.1095,62.185,61.8892,61.93,14981,0.0,1.0
2025-11-25,62.8437,62.909,62.43,62.43,16417,62.8437,62.909,62.43,62.43,16417,0.0,1.0
2025-11-26,63.5521,63.61,63.16,63.16,22378,63.5521,63.61,63.16,63.16,22378,0.0,1.0