date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.03,50.29,49.65,50.2,15300,24.8698302944977,24.999075864687,24.6809329226826,24.9543370134677,30778.6177443017,0.0,1.0
2006-06-19,49.67,49.96,49.29,49.8,1800,24.6908748896203,24.835033410216,24.5019775178052,24.7554976747149,3621.01385227078,0.0,1.0
2006-06-20,50.15,50.3,49.816,49.85,2400,24.9294820961236,25.0040468481558,24.763451248265,24.780352592059,4828.01846969438,0.0,1.0
2006-06-21,50.85,50.97,50.25,50.25,1900,25.2774509389408,25.3371027405667,24.9791919308117,24.9791919308117,3822.18128850806,0.0,1.0
2006-06-22,50.16,50.37,50.07,50.37,2900,24.9344530795924,25.0388437324376,24.889714228373,25.0388437324376,5833.85565088071,0.0,1.0
2006-06-23,50.48,50.48,50.0,50.0,2400,25.0935245505946,25.0935245505946,24.8549173440913,24.8549173440913,4828.01846969438,0.0,1.0
2006-06-26,50.56,50.56,50.14,50.31,2300,25.1332924183451,25.1332924183451,24.9245111126547,25.0090178316247,4626.85103345712,0.0,1.0
2006-06-27,49.46,50.07,49.46,50.07,900,24.5864842367751,24.889714228373,24.5864842367751,24.889714228373,1810.50692613539,0.0,1.0
2006-06-28,50.18,50.18,49.93,50.1,500,24.94439504653,24.94439504653,24.8201204598096,24.9046271787795,1005.83718118633,0.0,1.0
2006-06-29,50.7,50.7,50.1,50.11,600,25.2028861869086,25.2028861869086,24.9046271787795,24.9095981622483,1207.00461742359,0.0,1.0
2006-06-30,52.53,52.55,52.17,52.3,1900,26.1125761617023,26.1225181286399,25.9336207568249,25.9982435419195,3822.18128850805,0.0,1.0
2006-07-03,52.93,52.93,52.56,52.6,1900,26.311415500455,26.311415500455,26.1274891121088,26.147373045984,3822.18128850806,0.0,1.0
2006-07-05,52.17,52.2,51.83,52.2,2000,25.9336207568249,25.9485337072313,25.764607318885,25.9485337072313,4023.34872474531,0.0,1.0
2006-07-06,52.74,52.74,52.74,52.74,200,26.2169668145475,26.2169668145475,26.2169668145475,26.2169668145475,402.334872474532,0.0,1.0
2006-07-07,52.56,52.72,52.56,52.72,1000,26.1274891121088,26.2070248476099,26.1274891121088,26.2070248476099,2011.67436237266,0.0,1.0
2006-07-10,52.56,52.75,52.55,52.6,4600,26.1274891121088,26.2219377980163,26.1225181286399,26.147373045984,9253.70206691422,0.0,1.0
2006-07-11,52.76,52.76,52.23,52.23,500,26.2269087814851,26.2269087814851,25.9634466576378,25.9634466576378,1005.83718118633,0.0,1.0
2006-07-12,52.29,52.79,52.27,52.79,1700,25.9932725584507,26.2418217318916,25.983330591513,26.2418217318916,3419.84641603352,0.0,1.0
2006-07-13,51.25,51.43,51.25,51.43,1000,25.4762902776936,25.5657679801323,25.4762902776936,25.5657679801323,2011.67436237266,0.0,1.0
2006-07-14,50.62,50.96,50.55,50.96,700,25.163118319158,25.3321317570978,25.1283214348763,25.3321317570978,1408.17205366086,0.0,1.0
2006-07-17,49.88,49.97,49.8,49.9,800,24.7952655424655,24.8400043936848,24.7554976747149,24.8052075094031,1609.33948989813,0.0,1.0
2006-07-18,49.56,49.83,49.56,49.83,1900,24.6361940714633,24.7704106251214,24.6361940714633,24.7704106251214,3822.18128850805,0.0,1.0
2006-07-19,51.65,51.7,50.21,50.32,3100,25.6751296164463,25.6999845337904,24.9593079969365,25.0139888150935,6236.19052335525,0.0,1.0
2006-07-20,51.34,52.15,51.34,52.15,1600,25.5210291289129,25.9236787898872,25.5210291289129,25.9236787898872,3218.67897979626,0.0,1.0
2006-07-21,51.09,51.09,51.09,51.09,600,25.3967545421925,25.3967545421925,25.3967545421925,25.3967545421925,1207.00461742359,0.0,1.0
2006-07-24,52.52,52.52,52.03,52.05,2700,26.1076051782335,26.1076051782335,25.8640269882614,25.873968955199,5431.52077840618,0.0,1.0
2006-07-25,52.06,52.1,51.82,52.1,1000,25.8789399386679,25.8988238725431,25.7596363354162,25.8988238725431,2011.67436237266,0.0,1.0
2006-07-26,52.22,52.22,51.9,51.97,2600,25.9584756741689,25.9584756741689,25.7994042031668,25.8342010874485,5230.35334216892,0.0,1.0
2006-07-27,52.72,53.11,52.72,53.1,700,26.2070248476099,26.4008932028938,26.2070248476099,26.3959222194249,1408.17205366086,0.0,1.0
2006-07-28,53.55,53.56,53.09,53.12,4100,26.6196164755218,26.6245874589906,26.3909512359561,26.4058641863626,8247.86488572789,0.0,1.0
2006-07-31,53.13,53.3,52.94,53.0,2700,26.4108351698314,26.4953418888013,26.3163864839239,26.3462123847368,5431.52077840618,0.0,1.0
2006-08-01,53.1,53.12,52.77,52.77,2100,26.3959222194249,26.4058641863626,26.2318797649539,26.2318797649539,4224.51616098259,0.0,1.0
2006-08-02,53.69,53.72,53.4699,53.4699,2000,26.6892102440852,26.7041231944917,26.5797988979365,26.5797988979365,4023.34872474532,0.0,1.0
2006-08-03,53.46,53.46,53.28,53.28,800,26.5748776243024,26.5748776243024,26.4853999218637,26.4853999218637,1609.33948989813,0.0,1.0
2006-08-04,53.68,54.07,53.68,54.07,800,26.6842392606164,26.8781076159003,26.6842392606164,26.8781076159003,1609.33948989813,0.0,1.0
2006-08-07,53.37,53.45,53.35,53.45,2900,26.530138773083,26.5699066408336,26.5201968061454,26.5699066408336,5833.85565088072,0.0,1.0
2006-08-08,53.36,53.56,53.25,53.31,3500,26.5251677896142,26.6245874589906,26.4704869714572,26.5003128722701,7040.86026830431,0.0,1.0
2006-08-09,53.57,53.92,53.57,53.92,200,26.6295584424594,26.803542863868,26.6295584424594,26.803542863868,402.334872474532,0.0,1.0
2006-08-10,53.37,53.39,53.0,53.25,7100,26.530138773083,26.5400807400207,26.3462123847368,26.4704869714572,14282.8879728459,0.0,1.0
2006-08-11,53.11,53.27,53.04,53.25,4900,26.4008932028938,26.4804289383949,26.366096318612,26.4704869714572,9857.20437562602,0.0,1.0
2006-08-14,53.22,53.51,53.21,53.34,2600,26.4555740210508,26.5997325416465,26.4506030375819,26.5152258226766,5230.35334216891,0.0,1.0
2006-08-15,53.98,54.0,53.79,53.79,5000,26.833368764681,26.8433107316186,26.7389200787734,26.7389200787734,10058.3718118633,0.0,1.0
2006-08-16,54.61,54.63,54.58,54.6,5700,27.1465407232165,27.1564826901541,27.13162777281,27.1415697397477,11466.5438655242,0.0,1.0
2006-08-17,54.55,54.74,54.46,54.56,4200,27.1167148224036,27.2111635083111,27.0719759711842,27.1216858058724,8449.03232196517,0.0,1.0
2006-08-18,54.63,54.65,54.45,54.61,2400,27.1564826901541,27.1664246570918,27.0670049877154,27.1465407232165,4828.01846969439,0.0,1.0
2006-08-21,55.14,55.27,54.75,54.75,9200,27.4100028470639,27.4746256321585,27.21613449178,27.21613449178,18507.4041338284,0.0,1.0
2006-08-22,54.38,54.49,54.15,54.25,3500,27.0322081034337,27.0868889215907,26.9178754836509,26.967585318339,7040.86026830431,0.0,1.0
2006-08-23,54.68,56.1,54.05,55.99,5500,27.1813376074982,27.8872172600704,26.8681656489627,27.8325364419134,11064.2089930496,0.0,1.0
2006-08-24,54.91,55.1599,54.88,54.97,7500,27.2956702272811,27.4198951041668,27.2807572768746,27.325496128094,15087.5577177949,0.0,1.0
2006-08-25,54.72,54.75,54.6,54.6,1600,27.2012215413735,27.21613449178,27.1415697397477,27.1415697397477,3218.67897979626,0.0,1.0
2006-08-28,55.34,55.72,54.97,54.97,6600,27.5094225164402,27.6983198882553,27.325496128094,27.325496128094,13277.0507916596,0.0,1.0
2006-08-29,55.93,55.93,55.1,55.1,4200,27.8027105411005,27.8027105411005,27.3901189131886,27.3901189131886,8449.03232196518,0.0,1.0
2006-08-30,56.02,56.5,55.79,55.79,12300,27.8474493923199,28.0860565988232,27.7331167725371,27.7331167725371,24743.5946571837,0.0,1.0
2006-08-31,55.28,56.22,55.28,56.14,6300,27.4795966156273,27.9468690616962,27.4795966156273,27.9071011939457,12673.5484829478,0.0,1.0
2006-09-01,55.92,55.99,55.69,55.75,3200,27.7977395576317,27.8325364419134,27.6834069378489,27.7132328386618,6437.35795959251,0.0,1.0
2006-09-05,55.53,56.312,55.27,56.3,29200,27.6038712023478,27.9926021096094,27.4746256321585,27.9866369294468,58740.8913812816,0.0,1.0
2006-09-06,54.49,55.77,54.49,55.77,13200,27.0868889215907,27.7231748055994,27.0868889215907,27.7231748055994,26554.1015833191,0.0,1.0
2006-09-07,54.04,54.18,53.75,54.0,10900,26.8631946654939,26.9327884340573,26.7190361448981,26.8433107316186,21927.250549862,0.0,1.0
2006-09-08,54.07,54.07,54.0,54.02,2100,26.8781076159003,26.8781076159003,26.8433107316186,26.8532526985562,4224.51616098259,0.0,1.0
2006-09-11,53.86,53.9,53.62,53.9,2000,26.7737169630551,26.7936008969304,26.6544133598035,26.7936008969304,4023.34872474532,0.0,1.0
2006-09-12,54.46,54.46,54.08,54.08,10300,27.0719759711842,27.0719759711842,26.8830785993691,26.8830785993691,20720.2459324384,0.0,1.0
2006-09-13,54.59,54.64,54.35,54.5,33400,27.1365987562789,27.161453673623,27.0172951530272,27.0918599050595,67189.9237032467,0.0,1.0
2006-09-14,54.45,54.56,54.43,54.53,4600,27.0670049877154,27.1216858058724,27.0570630207778,27.106772855466,9253.70206691424,0.0,1.0
2006-09-15,54.39,54.53,54.32,54.53,6000,27.0371790869025,27.106772855466,27.0023822026208,27.106772855466,12070.046174236,0.0,1.0
2006-09-18,54.69,54.72,54.39,54.39,16900,27.186308590967,27.2012215413735,27.0371790869025,27.0371790869025,33997.296724098,0.0,1.0
2006-09-19,54.18,54.58,54.05,54.56,1500,26.9327884340573,27.13162777281,26.8681656489627,27.1216858058724,3017.51154355899,0.0,1.0
2006-09-20,54.77,54.85,54.6,54.6,21900,27.2260764587176,27.2658443264681,27.1415697397477,27.1415697397477,44055.6685359612,0.0,1.0
2006-09-21,54.94,55.05,54.87,54.9301,5900,27.3105831776875,27.3652639958445,27.2757862934058,27.3056619040534,11868.8787379987,0.0,1.0
2006-09-22,54.98,55.15,54.69,55.15,4900,27.3304671115628,27.4149738305327,27.186308590967,27.4149738305327,9857.20437562602,0.0,1.0
2006-09-25,55.38,55.38,54.65,55.05,5900,27.5293064503155,27.5293064503155,27.1664246570918,27.3652639958445,11868.8787379987,0.0,1.0
2006-09-26,55.47,55.65,55.07,55.07,22700,27.5740453015349,27.6635230039736,27.3752059627821,27.3752059627821,45665.0080258593,0.0,1.0
2006-09-27,55.75,55.75,55.4,55.5,7900,27.7132328386618,27.7132328386618,27.5392484172531,27.5889582519413,15892.227462744,0.0,1.0
2006-09-28,55.75,55.75,55.57,55.6,1500,27.7132328386618,27.7132328386618,27.6237551362231,27.6386680866295,3017.51154355899,0.0,1.0
2006-09-29,55.59,55.72,55.43,55.55,9300,27.6336971031607,27.6983198882553,27.5541613676596,27.6138131692854,18708.5715700657,0.0,1.0
2006-10-02,55.43,55.69,55.26,55.38,7400,27.5541613676596,27.6834069378489,27.4696546486897,27.5293064503155,14886.3902815577,0.0,1.0
2006-10-03,55.48,55.62,55.25,55.3,15800,27.5790162850037,27.6486100535671,27.4646836652209,27.489538582565,31784.454925488,0.0,1.0
2006-10-04,55.95,55.95,55.41,55.41,10500,27.8126525080382,27.8126525080382,27.544219400722,27.544219400722,21122.5808049129,0.0,1.0
2006-10-05,56.15,56.15,55.95,56.05,16400,27.9120721774145,27.9120721774145,27.8126525080382,27.8623623427263,32991.4595429116,0.0,1.0
2006-10-06,55.8,55.8,55.42,55.68,4400,27.7380877560059,27.7380877560059,27.5491903841908,27.6784359543801,8851.36719443969,0.0,1.0
2006-10-09,55.79,55.83,55.68,55.71,34600,27.7331167725371,27.7530007064123,27.6784359543801,27.6933489047865,69603.9329380939,0.0,1.0
2006-10-10,55.86,55.94,55.69,55.8,15700,27.7679136568188,27.8076815245693,27.6834069378489,27.7380877560059,31583.2874892507,0.0,1.0
2006-10-11,55.93,56.09,55.93,56.0,1400,27.8027105411005,27.8822462766016,27.8027105411005,27.8375074253822,2816.34410732173,0.0,1.0
2006-10-12,56.56,56.56,56.23,56.23,5000,28.1158824996361,28.1158824996361,27.9518400451651,27.9518400451651,10058.3718118633,0.0,1.0
2006-10-13,56.5,56.56,56.35,56.44,6800,28.0860565988232,28.1158824996361,28.0114918467909,28.0562306980102,13679.3856641341,0.0,1.0
2006-10-16,56.83,56.83,56.69,56.69,4400,28.2500990532942,28.2500990532942,28.1805052847307,28.1805052847307,8851.36719443969,0.0,1.0
2006-10-17,56.37,56.45,56.21,56.3,32100,28.0214338137285,28.0612016814791,27.9418980782274,27.9866369294468,64574.7470321624,0.0,1.0
2006-10-18,56.56,56.7,56.48,56.7,23800,28.1158824996361,28.1854762681995,28.0761146318855,28.1854762681995,47877.8498244692,0.0,1.0
2006-10-19,57.03,57.05,56.72,56.8,15800,28.3495187226705,28.3594606896082,28.1954182351372,28.2351861028877,31784.4549254881,0.0,1.0
2006-10-20,57.22,57.23,57.0,57.22,4400,28.4439674085781,28.4489383920469,28.3346057722641,28.4439674085781,8851.36719443969,0.0,1.0
2006-10-23,57.14,57.27,56.78,56.8,9100,28.4041995408275,28.4688223259222,28.2252441359501,28.2351861028877,18306.2366975912,0.0,1.0
2006-10-24,57.12,57.17,56.85,56.85,17100,28.3942575738899,28.419112491234,28.2600410202318,28.2600410202318,34399.6315965725,0.0,1.0
2006-10-25,57.67,57.72,57.245,57.35,13700,28.6676616646749,28.692516582019,28.4563948672501,28.5085901936727,27559.9387645054,0.0,1.0
2006-10-26,58.16,58.19,57.79,58.0,9000,28.911239854647,28.9261528050534,28.7273134663007,28.8317041191459,18105.0692613539,0.0,1.0
2006-10-27,57.7,58.06,57.68,57.88,23500,28.6825746150813,28.8615300199588,28.6726326481437,28.7720523175201,47274.3475157576,0.0,1.0
2006-10-30,57.76,57.85,57.6,57.61,6800,28.7124005158943,28.7571393671136,28.6328647803932,28.637835763862,13679.3856641341,0.0,1.0
2006-10-31,57.95,58.05,57.7,57.7,9100,28.8068492018018,28.85655903649,28.6825746150813,28.6825746150813,18306.2366975912,0.0,1.0
2006-11-01,57.77,58.4,57.77,58.4,10300,28.7173714993631,29.0305434578986,28.7173714993631,29.0305434578986,20720.2459324384,0.0,1.0
2006-11-02,58.08,58.08,57.77,57.77,3500,28.8714719868964,28.8714719868964,28.7173714993631,28.7173714993631,7040.86026830432,0.0,1.0
2006-11-03,57.91,58.09,57.86,58.09,11900,28.7869652679265,28.8764429703653,28.7621103505824,28.8764429703653,23938.9249122347,0.0,1.0
2006-11-06,58.75,58.81,58.35,58.35,23700,29.2045278793073,29.2343537801202,29.0056885405545,29.0056885405545,47676.682388232,0.0,1.0
2006-11-07,58.86,59.22,58.86,59.05,9800,29.2592086974643,29.4381641023417,29.2592086974643,29.3536573833718,19714.408751252,0.0,1.0
2006-11-08,59.02,59.12,58.5,58.5,6900,29.3387444329654,29.3884542676535,29.0802532925868,29.0802532925868,13880.5531003713,0.0,1.0
2006-11-09,58.77,59.08,58.71,58.87,12800,29.2144698462449,29.3685703337783,29.184643945432,29.2641796809331,25749.43183837,0.0,1.0
2006-11-10,58.99,59.07,58.9,59.07,8900,29.3238314825589,29.3635993503094,29.2790926313395,29.3635993503094,17903.9018251167,0.0,1.0
2006-11-13,58.81,58.95,58.7,58.85,10900,29.2343537801202,29.3039475486836,29.1796729619632,29.2542377139954,21927.250549862,0.0,1.0
2006-11-14,59.05,59.2,58.8869,59.04,8200,29.3536573833718,29.4282221354041,29.2725806429954,29.348686399903,16495.7297714558,0.0,1.0
2006-11-15,59.25,59.36,58.94,58.95,20700,29.4530770527482,29.5077578709052,29.2989765652148,29.3039475486836,41641.659301114,0.0,1.0
2006-11-16,59.13,59.28,59.12,59.28,16400,29.3934252511224,29.4679900031546,29.3884542676535,29.4679900031546,32991.4595429116,0.0,1.0
2006-11-17,59.07,59.07,58.58,58.7,12700,29.3635993503094,29.3635993503094,29.1200211603374,29.1796729619632,25548.2644021328,0.0,1.0
2006-11-20,58.71,58.85,58.61,58.68,22200,29.184643945432,29.2542377139954,29.1349341107438,29.1697309950255,44659.170844673,0.0,1.0
2006-11-21,59.06,59.06,58.8,59.0,9600,29.3586283668406,29.3586283668406,29.2293827966514,29.3288024660277,19312.0738787776,0.0,1.0
2006-11-22,59.45,59.52,59.2907,59.45,12000,29.5524967221245,29.5872936064063,29.4733089554663,29.5524967221245,24140.092348472,0.0,1.0
2006-11-24,59.43,59.552,59.3,59.4,2800,29.5425547551869,29.6032007535065,29.4779319700923,29.5276418047804,5632.68821464345,0.0,1.0
2006-11-27,58.83,59.4,58.77,59.4,42600,29.2442957470578,29.5276418047804,29.2144698462449,29.5276418047804,85697.3278370753,0.0,1.0
2006-11-28,59.17,59.17,58.71,58.8,12100,29.4133091849976,29.4133091849976,29.184643945432,29.2293827966514,24341.2597847092,0.0,1.0
2006-11-29,59.77,59.81,59.49,59.62,17700,29.7115681931267,29.731452127002,29.5723806559998,29.6370034410944,35606.6362139961,0.0,1.0
2006-11-30,60.07,60.24,59.84,59.96,69100,29.8606976971913,29.9452044161612,29.7463650774085,29.8060168790343,139006.698439951,0.0,1.0
2006-12-01,59.83,60.0,59.45,60.0,8000,29.7413940939396,29.8259008129095,29.5524967221245,29.8259008129095,16093.3948989813,0.0,1.0
2006-12-04,60.22,60.3,59.73,59.73,18400,29.9352624492235,29.9750303169741,29.6916842592514,29.6916842592514,37014.808267657,0.0,1.0
2006-12-05,60.56,60.56,60.22,60.22,15800,30.1042758871634,30.1042758871634,29.9352624492235,29.9352624492235,31784.454925488,0.0,1.0
2006-12-06,60.35,60.52,60.2,60.21,9700,29.9998852343182,30.0843919532881,29.9253204822859,29.9302914657547,19513.2413150148,0.0,1.0
2006-12-07,60.59,60.92,60.59,60.8,5200,30.1191888375698,30.2832312920408,30.1191888375698,30.223579490415,10460.7066843378,0.0,1.0
2006-12-08,60.41,60.78,60.4,60.75,27900,30.0297111351311,30.2136375234774,30.0247401516623,30.1987245730709,56125.7147101972,0.0,1.0
2006-12-11,60.8,60.98,60.48,60.56,28300,30.223579490415,30.3130571928537,30.0645080194128,30.1042758871634,56930.3844551463,0.0,1.0
2006-12-12,61.07,62.02,60.71,60.9,82200,30.3577960440731,30.8300394736108,30.1788406391956,30.2732893251032,165359.632587033,0.0,1.0
2006-12-13,61.26,61.27,61.04,61.14,20900,30.4522447299806,30.4572157134495,30.3428830936666,30.3925929283548,42043.9941735887,0.0,1.0
2006-12-14,61.48,61.64,61.43,61.48,36100,30.5616063662946,30.6411421017957,30.5367514489506,30.5616063662946,72621.4444816531,0.0,1.0
2006-12-15,61.32,61.78,61.32,61.78,11600,30.4820706307936,30.7107358703592,30.4820706307936,30.7107358703592,23335.4226035228,0.0,1.0
2006-12-18,61.33,61.6,61.27,61.6,5600,30.4870416142624,30.6212581679205,30.4572157134495,30.6212581679205,11265.3764292869,0.0,1.0
2006-12-19,61.72,61.78,61.23,61.23,22900,30.6809099695463,30.7107358703592,30.4373317795742,30.4373317795742,46067.3428983339,0.0,1.0
2006-12-20,61.55,61.98,61.45,61.92,17600,30.5964032505764,30.8101555397356,30.5466934158882,30.7803296389227,35405.4687777588,0.0,1.0
2006-12-21,61.33,61.46,61.17,61.3,34200,30.6022143302514,30.6670812446968,30.5223781278572,30.5872450423025,68540.3342831489,0.23169,1.0
2006-12-22,61.04,61.45,60.8,61.45,55200,30.4575112134118,30.6620914820471,30.3377569098204,30.6620914820471,110626.504457012,0.0,1.0
2006-12-26,61.03,61.1,60.891,61.04,15100,30.4525214507622,30.4874497893097,30.3831637499322,30.4575112134118,30261.9604583493,0.0,1.0
2006-12-27,61.88,61.88,61.5,61.55,14300,30.8766512759817,30.8766512759817,30.6870402952953,30.7119891085435,28658.6777850593,0.0,1.0
2006-12-28,61.93,62.03,61.75,62.03,18100,30.9016000892299,30.9514977157263,30.8117843615364,30.9514977157263,36274.270483187,0.0,1.0
2006-12-29,61.75,61.93,61.75,61.82,7500,30.8117843615364,30.9016000892299,30.8117843615364,30.8467127000839,15030.775062094,0.0,1.0
2007-01-03,62.08,62.62,61.84,62.62,23500,30.9764465289745,31.2458937120552,30.8566922253831,31.2458937120552,47096.4285278947,0.0,1.0
2007-01-04,61.95,62.12,61.7096,61.84,17900,30.9115796145292,30.9964055795731,30.7916257204318,30.8566922253831,35873.4498148644,0.0,1.0
2007-01-05,61.1,61.43,60.92,61.43,29400,30.4874497893097,30.6521119567478,30.3976340616161,30.6521119567478,58920.6382434086,0.0,1.0
2007-01-08,61.17,61.2099,60.93,61.15,9600,30.5223781278572,30.5422872808292,30.4026238242658,30.5123986025579,19239.3920794803,0.0,1.0
2007-01-09,61.16,61.42,60.94,61.22,44500,30.5173883652075,30.6471221940982,30.4076135869154,30.5473269411054,89182.598701758,0.0,1.0
2007-01-10,60.68,60.7199,60.43,60.52,7800,30.2778797580247,30.2977889109968,30.1531356917837,30.1980435556305,15632.0060645778,0.0,1.0
2007-01-11,61.13,61.29,60.59,60.59,15500,30.5024190772586,30.5822552796529,30.232971894178,30.232971894178,31063.6017949943,0.0,1.0
2007-01-12,61.8099,61.82,61.44,61.44,13100,30.8416730398077,30.8467127000839,30.6571017193975,30.6571017193975,26253.7537751243,0.0,1.0
2007-01-16,61.81,61.98,61.651,61.98,48700,30.8417229374342,30.9265489024781,30.7623857113049,30.9265489024781,97599.8327365307,0.0,1.0
2007-01-17,61.78,61.95,61.6,61.6,24500,30.8267536494853,30.9115796145292,30.7369379217917,30.7369379217917,49100.5318695072,0.0,1.0
2007-01-18,61.78,62.12,61.63,62.12,8300,30.8267536494853,30.9964055795731,30.7519072097407,30.9964055795731,16634.0577353841,0.0,1.0
2007-01-19,62.26,62.39,61.92,61.92,10500,31.0662622566681,31.1311291711134,30.8966103265803,30.8966103265803,21043.0850869316,0.0,1.0
2007-01-22,62.14,62.54,62.07,62.54,7100,31.0063851048724,31.205975610858,30.9714567663249,31.205975610858,14229.133725449,0.0,1.0
2007-01-23,62.55,62.67,62.42,62.42,7800,31.2109653735077,31.2708425253034,31.1460984590623,31.1460984590623,15632.0060645778,0.0,1.0
2007-01-24,62.85,62.88,62.6,62.6,24000,31.3606582529969,31.3756275409459,31.2359141867559,31.2359141867559,48098.480198701,0.0,1.0
2007-01-25,61.77,62.69,61.77,62.69,28900,30.8217638868357,31.2808220506027,30.8217638868357,31.2808220506027,57918.5865726023,0.0,1.0
2007-01-26,62.0,62.1,61.69,62.1,32400,30.9365284277774,30.9864260542738,30.7818457856385,30.9864260542738,64932.9482682463,0.0,1.0
2007-01-29,62.0,62.1599,61.9,61.96,13800,30.9365284277774,31.0163147325452,30.886630801281,30.9165693771788,27656.626114253,0.0,1.0
2007-01-30,62.46,62.46,62.26,62.35,6600,31.1660575096609,31.1660575096609,31.0662622566681,31.1111701205149,13227.0820546428,0.0,1.0
2007-01-31,62.69,62.7,61.99,62.0,11500,31.2808220506027,31.2858118132523,30.9315386651278,30.9365284277774,23047.1884285442,0.0,1.0
2007-02-01,63.15,63.19,62.88,63.11,15300,31.5103511324862,31.5303101830847,31.3756275409459,31.4903920818876,30662.7811266718,0.0,1.0
2007-02-02,63.05,63.12,62.9,63.1,15000,31.4604535059898,31.4953818445373,31.3856070662451,31.485402319238,30061.550124188,0.0,1.0
2007-02-05,62.73,62.93,62.65,62.79,13000,31.3007811012012,31.4005763541941,31.2608630000041,31.3307196770991,26053.343440963,0.0,1.0
2007-02-06,63.43,63.43,63.2,63.37,15400,31.6500644866761,31.6500644866761,31.5352999457344,31.6201259107783,30863.1914608331,0.0,1.0
2007-02-07,63.53,63.72,63.4993,63.53,43300,31.6999621131726,31.7947676035157,31.6846435418382,31.6999621131726,86777.6746918228,0.0,1.0
2007-02-08,63.52,63.52,63.16,63.24,25400,31.6949723505229,31.6949723505229,31.5153408951358,31.555258996333,50904.2248769585,0.0,1.0
2007-02-09,63.1,63.52,62.91,63.44,29400,31.485402319238,31.6949723505229,31.3905968288948,31.6550542493258,58920.6382434086,0.0,1.0
2007-02-12,62.89,63.06,62.811,63.06,10000,31.3806173035955,31.4654432686394,31.3411981786633,31.4654432686394,20041.0334161254,0.0,1.0
2007-02-13,63.53,63.53,63.239,63.26,14200,31.6999621131726,31.6999621131726,31.554760020068,31.5652385216322,28458.267450898,0.0,1.0
2007-02-14,64.37,64.41,63.88,63.99,26600,32.1191021757424,32.139061226341,31.87460380591,31.9294911950561,53309.1488868936,0.0,1.0
2007-02-15,64.41,64.44,64.3,64.42,8000,32.139061226341,32.1540305142899,32.084173837195,32.1440509889906,16032.8267329003,0.0,1.0
2007-02-16,64.32,64.33,64.13,64.17,13600,32.0941533624942,32.0991431251439,31.999347872151,32.0193069227496,27255.8054459306,0.0,1.0
2007-02-20,64.47,64.47,64.1,64.29,24500,32.1689998022389,32.1689998022389,31.9843785842021,32.0791840745453,49100.5318695071,0.0,1.0
2007-02-21,64.07,64.15,63.83,63.96,22400,31.9694092962532,32.0093273974503,31.8496549926618,31.9145219071071,44891.9148521209,0.0,1.0
2007-02-22,64.48,64.48,64.23,64.26,15000,32.1739895648885,32.1739895648885,32.0492454986475,32.0642147865964,30061.5501241881,0.0,1.0
2007-02-23,64.54,64.69,64.45,64.5,21400,32.2039281407864,32.278774580531,32.1590202769396,32.1839690901878,42887.8115105083,0.0,1.0
2007-02-26,64.86,64.97,64.621,64.97,35400,32.3636005455749,32.4184879347209,32.2443452182484,32.4184879347209,70945.2582930838,0.0,1.0
2007-02-27,62.05,63.76,61.49,63.75,42200,30.9614772410256,31.8147266541143,30.6820505326457,31.8097368914647,84573.1610160492,0.0,1.0
2007-02-28,62.22,62.64,61.99,62.4,18300,31.0463032060695,31.2558732373545,30.9315386651278,31.1361189337631,36675.0911515095,0.0,1.0
2007-03-01,61.3524,61.66,60.82,61.27,62400,30.6133913985866,30.7668764976896,30.3477364351197,30.5722757543536,125056.048516623,0.0,1.0
2007-03-02,60.87,62.05,60.87,61.91,46900,30.3726852483679,30.9614772410256,30.3726852483679,30.8916205639306,93992.4467216281,0.0,1.0
2007-03-05,59.8,60.36,59.67,59.67,76800,29.8387806448563,30.1182073532362,29.7739137304109,29.7739137304109,153915.136635843,0.0,1.0
2007-03-06,61.29,61.46,60.77,60.83,38400,30.5822552796529,30.6670812446968,30.3227876218715,30.3527261977693,76957.5683179214,0.0,1.0
2007-03-07,61.21,61.56,61.17,61.17,29200,30.5423371784557,30.7169788711932,30.5223781278572,30.5223781278572,58519.8175750862,0.0,1.0
2007-03-08,62.01,62.35,61.86,61.86,25800,30.941518190427,31.1111701205149,30.8666717506824,30.8666717506824,51705.8662136036,0.0,1.0
2007-03-09,62.2,62.218,61.95,62.14,21600,31.0363236807702,31.0453052535396,30.9115796145292,31.0063851048724,43288.6321788309,0.0,1.0
2007-03-12,62.47,62.58,62.05,62.05,34000,31.1710472723106,31.2259346614566,30.9614772410256,30.9614772410256,68139.5136148262,0.0,1.0
2007-03-13,60.97,62.18,60.97,61.99,21200,30.4225828748643,31.026344155471,30.4225828748643,30.9315386651278,42486.9908421859,0.0,1.0
2007-03-14,60.94,60.98,59.9,60.55,44900,30.4076135869154,30.427572637514,29.8886782713527,30.2130128435794,89984.240038403,0.0,1.0
2007-03-15,61.5,61.56,61.15,61.33,9900,30.6870402952953,30.7169788711932,30.5123986025579,30.6022143302514,19840.6230819642,0.0,1.0
2007-03-16,61.68,61.93,61.45,61.77,9700,30.7768560229889,30.9016000892299,30.6620914820471,30.8217638868357,19439.8024136416,0.0,1.0
2007-03-19,62.5,62.61,62.2246,62.33,15100,31.1860165602595,31.2409039494055,31.0485984968884,31.1011905952156,30261.9604583493,0.0,1.0
2007-03-20,63.01,63.0292,62.49,62.49,9000,31.4404944553912,31.4500747996785,31.1810267976098,31.1810267976098,18036.9300745128,0.0,1.0
2007-03-21,64.63,64.63,63.16,63.32,81100,32.2488360046331,32.2488360046331,31.5153408951358,31.5951770975301,162532.781004777,0.0,1.0
2007-03-22,64.3,64.45,64.13,64.4,19200,32.084173837195,32.1590202769396,31.999347872151,32.1340714636914,38478.7841589607,0.0,1.0
2007-03-23,64.41,64.4799,64.3,64.39,9400,32.139061226341,32.173939667262,32.084173837195,32.1290817010417,18838.5714111579,0.0,1.0
2007-03-26,64.52,64.52,63.96,64.32,17800,32.1939486154871,32.1939486154871,31.9145219071071,32.0941533624942,35673.0394807032,0.0,1.0
2007-03-27,64.31,64.36,64.16,64.2,20600,32.0891635998446,32.1141124130928,32.0143171601,32.0342762106985,41284.5288372183,0.0,1.0
2007-03-28,63.7,64.04,63.634,63.87,25800,31.7847880782165,31.9544400083043,31.7518556447288,31.8696140432604,51705.8662136034,0.0,1.0
2007-03-29,64.42,64.4599,64.06,64.3699,5700,32.1440509889906,32.1639601419627,31.9644195336036,32.119052278116,11423.3890471915,0.0,1.0
2007-03-30,64.49,64.65,64.32,64.34,5400,32.1789793275381,32.2588155299324,32.0941533624942,32.1041328877935,10822.1580447077,0.0,1.0
2007-04-02,64.76,64.8,64.46,64.63,9800,32.3137029190785,32.333661969677,32.1640100395892,32.2488360046331,19640.2127478029,0.0,1.0
2007-04-03,65.26,65.41,65.02,65.05,13500,32.5631910515605,32.6380374913052,32.4434367479691,32.4584060359181,27055.3951117693,0.0,1.0
2007-04-04,65.61,65.67,65.3,65.3,22600,32.737832744298,32.7677713201958,32.5831501021591,32.5831501021591,45292.7355204434,0.0,1.0
2007-04-05,65.92,66.03,65.68,65.68,24300,32.8925153864369,32.9474027755829,32.7727610828455,32.7727610828455,48699.7112011847,0.0,1.0
2007-04-09,65.95,65.96,65.6654,65.9,92700,32.9074846743858,32.9124744370354,32.765476029377,32.8825358611376,185780.379767482,0.0,1.0
2007-04-10,66.52,66.52,66.239,66.25,28500,33.1919011454154,33.1919011454154,33.0516888149604,33.0571775538751,57116.9452359573,0.0,1.0
2007-04-11,66.18,66.6,66.0,66.6,19500,33.0222492153276,33.2318192466125,32.932433487634,33.2318192466125,39080.0151614445,0.0,1.0
2007-04-12,66.74,66.77,66.06,66.06,15000,33.3016759237075,33.3166452116564,32.9623720635319,32.9623720635319,30061.5501241881,0.0,1.0
2007-04-13,67.02,67.04,66.69,66.86,23700,33.4413892778974,33.4513688031967,33.2767271104593,33.3615530755032,47497.2491962172,0.0,1.0
2007-04-16,67.81,67.85,67.64,67.64,15300,33.8355805272191,33.8555395778177,33.7507545621752,33.7507545621752,30662.7811266719,0.0,1.0
2007-04-17,67.89,67.99,67.65,67.85,19800,33.8754986284163,33.9253962549127,33.7557443248249,33.8555395778177,39681.2461639282,0.0,1.0
2007-04-18,67.75,67.97,67.5,67.6,29900,33.8056419513213,33.9154167296134,33.6808978850802,33.7307955115767,59922.6899142149,0.0,1.0
2007-04-19,67.35,67.53,67.0,67.0,32500,33.6060514453356,33.6958671730292,33.4314097525982,33.4314097525982,65133.3586024075,0.0,1.0
2007-04-20,68.29,68.35,68.0,68.1,698000,34.0750891344019,34.1050277102998,33.9303860175623,33.9802836440587,1398864.13244555,0.0,1.0
2007-04-23,67.78,68.05,67.67,67.87,45600,33.8206112392702,33.9553348308105,33.7657238501241,33.865519103117,91387.1123775318,0.0,1.0
2007-04-24,67.58,67.7099,67.291,67.6,527200,33.7208159862774,33.7856330030962,33.5766118457027,33.7307955115767,1056563.28169813,0.0,1.0
2007-04-25,68.26,68.29,67.84,68.0,23500,34.060119846453,34.0750891344019,33.8505498151681,33.9303860175623,47096.4285278947,0.0,1.0
2007-04-26,68.02,68.17,67.85,68.08,27200,33.9403655428616,34.0152119826062,33.8555395778177,33.9703041187594,54511.6108918611,0.0,1.0
2007-04-27,67.95,68.0585,67.67,67.88,31700,33.9054372043141,33.9595761290627,33.7657238501241,33.8705088657666,63530.0759291175,0.0,1.0
2007-04-30,67.55,68.16,67.55,67.95,18600,33.7058466983284,34.0102222199566,33.7058466983284,33.9054372043141,37276.3221539933,0.0,1.0
2007-05-01,67.73,67.93,67.38,67.86,19700,33.795662426022,33.8954576790148,33.6210207332845,33.8605293404673,39480.835829767,0.0,1.0
2007-05-02,68.23,68.32,67.9,67.9,13900,34.0451505585041,34.0900584223508,33.8804883910659,33.8804883910659,27857.0364484143,0.0,1.0
2007-05-03,68.23,68.25,68.0,68.19,6300,34.0451505585041,34.0551300838034,33.9303860175623,34.0251915079055,12625.851052159,0.0,1.0
2007-05-04,68.73,68.75,68.58,68.58,12900,34.2946386909861,34.3046182162854,34.2197922512415,34.2197922512415,25852.9331068018,0.0,1.0
2007-05-07,68.95,69.11,68.83,68.83,25000,34.4044134692783,34.4842496716725,34.3445363174826,34.3445363174826,50102.5835403134,0.0,1.0
2007-05-08,68.3,68.3,67.9,68.25,37800,34.0800788970516,34.0800788970516,33.8804883910659,34.0551300838034,75755.1063129539,0.0,1.0
2007-05-09,68.57,68.57,68.18,68.2,22600,34.2148024885919,34.2148024885919,34.0202017452559,34.0301812705551,45292.7355204433,0.0,1.0
2007-05-10,67.1,68.16,67.061,68.0,29400,33.4813073790946,34.0102222199566,33.461847304761,33.9303860175623,58920.6382434086,0.0,1.0
2007-05-11,68.41,68.41,67.59,67.59,8700,34.1349662861976,34.1349662861976,33.725805748927,33.725805748927,17435.6990720291,0.0,1.0
2007-05-14,68.3,68.4625,68.0276,68.4,13100,34.0800788970516,34.1611625401082,33.9441577624753,34.129976523548,26253.7537751242,0.0,1.0
2007-05-15,68.37,68.88,68.2,68.2,20400,34.1150072355991,34.3694851307308,34.0301812705551,34.0301812705551,40883.7081688957,0.0,1.0
2007-05-16,68.63,68.63,68.21,68.57,42000,34.2447410644897,34.2447410644897,34.0351710332048,34.2148024885919,84172.3403477267,0.0,1.0
2007-05-17,68.36,68.44,68.05,68.05,20500,34.1100174729494,34.1499355741465,33.9553348308105,33.9553348308105,41084.1185030571,0.0,1.0
2007-05-18,69.04,69.04,68.47,68.49,14100,34.449321333125,34.449321333125,34.1649048620955,34.1748843873947,28257.8571167368,0.0,1.0
2007-05-21,68.65,68.85,68.62,68.75,65700,34.254720589789,34.3545158427818,34.2397513018401,34.3046182162854,131669.589543944,0.0,1.0
2007-05-22,68.69,68.95,68.68,68.89,25000,34.2746796403876,34.4044134692783,34.2696898777379,34.3744748933804,50102.5835403134,0.0,1.0
2007-05-23,68.93,69.4,68.93,69.35,27700,34.394433943979,34.6289527885121,34.394433943979,34.6040039752639,55513.6625626673,0.0,1.0
2007-05-24,68.16,69.09,68.08,68.89,15300,34.0102222199566,34.4742701463732,33.9703041187594,34.3744748933804,30662.7811266718,0.0,1.0
2007-05-25,68.67,68.71,68.44,68.5,8500,34.2647001150883,34.2846591656869,34.1499355741465,34.1798741500444,17034.8784037066,0.0,1.0
2007-05-29,68.61,69.06,68.49,69.04,32300,34.2347615391904,34.4593008584243,34.1748843873947,34.449321333125,64732.5379340851,0.0,1.0
2007-05-30,68.93,68.93,68.15,68.15,58900,34.394433943979,34.394433943979,34.0052324573069,34.0052324573069,118041.686820978,0.0,1.0
2007-05-31,69.18,69.31,69.03,69.26,12300,34.51917801022,34.5840449246654,34.4443315704754,34.5590961114171,24650.4711018342,0.0,1.0
2007-06-01,69.63,69.71,69.481,69.5,18100,34.7437173294539,34.783635430651,34.6693698659742,34.6788504150085,36274.2704831869,0.0,1.0
2007-06-04,70.05,70.05,69.74,69.74,15900,34.9532873607388,34.9532873607388,34.7986047185999,34.7986047185999,31865.2431316394,0.0,1.0
2007-06-05,69.61,69.875,69.2876,69.85,16900,34.7337378041546,34.8659665143701,34.5728678563302,34.853492107746,33869.3464732519,0.0,1.0
2007-06-06,68.6,69.24,68.42,69.24,22800,34.2297717765408,34.5491165861179,34.1399560488473,34.5491165861179,45693.5561887659,0.0,1.0
2007-06-07,67.31,68.49,67.09,68.12,29500,33.5860923947371,34.1748843873947,33.4763176164449,33.990263169358,59121.0485775698,0.0,1.0
2007-06-08,67.9132,67.9595,67.16,67.35,18500,33.8870748777634,33.9101774788313,33.5112459549924,33.6060514453356,37075.911819832,0.0,1.0
2007-06-11,68.18,68.44,67.66,67.85,25600,34.0202017452559,34.1499355741465,33.7607340874745,33.8555395778177,51305.0455452809,0.0,1.0
2007-06-12,67.07,67.83,67.07,67.65,14500,33.4663380911457,33.8455600525184,33.4663380911457,33.7557443248249,29059.4984533818,0.0,1.0
2007-06-13,68.21,68.21,67.33,67.33,24000,34.0351710332048,34.0351710332048,33.5960719200363,33.5960719200363,48098.4801987009,0.0,1.0
2007-06-14,68.67,70.37,68.14,68.14,28500,34.2647001150883,35.1129597655274,34.0002426946573,34.0002426946573,57116.9452359573,0.0,1.0
2007-06-15,69.6,70.01,69.34,69.34,17000,34.728748041505,34.9333283101403,34.5990142126143,34.5990142126143,34069.7568074131,0.0,1.0
2007-06-18,69.48,69.67,69.3101,69.67,25300,34.6688708897093,34.7636763800525,34.5840948222919,34.7636763800525,50703.8145427972,0.0,1.0
2007-06-19,69.59,69.7,69.4,69.53,10300,34.7237582788553,34.7786456680014,34.6289527885121,34.6938197029575,20642.2644186092,0.0,1.0
2007-06-20,68.78,69.98,68.78,69.98,10500,34.3195875042344,34.9183590221913,34.3195875042344,34.9183590221913,21043.0850869316,0.0,1.0
2007-06-21,69.62,69.62,68.91,68.99,33900,34.7387275668042,34.7387275668042,34.3844544186797,34.4243725198768,67939.1032806651,0.0,1.0
2007-06-22,68.75,69.33,68.5499,69.26,30500,34.3046182162854,34.5940244499646,34.2047730656661,34.5590961114171,61125.1519191825,0.0,1.0
2007-06-25,68.56,69.34,68.49,68.8,42300,34.2098127259422,34.5990142126143,34.1748843873947,34.3295670295336,84773.5713502105,0.0,1.0
2007-06-26,68.54,69.04,68.52,69.02,18500,34.199833200643,34.449321333125,34.1898536753437,34.4393418078257,37075.9118198319,0.0,1.0
2007-06-27,68.82,68.82,68.05,68.09,23500,34.3395465548329,34.3395465548329,33.9553348308105,33.9752938814091,47096.4285278947,0.0,1.0
2007-06-28,68.82,69.2236,68.82,68.87,16600,34.3395465548329,34.5409333753725,34.3395465548329,34.3644953680811,33268.1154707682,0.0,1.0
2007-06-29,69.11,69.45,68.81,69.25,22300,34.4842496716725,34.6539016017603,34.3345567921833,34.5541063487675,44691.5045179596,0.0,1.0
2007-07-02,70.13,70.39,69.39,69.5,166400,34.993205461936,35.1229392908266,34.6239630258625,34.6788504150085,333482.796044326,0.0,1.0
2007-07-03,70.46,70.51,70.3001,70.36,33800,35.1578676293741,35.1828164426223,35.0780813246064,35.1079700028777,67738.6929465039,0.0,1.0
2007-07-05,70.21,70.5,69.9,70.48,78800,35.0331235631331,35.1778266799727,34.8784409209942,35.1678471546734,157923.343319068,0.0,1.0
2007-07-06,70.78,70.78,70.32,70.4,37700,35.3175400341627,35.3175400341627,35.0880109522791,35.1279290534763,75554.6959787926,0.0,1.0
2007-07-09,70.96,71.08,70.83,70.91,30600,35.4073557618562,35.4672329136519,35.3424888474109,35.382406948608,61325.5622533437,0.0,1.0
2007-07-10,69.94,70.64,69.94,70.47,23200,34.8983999715928,35.2476833570677,34.8983999715928,35.1628573920238,46495.1975254109,0.0,1.0
2007-07-11,70.66,70.66,70.19,70.21,29300,35.257662882367,35.257662882367,35.0231440378338,35.0331235631331,58720.2279092473,0.0,1.0
2007-07-12,71.88,71.9099,70.84,70.84,18000,35.8664139256232,35.8813333159456,35.3474786100605,35.3474786100605,36073.8601490257,0.0,1.0
2007-07-13,71.87,71.93,71.64,71.65,22300,35.8614241629736,35.8913627388714,35.7466596220318,35.7516493846815,44691.5045179596,0.0,1.0
2007-07-16,71.67,71.96,71.58,71.8,18100,35.7616289099808,35.9063320268204,35.716721046134,35.8264958244261,36274.2704831869,0.0,1.0
2007-07-17,71.54,71.81,71.47,71.6,33700,35.6967619955354,35.8314855870757,35.6618336569879,35.7267005714333,67538.2826123426,0.0,1.0
2007-07-18,71.28,71.34,70.74,71.2,97200,35.5670281666447,35.5969667425426,35.2975809835641,35.5271100654476,194798.844804739,0.0,1.0
2007-07-19,71.67,71.88,71.5401,71.67,54100,35.7616289099808,35.8664139256232,35.6968118931619,35.7616289099808,108421.990781238,0.0,1.0
2007-07-20,70.89,71.58,70.6953,71.5,35800,35.3724274233087,35.716721046134,35.2752767445202,35.6768029449368,71746.8996297289,0.0,1.0
2007-07-23,71.28,71.57,71.18,71.4,36700,35.5670281666447,35.7117312834843,35.5171305401483,35.6269053184404,73550.5926371803,0.0,1.0
2007-07-24,69.99,71.0,69.79,71.0,46600,34.923348784841,35.4273148124548,34.8235535318481,35.4273148124548,93391.2157191443,0.0,1.0
2007-07-25,69.891,70.4,69.31,70.4,19700,34.8739501346095,35.1279290534763,34.5840449246654,35.1279290534763,39480.835829767,0.0,1.0
2007-07-26,67.589,68.74,66.8,68.7,63000,33.725306772662,34.2996284536358,33.3316144996053,34.2796694030372,126258.51052159,0.0,1.0
2007-07-27,66.28,67.69,66.28,67.27,59700,33.072146841824,33.7757033754234,33.072146841824,33.5661333441385,119644.969494268,0.0,1.0
2007-07-30,67.63,67.815,66.94,67.15,30200,33.7457647995256,33.8380754085439,33.4014711767003,33.5062561923428,60523.9209166986,0.0,1.0
2007-07-31,67.37,68.56,67.37,68.24,38700,33.6160309706349,34.2098127259422,33.6160309706349,34.0501403211537,77558.7993204053,0.0,1.0
2007-08-01,67.5668,67.8,66.472,67.25,84300,33.7142294995798,33.8305907645695,33.1679502846971,33.5561538188392,168945.911697937,0.0,1.0
2007-08-02,67.66,67.81,67.3332,67.49,72400,33.7607340874745,33.8355805272191,33.5976686440842,33.6759081224306,145097.081932748,0.0,1.0
2007-08-03,66.26,67.43,66.06,67.26,42300,33.0621673165247,33.6459695465328,32.9623720635319,33.5611435814888,84773.5713502104,0.0,1.0
2007-08-06,67.42,67.421,66.35,66.85,30400,33.6409797838831,33.6414787601481,33.1070751803715,33.3565633128535,60924.7415850212,0.0,1.0
2007-08-07,67.59,67.93,66.7,66.7,36100,33.725805748927,33.8954576790148,33.2817168731089,33.2817168731089,72348.1306322127,0.0,1.0
2007-08-08,68.339,68.86,68.08,68.08,18500,34.0995389713852,34.3595056054315,33.9703041187594,33.9703041187594,37075.9118198319,0.0,1.0
2007-08-09,66.47,67.2714,66.45,66.78,23400,33.1669523321672,33.5668319109094,33.1569728068679,33.3216349743061,46896.0181937334,0.0,1.0
2007-08-10,65.76,65.85,64.88,65.2,38400,32.8126791840426,32.8575870478894,32.3735800708742,32.5332524756627,76957.5683179215,0.0,1.0
2007-08-13,65.58,66.3891,65.5701,66.29,156800,32.7228634563491,33.1265851523316,32.7179235913259,33.0771366044736,314243.403964846,0.0,1.0
2007-08-14,64.85,66.05,64.73,66.05,16000,32.3586107829252,32.9573823008822,32.2987336311295,32.9573823008822,32065.6534658007,0.0,1.0
2007-08-15,63.09,64.57,63.01,64.02,104600,31.4804125565883,32.2188974287353,31.4404944553912,31.944460483005,209629.209532672,0.0,1.0
2007-08-16,62.16,62.6301,60.39,62.2,75100,31.0163646301717,31.2509333723313,30.1331766411851,31.0363236807702,150508.160955102,0.0,1.0
2007-08-17,63.76,63.7999,62.86,63.37,40700,31.8147266541143,31.8346358070864,31.3656480156466,31.6201259107783,81567.0060036304,0.0,1.0
2007-08-20,64.2,64.67,63.4652,63.94,37800,32.0342762106985,32.2687950552317,31.6676284512029,31.9045423818079,75755.1063129541,0.0,1.0
2007-08-21,63.97,64.72,63.9,63.96,13100,31.9195116697568,32.2937438684799,31.8845833312093,31.9145219071071,26253.7537751242,0.0,1.0
2007-08-22,65.56,65.57,64.9001,65.09,34400,32.7128839310498,32.7178736936994,32.3836094937999,32.4783650865166,68941.1549514713,0.0,1.0
2007-08-23,66.05,66.33,65.576,66.28,44700,32.9573823008822,33.0970956550722,32.7208675512892,33.072146841824,89583.4193700805,0.0,1.0
2007-08-24,67.13,67.13,65.81,66.21,55300,33.4962766670435,33.4962766670435,32.8376279972908,33.0372185032765,110826.914791173,0.0,1.0
2007-08-27,66.61,66.96,66.61,66.66,30900,33.2368090092621,33.4114507019996,33.2368090092621,33.2617578225103,61926.7932558275,0.0,1.0
2007-08-28,65.52,66.14,64.85,66.12,23100,32.6929248804512,33.002290164729,32.3586107829252,32.9923106394297,46294.7871912497,0.0,1.0
2007-08-29,66.79,66.83,65.51,65.87,12700,33.3266247369557,33.3465837875543,32.6879351178016,32.8675665731887,25452.1124384792,0.0,1.0
2007-08-30,66.12,66.79,65.63,65.63,32500,32.9923106394297,33.3266247369557,32.7478122695973,32.7478122695973,65133.3586024075,0.0,1.0
2007-08-31,67.36,67.72,66.94,67.51,47000,33.6110412079853,33.7906726633723,33.4014711767003,33.6858876477299,94192.8570557892,0.0,1.0
2007-09-04,67.83,68.0225,67.04,67.04,50300,33.8455600525184,33.941612983524,33.4513688031967,33.4513688031967,100806.398083111,0.0,1.0
2007-09-05,66.82,67.01,66.5,66.81,28400,33.3415940249046,33.4363995152478,33.1819216201161,33.336604262255,56916.5349017961,0.0,1.0
2007-09-06,67.1,67.2999,66.5,66.88,19400,33.4813073790946,33.5810527344609,33.1819216201161,33.3715326008025,38879.6048272832,0.0,1.0
2007-09-07,66.34,66.64,65.94,66.46,49800,33.1020854177218,33.2517782972111,32.9024949117362,33.1619625695175,99804.3464123045,0.0,1.0
2007-09-10,66.3,66.81,65.71,66.74,20100,33.0821263671233,33.336604262255,32.7877303707944,33.3016759237075,40282.477166412,0.0,1.0
2007-09-11,67.29,67.38,66.75,66.79,14700,33.5761128694378,33.6210207332845,33.3066656863571,33.3266247369557,29460.3191217043,0.0,1.0
2007-09-12,67.39,67.62,66.841,66.95,23200,33.6260104959342,33.7407750368759,33.3520725264689,33.40646093935,46495.1975254109,0.0,1.0
2007-09-13,67.8599,68.061,67.7205,67.82,43100,33.8604794428408,33.9608235697251,33.7909221515048,33.8405702898688,86376.8540235005,0.0,1.0
2007-09-14,67.55,67.61,67.16,67.16,40700,33.7058466983284,33.7357852742263,33.5112459549924,33.5112459549924,81567.0060036304,0.0,1.0
2007-09-17,66.63,67.11,66.3,66.85,32200,33.2467885345614,33.4862971417442,33.0821263671233,33.3565633128535,64532.1275999238,0.0,1.0
2007-09-18,68.93,69.37,66.949,67.18,35500,34.394433943979,34.6139835005632,33.405961963085,33.5212254802917,71145.6686272451,0.0,1.0
2007-09-19,69.5,70.0,68.93,69.52,152500,34.6788504150085,34.9283385474906,34.394433943979,34.6888299403078,305625.759595913,0.0,1.0
2007-09-20,69.46,69.81,69.388,69.8,61000,34.65889136441,34.8335330571474,34.6229650733326,34.8285432944978,122250.303838365,0.0,1.0
2007-09-21,69.88,70.05,69.76,69.88,42500,34.8684613956949,34.9532873607388,34.8085842438992,34.8684613956949,85174.3920185329,0.0,1.0
2007-09-24,69.909,70.229,69.8,70.14,44300,34.8829317073789,35.0426041121674,34.8285432944978,34.9981952245856,88781.7780334354,0.0,1.0
2007-09-25,69.76,69.76,69.29,69.39,39700,34.8085842438992,34.8085842438992,34.5740653993661,34.6239630258625,79562.9026620178,0.0,1.0
2007-09-26,70.256,70.44,68.9,70.28,60300,35.0560764713214,35.1478881040748,34.3794646560301,35.0680519016806,120847.431499236,0.0,1.0
2007-09-27,71.17,71.23,70.811,71.23,42700,35.5121407774987,35.5420793533965,35.3330082983765,35.5420793533965,85575.2126868554,0.0,1.0
2007-09-28,71.2,71.43,70.86,71.3,90200,35.5271100654476,35.6418746063894,35.3574581353598,35.577007691944,180770.121413451,0.0,1.0
2007-10-01,72.22,72.32,71.22,71.24,45000,36.036065855711,36.0859634822074,35.5370895907469,35.5470691160462,90184.6503725643,0.0,1.0
2007-10-02,72.06,72.2,71.73,72.14,38100,35.9562296533168,36.0260863304118,35.7915674858786,35.9961477545139,76356.3373154377,0.0,1.0
2007-10-03,71.58,71.98,71.49,71.87,36200,35.716721046134,35.9163115521196,35.6718131822872,35.8614241629736,72548.5409663739,0.0,1.0
2007-10-04,71.99,72.54,71.5601,71.88,24700,35.9213013147693,36.1957382604996,35.7067914184612,35.8664139256232,49501.3525378297,0.0,1.0
2007-10-05,72.76,72.9,72.34,72.34,42800,36.3055130387917,36.3753697158867,36.0959430075067,36.0959430075067,85775.6230210166,0.0,1.0
2007-10-08,72.23,72.37,71.91,72.05,36600,36.0410556183607,36.1109122954557,35.8813832135721,35.9512398906671,73350.1823030189,0.0,1.0
2007-10-09,73.08,73.08,72.22,72.44,96200,36.4651854435802,36.4651854435802,36.036065855711,36.1458406340032,192794.741463126,0.0,1.0
2007-10-10,72.9,73.025,72.6285,72.82,36000,36.3753697158867,36.4377417490072,36.2398976599489,36.3354516146895,72147.7202980513,0.0,1.0
2007-10-11,73.08,73.98,72.8001,73.97,46000,36.4651854435802,36.9142640820479,36.3255219870167,36.9092743193983,92188.7537141768,0.0,1.0
2007-10-12,73.76,73.77,73.22,73.24,16300,36.8044893037558,36.8094790664055,36.5350421206752,36.5450216459745,32666.8844682844,0.0,1.0
2007-10-15,73.06,73.9,72.88,73.9,41900,36.4552059182809,36.8743459808508,36.3653901905874,36.8743459808508,83971.9300135654,0.0,1.0
2007-10-16,72.3,72.67,72.1401,72.59,29100,36.0759839569082,36.2606051749449,35.9961976521404,36.2206870737478,58319.4072409248,0.0,1.0
2007-10-17,72.96,73.31,72.6001,73.24,62800,36.4053082917845,36.579949984522,36.2257267340239,36.5450216459745,125857.689853267,0.0,1.0
2007-10-18,73.24,73.4,71.98,73.05,40600,36.5450216459745,36.6248578483687,35.9163115521196,36.4502161556313,81366.595669469,0.0,1.0
2007-10-19,71.7299,72.92,71.6201,72.84,34000,35.7915175882521,36.3853492411859,35.736729994359,36.3454311399888,68139.5136148263,0.0,1.0
2007-10-22,71.44,71.45,70.75,70.9,47900,35.646864369039,35.6518541316886,35.3025707462137,35.3774171859584,95996.5500632406,0.0,1.0
2007-10-23,72.7,72.7,71.9601,72.45,83600,36.2755744628938,36.2755744628938,35.9063819244468,36.1508303966528,167543.039358808,0.0,1.0
2007-10-24,72.4,72.5,71.46,72.33,42000,36.1258815834046,36.175779209901,35.6568438943383,36.0909532448571,84172.3403477266,0.0,1.0
2007-10-25,72.78,72.96,72.24,72.76,37500,36.315492564091,36.4053082917845,36.0460453810103,36.3055130387917,75153.8753104701,0.0,1.0
2007-10-26,74.16,74.16,73.0,73.75,150700,37.0040798097415,37.0040798097415,36.4252673423831,36.7994995411062,302018.37358101,0.0,1.0
2007-10-29,74.79,74.8,74.2801,74.52,54800,37.3184348566689,37.3234246193185,37.0640068591637,37.1837112651286,109824.863120367,0.0,1.0
2007-10-30,74.36,74.6199,74.21,74.4,63000,37.1038750627343,37.2335589939985,37.0290286229897,37.1238341133329,126258.51052159,0.0,1.0
2007-10-31,75.43,75.51,74.55,74.7699,59100,37.637779666246,37.6776977674431,37.1986805530775,37.3084054337431,118442.507489301,0.0,1.0
2007-11-01,73.42,75.6599,73.3999,74.16,84200,36.634837373668,37.7524943095612,36.6248079507422,37.0040798097415,168745.501363776,0.0,1.0
2007-11-02,73.99,74.7699,73.1401,73.74,59800,36.9192538446976,37.3084054337431,36.4951739171046,36.7945097784565,119845.37982843,0.0,1.0
2007-11-05,73.01,73.25,72.1,72.1,134000,36.4302571050327,36.5500114086241,35.9761887039153,35.9761887039153,268549.84777608,0.0,1.0
2007-11-06,73.96,73.96,73.38,73.39,148900,36.9042845567487,36.9042845567487,36.6148783230694,36.6198680857191,298410.987566107,0.0,1.0
2007-11-07,72.46,73.79,72.4201,73.61,104200,36.1558201593024,36.8194585917048,36.1359110063304,36.7296428640112,208827.568196027,0.0,1.0
2007-11-08,73.1,73.79,72.1701,73.79,85000,36.4751649688795,36.8194585917048,36.0111669400893,36.8194585917048,170348.784037066,0.0,1.0
2007-11-09,71.32,74.57,71.32,74.57,47100,35.5869872172433,37.2086600783768,35.5869872172433,37.2086600783768,94393.2673899506,0.0,1.0
2007-11-12,69.88,71.32,69.86,70.61,55300,34.8684613956949,35.5869872172433,34.8584818703956,35.2327140691187,110826.914791173,0.0,1.0
2007-11-13,72.15,72.22,71.2,71.29,123400,36.0011375171635,36.036065855711,35.5271100654476,35.5720179292944,247306.352354988,0.0,1.0
2007-11-14,71.9,72.93,71.87,72.93,71800,35.8763934509225,36.3903390038356,35.8614241629736,36.3903390038356,143894.61992778,0.0,1.0
2007-11-15,70.91,73.47,70.34,73.47,84700,35.382406948608,36.6597861869162,35.0979904775784,36.6597861869162,169747.553034582,0.0,1.0
2007-11-16,71.29,72.56,70.5901,72.56,49200,35.5720179292944,36.2057177857988,35.222784441446,36.2057177857988,98601.8844073369,0.0,1.0
2007-11-19,69.48,72.79,69.25,71.65,88900,34.6688708897093,36.3204823267406,34.5541063487675,35.7516493846815,178164.787069354,0.0,1.0
2007-11-20,70.8299,71.1199,70.04,70.51,80500,35.3424389497844,35.487142066624,34.9482975980892,35.1828164426223,161330.318999809,0.0,1.0
2007-11-21,69.4,70.5,69.13,70.5,64000,34.6289527885121,35.1778266799727,34.4942291969718,35.1778266799727,128262.613863203,0.0,1.0
2007-11-23,70.8299,70.9236,70.39,70.65,18800,35.3424389497844,35.3891930258115,35.1229392908266,35.2526731197173,37677.1428223157,0.0,1.0
2007-11-26,69.5201,72.58,69.5201,72.58,48300,34.6888798379343,36.2156973110981,34.6888798379343,36.2156973110981,96798.1913998857,0.0,1.0
2007-11-27,70.8801,70.9499,69.9501,70.71,36600,35.3674875582856,35.4023161015801,34.9034396318689,35.2826116956152,73350.1823030188,0.0,1.0
2007-11-28,72.9,72.97,71.23,72.94,89700,36.3753697158867,36.4102980544342,35.5420793533965,36.3953287664852,179768.069742645,0.0,1.0
2007-11-29,72.13,74.98,71.5,74.98,72000,35.9911579918643,37.4132403470121,35.6768029449368,37.4132403470121,144295.440596103,0.0,1.0
2007-11-30,72.61,75.35,72.2201,75.35,64100,36.2306665990471,37.5978615650488,36.0361157533375,37.5978615650488,128463.024197364,0.0,1.0
2007-12-03,72.2,72.59,72.17,72.27,79300,36.0260863304118,36.2206870737478,36.0111170424628,36.0610146689592,158925.394989874,0.0,1.0
2007-12-04,71.75,72.21,71.62,71.85,95900,35.8015470111779,36.0310760930614,35.7366800967325,35.8514446376743,192193.510460642,0.0,1.0
2007-12-05,72.8,73.0,72.4299,72.44,83400,36.3254720893902,36.4252673423831,36.140800973727,36.1458406340032,167142.218690486,0.0,1.0
2007-12-06,73.87,73.89,72.64,73.5,241500,36.8593766929019,36.8693562182012,36.245635886996,36.6747554748652,483990.956999428,0.0,1.0
2007-12-07,73.37,73.54,73.11,73.19,145700,36.6098885604198,36.6947145254637,36.4801547315291,36.5200728327263,291997.856872947,0.0,1.0
2007-12-10,73.82,73.94,73.434,73.54,61100,36.8344278796537,36.8943050314494,36.6418230413775,36.6947145254637,122450.714172526,0.0,1.0
2007-12-11,72.07,73.95,71.84,73.62,145600,35.9612194159664,36.899294794099,35.8464548750247,36.7346326266608,291797.446538786,0.0,1.0
2007-12-12,73.43,74.28,72.85,74.02,223200,36.6398271363177,37.0639569615372,36.3504209026384,36.9342231326465,447315.865847918,0.0,1.0
2007-12-13,72.29,72.49,71.44,72.12,74700,36.0709941942585,36.1707894472514,35.646864369039,35.9861682292146,149706.519618457,0.0,1.0
2007-12-14,70.14,71.1599,70.0,70.83,84200,34.9981952245856,35.5071011172225,34.9283385474906,35.3424888474109,168745.501363776,0.0,1.0
2007-12-17,67.8397,69.22,67.76,69.07,67600,34.3068486401898,35.0048727054209,34.266543983232,34.929017014785,133674.875477418,0.91477,1.0
2007-12-18,68.47,68.8799,67.51,68.45,58100,34.6255942522416,34.8328825695192,34.1401178321722,34.6154801601569,114889.205107071,0.0,1.0
2007-12-19,68.09,68.499,67.7,68.45,52600,34.4334265026308,34.6402596857646,34.2362017069776,34.6154801601569,104013.290682133,0.0,1.0
2007-12-20,68.25,68.4799,67.9112,68.05,33500,34.5143392393091,34.6306007278236,34.3430065193929,34.4131983184613,66244.2060428032,0.0,1.0
2007-12-21,69.34,70.43,68.7601,68.94,71400,35.0655572579295,35.61677527655,34.7722991579314,34.863275416234,141189.143625557,0.0,1.0
2007-12-24,69.57,70.14,69.43,69.92,28500,35.1818693169045,35.4701209413207,35.111070672311,35.3588659283881,56357.0111110416,0.0,1.0
2007-12-26,70.0,70.0399,69.5801,69.72,38300,35.3993222967272,35.4194999104364,35.1869769334073,35.2577250075403,75735.9131772946,0.0,1.0
2007-12-27,69.33,70.24,69.33,70.0,77200,35.0605002118871,35.5206914017446,35.0605002118871,35.3993222967272,152658.289746401,0.0,1.0
2007-12-28,70.39,70.47,70.02,70.32,71400,35.5965470923804,35.6370034607196,35.409436388812,35.5611477700837,141189.143625557,0.0,1.0
2007-12-31,69.4,70.45,69.3201,70.45,34100,35.0958995341839,35.6268893686348,35.0554937363052,35.6268893686348,67430.6694346146,0.0,1.0
2008-01-02,69.28,70.33,69.28,69.6,87600,35.0352149816752,35.5662048161261,35.0352149816752,35.1970404550317,173223.655204465,0.0,1.0
2008-01-03,69.66,69.92,69.48,69.57,55500,35.227382731286,35.3588659283881,35.136355902523,35.1818693169045,109747.863742555,0.0,1.0
2008-01-04,67.9799,69.36,67.86,69.16,108000,34.3777484257041,35.0756713500143,34.3171144436559,34.9745304291665,213563.410526052,0.0,1.0
2008-01-07,68.26,68.6599,67.9,68.2,53200,34.5193962853515,34.7216275565866,34.3373426278254,34.4890540090971,105199.754073944,0.0,1.0
2008-01-08,67.65,69.03,67.5442,68.9,49000,34.2109164767657,34.9087888306155,34.1574129296372,34.8430472320644,96894.5103312645,0.0,1.0
2008-01-09,68.4099,68.7,67.4001,68.06,53500,34.5952014055269,34.7419063112166,34.0845408961664,34.4182553645037,105792.98576985,0.0,1.0
2008-01-10,68.39,68.76,67.46,67.59,69200,34.5851378839025,34.7722485874709,34.1148326019603,34.1805742005114,136838.777855582,0.0,1.0
2008-01-11,66.8299,67.74,66.578,67.39,171200,33.7961881308293,34.2564298911472,33.6688011410215,34.0794332796636,338537.55446352,0.0,1.0
2008-01-14,67.84,67.99,67.59,67.89,50800,34.3070003515711,34.3828560422069,34.1805742005114,34.332285581783,100453.900506699,0.0,1.0
2008-01-15,65.61,66.8599,65.52,65.92,94700,33.1792790841182,33.8113592689565,33.1337656697367,33.3360475114323,187263.472007566,0.0,1.0
2008-01-16,64.4379,65.6999,64.24,65.25,135500,32.5865427174897,33.2247419280393,32.4864637763108,32.9972254265922,267942.982650742,0.0,1.0
2008-01-17,63.05,65.2899,62.97,65.02,268900,31.8846752972665,33.0174030403013,31.8442189289274,32.8809133676172,531733.343430143,0.0,1.0
2008-01-18,63.34,64.6,62.92,64.11,56900,32.0313296324958,32.6685174338369,31.8189336987154,32.4207221777598,112516.278323448,0.0,1.0
2008-01-22,61.3299,61.39,58.25,58.81,159000,31.014812807515,31.0452056542298,29.4572931969195,29.7404877752933,314412.798830022,0.0,1.0
2008-01-23,60.89,61.01,57.41,58.42,119800,30.7923533521103,30.853037904619,29.0325013293587,29.5432629796401,236897.19056501,0.0,1.0
2008-01-24,62.82,62.82,61.6901,61.91,67100,31.7683632382915,31.7683632382915,31.1969676059619,31.3081720484341,132686.155984242,0.0,1.0
2008-01-25,62.34,64.19,62.0564,63.7,116600,31.5256250282568,32.4611785460989,31.3822072024946,32.2133832900218,230569.385808683,0.0,1.0
2008-01-28,63.2299,63.2299,61.74,62.06,30000,31.9756515555691,31.9756515555691,31.2222022657134,31.3840277390699,59323.16959057,0.0,1.0
2008-01-29,63.3801,63.41,62.782,63.39,56800,32.0516083871258,32.0667289547925,31.7491464633304,32.0566148627077,112318.534424813,0.0,1.0
2008-01-30,63.064,64.3399,62.5401,63.71,80000,31.8917551617258,32.5369836662743,31.626816519565,32.2184403360642,158195.118908187,0.0,1.0
2008-01-31,63.6401,64.2499,61.72,62.12,39000,32.1830915842279,32.4914702518928,31.2120881736287,31.4143700153242,77120.1204677411,0.0,1.0
2008-02-01,64.76,64.81,63.94,64.12,36500,32.7494301705151,32.774715400727,32.3347523950391,32.4257792238022,72176.5230018603,0.0,1.0
2008-02-04,64.006,64.51,63.976,64.44,65800,32.3681288989189,32.6230040194554,32.3529577607918,32.5876046971586,130115.485301984,0.0,1.0
2008-02-05,61.1099,62.62,61.09,62.24,59500,30.9035577945825,31.6672223174437,30.8934942729581,31.4750545678329,117657.619687964,0.0,1.0
2008-02-06,61.18,62.0801,61.04,61.62,70600,30.9390076873396,31.3941924016151,30.8682090427462,31.1615177132048,139607.192436475,0.0,1.0
2008-02-07,60.96,61.3699,60.39,60.54,156900,30.827752674407,31.0350409916846,30.5395010499908,30.6153567406267,310260.176958682,0.0,1.0
2008-02-08,60.47,60.78,59.85,60.42,159000,30.57995741833,30.736725845644,30.2664205637018,30.554672188118,314412.798830021,0.0,1.0
2008-02-11,60.59,60.64,59.8401,59.85,122200,30.6406419708386,30.6659272010506,30.2614140881198,30.2664205637018,241643.044132256,0.0,1.0
2008-02-12,61.73,62.3601,61.42,61.58,67500,31.217145219671,31.535789690802,31.060376792357,31.1412895290352,133477.131578783,0.0,1.0
2008-02-13,62.4699,62.58,61.72,62.0,58100,31.5913160563475,31.6469941332742,31.2120881736287,31.3536854628156,114889.205107071,0.0,1.0
2008-02-14,62.0,62.92,62.0,62.62,107500,31.3536854628156,31.8189336987154,31.3536854628156,31.6672223174437,212574.691032876,0.0,1.0
2008-02-15,62.08,62.1399,61.536,61.95,36100,31.3941418311547,31.4244335369486,31.1190385264487,31.3284002326036,71385.5474073193,0.0,1.0
2008-02-19,62.3999,63.54,62.2001,63.52,149600,31.5559167340507,32.1324705533436,31.4548769541238,32.1223564612588,295824.87235831,0.0,1.0
2008-02-20,62.26,62.5399,61.2,61.51,74000,31.4851686599177,31.6267153786442,30.9491217794244,31.1058902067385,146330.484990073,0.0,1.0
2008-02-21,62.22,63.15,62.1999,62.65,55300,31.4649404757481,31.9352457576904,31.4547758132029,31.6823934555709,109352.375945284,0.0,1.0
2008-02-22,62.8801,63.0,61.93,62.39,63000,31.7987560850063,31.8593900670545,31.3182861405188,31.5509102584688,124578.656140197,0.0,1.0
2008-02-25,64.0199,64.02,62.9401,62.95,87800,32.3751581929178,32.3752087633783,31.8290983612606,31.8341048368426,173619.143001735,0.0,1.0
2008-02-26,64.93,65.25,63.67,64.15,80800,32.8353999532357,32.9972254265922,32.1982121518946,32.4409503619293,159777.070097269,0.0,1.0
2008-02-27,65.12,65.49,64.4898,64.6,43700,32.9314838280411,33.1185945316095,32.6127887864497,32.6685174338369,86414.0837035972,0.0,1.0
2008-02-28,64.58,65.09,64.44,64.73,99000,32.6584033417521,32.916312689914,32.5876046971586,32.7342590323879,195766.459648881,0.0,1.0
2008-02-29,62.9,63.87,62.87,63.87,52300,31.8088196066306,32.2993530727424,31.7936484685035,32.2993530727424,103420.058986227,0.0,1.0
2008-03-03,63.1,63.18,62.6499,63.0754,106800,31.9099605274784,31.9504168958175,31.6823428851105,31.8975201942141,211190.48374243,0.0,1.0
2008-03-04,62.33,62.3999,61.5601,62.11,66300,31.5205679822144,31.5559167340507,31.1312260074108,31.4093129692818,131104.20479516,0.0,1.0
2008-03-05,62.77,63.17,62.26,62.5,42400,31.7430780080796,31.9453598497752,31.4851686599177,31.606537764935,83843.413021339,0.0,1.0
2008-03-06,62.04,63.7,62.04,62.71,161600,31.3739136469851,32.2133832900218,31.3739136469851,31.7127357318252,319554.140194538,0.0,1.0
2008-03-07,61.3301,62.16,61.0,61.66,36900,31.0149139484359,31.4345981994938,30.8479808585766,31.1817458973743,72967.4985964012,0.0,1.0
2008-03-10,60.84,61.93,60.72,61.91,45100,30.7670681218984,31.3182861405188,30.7063835693897,31.3081720484341,89182.4982844903,0.0,1.0
2008-03-11,62.8799,62.98,61.12,62.62,50600,31.7986549440854,31.8492759749697,30.9086654110853,31.6672223174437,100058.412709428,0.0,1.0
2008-03-12,62.75,63.3599,62.67,63.18,38200,31.7329639159948,32.0413931541201,31.6925075476557,31.9504168958175,75538.1692786592,0.0,1.0
2008-03-13,63.0,63.238,61.79,62.14,41500,31.8593900670545,31.9797477628634,31.2474874959254,31.424484107409,82063.717933622,0.0,1.0
2008-03-14,61.49,63.08,60.9601,63.08,55600,31.0957761146537,31.8998464353936,30.8278032448675,31.8998464353936,109945.60764119,0.0,1.0
2008-03-17,60.72,61.09,59.8,59.99,42200,30.7063835693897,30.8934942729581,30.2411353334899,30.3372192082953,83447.9252240686,0.0,1.0
2008-03-18,62.33,62.45,61.3001,61.6,51400,31.5205679822144,31.5812525347231,30.9997428103087,31.15140362112,101640.36389851,0.0,1.0
2008-03-19,60.078,62.029,60.078,61.8,52200,30.3817212134683,31.3683508963385,30.3817212134683,31.2525445419678,103222.315087592,0.0,1.0
2008-03-20,60.88,61.031,59.67,59.92,26300,30.7872963060679,30.863657701308,30.1753937349388,30.3018198859985,52006.6453410665,0.0,1.0
2008-03-24,62.35,62.74,61.68,61.79,48700,31.5306820742992,31.7279068699524,31.1918599894591,31.2474874959254,96301.2786353588,0.0,1.0
2008-03-25,63.12,63.19,62.39,62.71,67300,31.9200746195632,31.9554739418599,31.5509102584688,31.7127357318252,133081.643781512,0.0,1.0
2008-03-26,62.99,63.2699,62.68,63.01,29100,31.8543330210121,31.9958797397386,31.6975645936981,31.8644471130969,57543.4745028531,0.0,1.0
2008-03-27,63.1799,64.24,63.131,64.24,288000,31.9503663253571,32.4864637763108,31.9256373702098,32.4864637763108,569502.428069473,0.0,1.0
2008-03-28,62.9772,63.58,62.97,63.58,35500,31.8478600020779,32.1526987375131,31.8442189289274,32.1526987375131,70199.0840155079,0.0,1.0
2008-03-31,63.49,63.6146,63.1901,63.27,36600,32.1071853231316,32.1701961168198,31.9555245123204,31.995930310199,72374.2669004956,0.0,1.0
2008-04-01,65.099,65.099,63.9801,64.06,95400,32.9208640313521,32.9208640313521,32.3550311496691,32.3954369475478,188647.679298013,0.0,1.0
2008-04-02,65.29,65.55,64.88,65.17,46600,33.0174536107617,33.1489368078639,32.8101147230238,32.9567690582531,92148.656764019,0.0,1.0
2008-04-03,65.4434,66.0,64.76,64.76,48100,33.095028697052,33.3765038797714,32.7494301705151,32.7494301705151,95114.8152435474,0.0,1.0
2008-04-04,65.79,65.98,65.23,65.75,29800,33.2703059128812,33.3663897876866,32.9871113345074,33.2500777287117,58927.6817932997,0.0,1.0
2008-04-07,66.08,66.43,65.9086,66.31,71200,33.4169602481105,33.5939568595942,33.330282478944,33.5332723070855,140793.655828286,0.0,1.0
2008-04-08,65.55,65.56,65.23,65.29,63900,33.1489368078639,33.1539938539063,32.9871113345074,33.0174536107617,126358.351227914,0.0,1.0
2008-04-09,65.03,65.56,64.91,65.5,30100,32.8859704136596,33.1539938539063,32.8252858611509,33.1236515776519,59520.9134892054,0.0,1.0
2008-04-10,65.06,65.16,64.4501,64.89,58900,32.9011415517868,32.9517120122107,32.5927123136614,32.8151717690662,116471.156296153,0.0,1.0
2008-04-11,63.96,64.81,63.92,64.62,39700,32.3448664871239,32.774715400727,32.3246383029544,32.6786315259216,78504.3277581878,0.0,1.0
2008-04-14,64.19,64.2999,63.95,64.14,50000,32.4611785460989,32.5167554821047,32.3398094410815,32.4358933158869,98871.9493176168,0.0,1.0
2008-04-15,64.58,64.65,64.2801,64.65,28600,32.6584033417521,32.6938026640488,32.5067425309408,32.6938026640488,56554.7550096768,0.0,1.0
2008-04-16,66.4301,66.5599,65.623,65.63,44600,33.5940074300546,33.6596478876848,33.1858532439733,33.189393176203,88193.7787913142,0.0,1.0
2008-04-17,65.67,65.9814,65.43,65.54,34000,33.2096213603726,33.3670977741326,33.0882522553552,33.1438797618215,67232.9255359793,0.0,1.0
2008-04-18,66.43,66.61,66.146,66.28,51200,33.5939568595942,33.6849836883572,33.4503367519903,33.5181011689583,101244.87610124,0.0,1.0
2008-04-21,67.0,67.0,66.25,66.59,55300,33.8822084840104,33.8822084840104,33.5029300308311,33.6748695962724,109352.375945284,0.0,1.0
2008-04-22,66.3,66.6399,66.09,66.52,196500,33.5282152610431,33.7001042560239,33.4220172941529,33.6394702739757,388566.760818234,0.0,1.0
2008-04-23,66.47,66.71,65.979,66.18,35400,33.6141850437637,33.7355541487811,33.3658840830824,33.4675307085344,70001.3401168728,0.0,1.0
2008-04-24,66.14,66.38,65.45,65.85,47200,33.4473025243649,33.5686716293822,33.09836634744,33.3006481891356,93335.1201558302,0.0,1.0
2008-04-25,66.61,66.7,66.1301,66.54,44500,33.6849836883572,33.7304971027387,33.4422960487829,33.6495843660605,87996.0348926789,0.0,1.0
2008-04-28,66.67,67.0176,66.56,66.77,37800,33.7153259646115,33.891108885045,33.6596984581452,33.7658964250354,74747.1936841183,0.0,1.0
2008-04-29,66.07,66.35,66.0642,66.23,38300,33.4119032020681,33.553500491255,33.4089701153636,33.4928159387464,75735.9131772946,0.0,1.0
2008-04-30,66.42,66.94,66.28,66.28,63000,33.5888998135518,33.851866207756,33.5181011689583,33.5181011689583,124578.656140197,0.0,1.0
2008-05-01,66.656,66.73,66.101,66.26,113300,33.7082461001522,33.7456682408659,33.4275800447995,33.5079870768735,224043.83715372,0.0,1.0
2008-05-02,66.893,67.27,66.7101,67.16,42300,33.8280980913568,34.0187487271549,33.7356047192415,33.9631212206886,83645.6691227038,0.0,1.0
2008-05-05,67.28,67.38,66.9501,67.1,28900,34.0238057731973,34.0743762336212,33.8569738242589,33.9327789444343,57147.9867055825,0.0,1.0
2008-05-06,67.56,67.69,66.75,66.82,60700,34.1654030623842,34.2311446609353,33.7557823329506,33.7911816552473,120030.546471587,0.0,1.0
2008-05-07,66.2899,67.27,66.16,66.82,43900,33.5231076445403,34.0187487271549,33.4574166164496,33.7911816552473,86809.5715008675,0.0,1.0
2008-05-08,66.93,67.2,66.7601,66.97,29000,33.8468091617136,33.9833494048582,33.7608899494534,33.8670373458832,57345.7306042178,0.0,1.0
2008-05-09,66.65,66.72,66.25,66.37,42300,33.7052118725267,33.7406111948235,33.5029300308311,33.5636145833398,83645.6691227039,0.0,1.0
2008-05-12,67.47,67.47,66.6601,66.98,28500,34.1198896480027,34.1198896480027,33.7103194890295,33.8720943919256,56357.0111110416,0.0,1.0
2008-05-13,67.03,67.11,66.718,67.11,32300,33.8973796221375,33.9378359904767,33.739599785615,33.9378359904767,63871.2792591805,0.0,1.0
2008-05-14,67.0,67.459,67.0,67.11,47200,33.8822084840104,34.1143268973561,33.8822084840104,33.9378359904767,93335.1201558302,0.0,1.0
2008-05-15,67.99,67.9999,67.33,67.42,35500,34.3828560422069,34.3878625177889,34.0490910034092,34.0946044177907,70199.084015508,0.0,1.0
2008-05-16,68.64,68.64,68.012,68.13,34400,34.7115640349623,34.7115640349623,34.3939815435002,34.4536546868004,68023.9011305203,0.0,1.0
2008-05-19,68.34,68.76,68.179,68.46,35700,34.5598526536906,34.7722485874709,34.4784342124081,34.6205372061992,70594.5718127784,0.0,1.0
2008-05-20,67.91,68.29,67.6732,68.29,41100,34.3423996738678,34.5345674234786,34.222648823584,34.5345674234786,81272.7423390811,0.0,1.0
2008-05-21,67.16,68.05,67.0501,68.05,44400,33.9631212206886,34.4131983184613,33.9075442846827,34.4131983184613,87798.2909940437,0.0,1.0
2008-05-22,67.93,68.16,67.661,67.98,52400,34.3525137659526,34.4688258249276,34.2164792274123,34.3777989961646,103617.802884862,0.0,1.0
2008-05-23,67.14,67.77,66.9101,67.77,87700,33.9530071286038,34.2716010292744,33.8367456400893,34.2716010292744,173421.3991031,0.0,1.0
2008-05-27,66.7701,66.97,66.3199,66.75,42900,33.7659469954958,33.8670373458832,33.5382787826675,33.7557823329506,84832.1325145153,0.0,1.0
2008-05-28,66.8701,66.9399,66.3601,66.9,35900,33.8165174559197,33.8518156372956,33.5586081077579,33.8316380235865,70990.0596100489,0.0,1.0
2008-05-29,66.69,66.87,66.22,66.47,54100,33.7254400566963,33.8164668854593,33.487758892704,33.6141850437637,106979.449161661,0.0,1.0
2008-05-30,66.85,67.06,66.7001,66.9,46800,33.8063527933745,33.9125507602647,33.7305476731991,33.8316380235865,92544.1445612894,0.0,1.0
2008-06-02,66.08,66.27,65.76,66.24,35800,33.4169602481105,33.5130441229159,33.2551347747541,33.4978729847888,70792.3157114137,0.0,1.0
2008-06-03,65.75,66.26,65.49,66.2,76300,33.2500777287117,33.5079870768735,33.1185945316095,33.4776448006192,150878.594658683,0.0,1.0
2008-06-04,65.3299,66.6,65.0701,65.43,54100,33.0376312244709,33.6799266423148,32.9062491682896,33.0882522553552,106979.449161661,0.0,1.0
2008-06-05,66.39,66.39,65.5399,65.67,180800,33.5737286754246,33.5737286754246,33.1438291913611,33.2096213603726,357520.968732503,0.0,1.0
2008-06-06,64.65,65.85,64.58,65.7,277100,32.6938026640488,33.3006481891356,32.6584033417521,33.2247924984997,547948.343118233,0.0,1.0
2008-06-09,64.5,65.19,64.1299,65.16,117000,32.617946973413,32.9668831503378,32.4307856993841,32.9517120122107,231360.361403223,0.0,1.0
2008-06-10,63.59,63.94,63.38,63.58,37100,32.1577557835555,32.3347523950391,32.0515578166653,32.1526987375131,73362.9863936717,0.0,1.0
2008-06-11,62.29,63.51,62.29,63.51,90600,31.5003397980449,32.1172994152164,31.5003397980449,32.1172994152164,179155.972163521,0.0,1.0
2008-06-12,62.4099,62.8199,62.1298,62.59,40500,31.5609737800931,31.7683126678311,31.4193259204458,31.6520511793166,80086.2789472697,0.0,1.0
2008-06-13,62.79,62.86,62.18,62.27,48200,31.7531921001643,31.7885914224611,31.4447122915786,31.4902257059601,95312.5591421828,0.0,1.0
2008-06-16,63.1,63.4,62.691,62.91,36400,31.9099605274784,32.0616719087501,31.7031273443447,31.813876652673,71978.7791032251,0.0,1.0
2008-06-17,63.35,63.96,63.2101,63.96,48700,32.0363866785382,32.3448664871239,31.9656386044051,32.3448664871239,96301.2786353587,0.0,1.0
2008-06-18,62.78,62.95,62.4501,62.82,42200,31.748135054122,31.8341048368426,31.5813031051835,31.7683632382915,83447.9252240685,0.0,1.0
2008-06-19,62.47,62.71,62.045,62.44,33700,31.5913666268079,31.7127357318252,31.3764421700063,31.5761954886807,66639.6938400737,0.0,1.0
2008-06-20,61.1199,62.07,60.86,61.108,74600,30.9086148406249,31.3890847851123,30.7771822139831,30.9025969558344,147516.948381884,0.0,1.0
2008-06-23,61.1,61.315,60.73,60.76,62400,30.8985513190005,31.0072778089119,30.7114406154321,30.7266117535593,123392.192748386,0.0,1.0
2008-06-24,60.86,61.15,60.2701,60.76,64100,30.7771822139831,30.9238365492124,30.4788670679426,30.7266117535593,126753.839025185,0.0,1.0
2008-06-25,61.56,62.1499,61.42,61.42,84800,31.1311754369504,31.429490582991,31.060376792357,31.060376792357,167686.826042678,0.0,1.0
2008-06-26,60.15,61.19,60.011,61.19,44300,30.4181319449735,30.944064733382,30.3478390049843,30.944064733382,87600.5470954085,0.0,1.0
2008-06-27,60.35,60.85,60.054,60.31,71100,30.5192728658213,30.7721251679408,30.3695843029665,30.4990446816517,140595.911929651,0.0,1.0
2008-06-30,60.51,60.99,60.44,60.99,49100,30.6001856024995,30.8429238125342,30.5647862802028,30.8429238125342,97092.2542298998,0.0,1.0
2008-07-01,59.54,59.6899,58.7701,59.45,64100,30.1096521363877,30.1854572565631,29.7203101615841,30.0641387220062,126753.839025185,0.0,1.0
2008-07-02,59.03,60.1399,58.85,59.99,45200,29.8517427882259,30.4130243284707,29.7607159594628,30.3372192082953,89380.2421831255,0.0,1.0
2008-07-03,59.36,59.6713,58.9501,59.57,32000,30.0186253076247,30.1760511509243,29.8113369903472,30.1248232745149,63278.0475632748,0.0,1.0
2008-07-07,58.66,59.4528,58.28,58.77,159800,29.6646320846574,30.0655546948981,29.4724643350466,29.7202595911237,315994.750019104,0.0,1.0
2008-07-08,59.11,59.2299,58.191,58.71,95300,29.892199156565,29.9528331386132,29.4274566252694,29.6899173148694,188449.935399377,0.0,1.0
2008-07-09,58.49,59.6499,58.4401,59.63,35500,29.5786623019368,30.1652290723936,29.5534276421853,30.1551655507692,70199.084015508,0.0,1.0
2008-07-10,59.0,59.0599,58.41,58.6,45600,29.8365716500987,29.8668633558926,29.5382059335977,29.6342898084031,90171.2177776665,0.0,1.0
2008-07-11,57.9501,58.5,57.41,58.15,57600,29.3056323861082,29.5837193479792,29.0325013293587,29.4067227364956,113900.485613895,0.0,1.0
2008-07-14,57.77,58.506,57.5401,58.15,180400,29.2145549868848,29.5867535756046,29.0982934983702,29.4067227364956,356729.993137961,0.0,1.0
2008-07-15,56.77,57.45,55.32,56.82,91300,28.7088503826458,29.0527295135283,27.9755787064993,28.7341356128577,180540.179453968,0.0,1.0
2008-07-16,57.86,57.87,56.5,56.62,75800,29.2600684012663,29.2651254473087,28.5723101395013,28.63299469201,149889.875165507,0.0,1.0
2008-07-17,58.91,59.1899,58.5001,58.79,47400,29.7910582357172,29.9326049544437,29.5837699184396,29.7303736832085,93730.6079531007,0.0,1.0
2008-07-18,59.61,59.624,58.9801,59.28,31600,30.1450514586844,30.1521313231438,29.8265081284743,29.9781689392856,62487.0719687339,0.0,1.0
2008-07-21,60.02,60.2899,59.8999,60.11,40800,30.3523903464224,30.4888800191065,30.2916552234533,30.3979037608039,80679.5106431754,0.0,1.0
2008-07-22,60.19,60.19,58.9808,59.2,105100,30.438360129143,30.438360129143,29.8268621216973,29.9377125709465,207828.837465631,0.0,1.0
2008-07-23,60.59,60.8399,60.361,60.58,39100,30.6406419708386,30.7670175514379,30.5248356164679,30.6355849247962,77317.8643663764,0.0,1.0
2008-07-24,59.38,60.44,59.29,60.44,90600,30.0287393997095,30.5647862802028,29.983225985328,30.5647862802028,179155.972163522,0.0,1.0
2008-07-25,59.58,59.91,59.3556,59.6,44200,30.1298803205573,30.2967628399561,30.0164002073661,30.1399944126421,87402.8031967732,0.0,1.0
2008-07-28,58.55,59.53,58.48,59.53,38000,29.6090045781912,30.1045950903453,29.5736052558944,30.1045950903453,75142.6814813887,0.0,1.0
2008-07-29,58.91,58.9499,58.1301,58.28,38800,29.7910582357172,29.8112358494263,29.3966592148712,29.4724643350466,76724.6326704706,0.0,1.0
2008-07-30,59.43,59.45,58.9001,59.07,38600,30.0540246299214,30.0641387220062,29.7860517601352,29.8719709723954,76329.1448732003,0.0,1.0
2008-07-31,58.7999,59.5,58.66,59.33,52200,29.7353801587905,30.0894239522182,29.6646320846574,30.0034541694975,103222.315087592,0.0,1.0
2008-08-01,58.27,58.91,58.1101,58.91,43800,29.4674072890042,29.7910582357172,29.3865451227864,29.7910582357172,86611.8276022325,0.0,1.0
2008-08-04,57.98,59.13,57.873,58.4,71000,29.3207529537749,29.9023132486498,29.2666425611214,29.5331488875553,140398.168031016,0.0,1.0
2008-08-05,59.3,59.59,55.1,58.92,212100,29.9882830313704,30.1349373665997,27.8643236935667,29.7961152817596,419414.80900533,0.0,1.0
2008-08-06,59.56,59.64,58.78,59.25,27000,30.1197662284725,30.1602225968116,29.7253166371661,29.9629978011584,53390.8526315131,0.0,1.0
2008-08-07,58.43,59.16,58.37,59.16,34000,29.5483200256825,29.9174843867769,29.5179777494281,29.9174843867769,67232.9255359794,0.0,1.0
2008-08-08,58.8299,58.8799,57.58,57.67,25300,29.7505512969176,29.7758365271296,29.1184711120794,29.1639845264609,50029.2063547142,0.0,1.0
2008-08-11,58.82,59.21,58.58,59.0,174000,29.7455448213357,29.9427696169889,29.6241757163183,29.8365716500987,344074.383625306,0.0,1.0
2008-08-12,58.29,58.88,58.2101,58.88,49600,29.477521381089,29.77588709759,29.4371155832103,29.77588709759,98080.973723076,0.0,1.0
2008-08-13,56.66,57.32,56.55,57.3,335800,28.6532228761795,28.9869879149772,28.5975953697132,28.9768738228924,664024.011617115,0.0,1.0
2008-08-14,56.72,56.95,56.3899,56.49,121200,28.6835651524339,28.7998772114088,28.5166320625746,28.5672530934589,239665.605145903,0.0,1.0
2008-08-15,56.46,56.66,56.23,56.66,61200,28.5520819553317,28.6532228761795,28.4357698963568,28.6532228761795,121019.265964763,0.0,1.0
2008-08-18,56.12,56.93,55.925,56.93,38900,28.3801423898905,28.789763119324,28.2815299920639,28.789763119324,76922.3765691058,0.0,1.0
2008-08-19,55.48,55.51,55.06,55.28,49600,28.0564914431775,28.0716625813047,27.8440955093972,27.9553505223297,98080.973723076,0.0,1.0
2008-08-20,55.59,55.59,55.061,55.47,79900,28.1121189496438,28.1121189496438,27.8446012140014,28.0514343971352,157997.375009552,0.0,1.0
2008-08-21,55.6838,55.82,55.346,55.44,44000,28.1595540415214,28.2284310086188,27.9887270262095,28.036263259008,87007.3153995029,0.0,1.0
2008-08-22,56.05,56.22,55.8401,55.97,201300,28.3447430675937,28.4307128503144,28.238595671164,28.3042866992546,398058.467952726,0.0,1.0
2008-08-25,55.226,56.1,55.02,56.1,74900,27.9280424737008,28.3700282978057,27.8238673252276,28.3700282978057,148110.18007779,0.0,1.0
2008-08-26,55.374,55.67,55.07,55.29,46700,28.0028867551282,28.1525753179829,27.8491525554396,27.9604075683721,92346.4006626542,0.0,1.0
2008-08-27,55.87,56.09,55.5201,55.84,35300,28.2537162388307,28.3649712517633,28.0767701978075,28.2385451007036,69803.5962182376,0.0,1.0
2008-08-28,56.77,56.81,56.4401,56.69,34900,28.7088503826458,28.7290785668154,28.5420184337074,28.6683940143067,69012.6206236966,0.0,1.0
2008-08-29,56.52,56.9899,56.47,56.92,44300,28.5824242315861,28.8200548251179,28.5571390013741,28.7847060732816,87600.5470954084,0.0,1.0
2008-09-02,55.95,56.73,55.84,56.49,49800,28.2941726071699,28.6886221984762,28.2385451007036,28.5672530934589,98476.4615203462,0.0,1.0
2008-09-03,55.74,55.96,55.41,55.67,48500,28.1879746402797,28.2992296532122,28.0210921208808,28.1525753179829,95905.7908380882,0.0,1.0
2008-09-04,53.45,55.17,53.42,55.16,57700,27.0299110965725,27.8997230158635,27.0147399584453,27.8946659698211,114098.22951253,0.0,1.0
2008-09-05,53.16,53.26,52.3713,53.09,51700,26.8832567613432,26.933827221767,26.4844075399799,26.8478574390464,102233.595594416,0.0,1.0
2008-09-08,54.234,55.66,53.516,54.69,33400,27.4263835062958,28.1475182719406,27.0632876004522,27.6569848058288,66046.462144168,0.0,1.0
2008-09-09,52.69,54.28,52.6899,54.09,58100,26.6455755973508,27.4496459180908,26.6455250268904,27.3535620432854,114889.205107071,0.0,1.0
2008-09-10,53.06,53.5,52.82,53.45,57400,26.8326863009193,27.0551963267844,26.7113171959019,27.0299110965725,113504.997816624,0.0,1.0
2008-09-11,52.82,52.93,51.5001,51.72,51300,26.7113171959019,26.7669447023682,26.0438376887669,26.155042131239,101442.619999875,0.0,1.0
2008-09-12,53.68,53.81,52.79,52.98,38800,27.1462231555474,27.2119647540985,26.6961460577747,26.7922299325801,76724.6326704707,0.0,1.0
2008-09-15,51.4701,52.32,51.28,51.57,49700,26.0286665506397,26.4584648937824,25.9325321053739,26.0791864406032,98278.7176217113,0.0,1.0
2008-09-16,51.4,51.42,49.68,49.98,88100,25.9932166578826,26.0033307499674,25.1234047385916,25.2751161198633,174212.374697641,0.0,1.0
2008-09-17,48.9101,50.29,44.79,50.09,136200,24.734062763788,25.4318845471773,22.6505092238631,25.3307436263295,269327.189941188,0.0,1.0
2008-09-18,50.86,51.3132,48.8252,50.2,108300,25.7201361715935,25.9493214982346,24.6911284428881,25.3863711327958,214156.642221958,0.0,1.0
2008-09-19,54.3201,54.66,52.55,54.26,193900,27.4699246727208,27.6418136677016,26.5747769527574,27.439531826006,383425.419453718,0.0,1.0
2008-09-22,53.154,54.325,52.96,54.09,59300,26.8802225337177,27.4724026252815,26.7821158404954,27.3535620432854,117262.131890694,0.0,1.0
2008-09-23,52.01,53.29,51.8201,53.01,61500,26.3016964664683,26.9489983598942,26.2056631621234,26.8074010707073,121612.497660669,0.0,1.0
2008-09-24,52.13,53.0399,52.0101,52.81,42300,26.362381018977,26.8225216383741,26.3017470369288,26.7062601498595,83645.6691227039,0.0,1.0
2008-09-25,53.64,53.96,53.0,53.14,85300,27.1259949713779,27.2878204447343,26.8023440246649,26.8731426692584,168675.545535854,0.0,1.0
2008-09-26,53.11,53.1399,52.4901,52.9,38400,26.8579715311312,26.8730920987979,26.5444852469635,26.751773564241,75933.6570759297,0.0,1.0
2008-09-29,47.01,50.66,35.54,50.66,56000,23.7731734452735,25.6189952507457,17.9727416346527,25.6189952507457,110736.583235731,0.0,1.0
2008-09-30,49.81,49.81,48.62,49.12,128400,25.1891463371426,25.1891463371426,24.5873578580983,24.8402101602178,253903.16584764,0.0,1.0
2008-10-01,49.82,50.06,48.82,49.39,67800,25.194203383185,25.3155724882024,24.6884987789461,24.9767504033623,134070.363274689,0.0,1.0
2008-10-02,48.03,49.14,47.76,49.14,59000,24.2889921415973,24.8503242523025,24.1524518984528,24.8503242523025,116668.900194788,0.0,1.0
2008-10-03,47.77,49.91,47.7401,48.34,40600,24.1575089444952,25.2397167975665,24.1423883768284,24.4457605689114,80284.0228459047,0.0,1.0
2008-10-06,44.964,46.134,43.05,46.04,150700,22.7385018250006,23.3301762119602,21.7705832124873,23.2826399791618,298000.055243297,0.0,1.0
2008-10-07,42.87,46.0999,42.87,45.72,70300,21.6795563837242,23.3129316849557,21.6795563837242,23.1208145058053,139013.96074057,0.0,1.0
2008-10-08,42.618,43.3399,40.89,42.17,79600,21.552118823456,21.9171869772561,20.6782612673311,21.325563160757,157404.143313646,0.0,1.0
2008-10-09,39.2,42.9999,38.63,42.75,90700,19.8236204861673,21.7452474118149,19.5353688617511,21.6188718312156,179353.716062157,0.0,1.0
2008-10-10,37.65,38.609,35.57,36.63,136900,19.0397783495969,19.524749065062,17.9879127727798,18.5239596532731,270711.397231634,0.0,1.0
2008-10-13,42.986,43.0,40.06,40.53,75400,21.738218117816,21.7452979822753,20.2585264458128,20.4962076098051,149098.899570966,0.0,1.0
2008-10-14,43.12,45.02,42.03,44.41,88800,21.805982534784,22.766821282838,21.2547645161635,22.4583414742522,175596.581988087,0.0,1.0
2008-10-15,38.4401,43.9999,38.44,41.95,94200,19.4393355574061,22.2509520160538,19.4392849869456,21.2143081478244,186274.75251439,0.0,1.0
2008-10-16,40.7001,41.009,37.6501,39.6,63200,20.5822279629861,20.7384401152355,19.0398289200573,20.0259023278628,124974.143937468,0.0,1.0
2008-10-17,39.82,41.371,38.6601,38.92,64500,20.1371573407954,20.92150518197,19.5505905703386,19.6820231969804,127544.814619726,0.0,1.0
2008-10-20,42.23,42.23,40.6762,40.85,59300,21.3559054370113,21.3559054370113,20.5701416229448,20.6580330831615,117262.131890694,0.0,1.0
2008-10-21,40.01,41.1464,39.82,40.83,68400,20.2332412156008,20.807923927858,20.1371573407954,20.6479189910768,135256.8266665,0.0,1.0
2008-10-22,37.23,38.83,36.08,38.83,56900,18.8273824158165,19.6365097825988,18.2458221209417,19.6365097825988,112516.278323448,0.0,1.0
2008-10-23,37.54,38.4,36.0001,37.36,52400,18.9841508431306,19.4190568027761,18.205416323063,18.8931240143676,103617.802884862,0.0,1.0
2008-10-24,35.538,36.309,34.05,34.06,65800,17.9717302254442,18.3616284753124,17.2192417743366,17.224298820379,130115.485301984,0.0,1.0
2008-10-27,33.55,35.2799,33.54,34.0,115800,16.9663894722171,17.8412078670901,16.9613324261747,17.1939565441247,228987.434619601,0.0,1.0
2008-10-28,37.291,37.291,33.98,35.46,51200,18.8582303966751,18.8582303966751,17.1838424520399,17.9322852663135,101244.87610124,0.0,1.0
2008-10-29,38.02,38.9999,37.11,37.41,51900,19.2268890531653,19.722428994859,18.7666978633078,18.9184092445795,102629.083391686,0.0,1.0
2008-10-30,39.9099,40.2,38.3899,39.78,80100,20.1826201847165,20.3293250904062,19.4139491862733,20.1169291566259,158392.862806822,0.0,1.0
2008-10-31,39.45,39.9499,38.19,38.52,43900,19.950046637227,20.2028483688861,19.3128588358859,19.4797413552848,86809.5715008676,0.0,1.0
2008-11-03,39.88,40.17,39.3297,39.57,57100,20.1674996170498,20.3141539522791,19.8892103733371,20.0107311897357,112911.766120718,0.0,1.0
2008-11-04,42.17,42.45,41.02,41.27,73000,21.325563160757,21.4671604499439,20.7440028658822,20.8704290169419,144353.04600372,0.0,1.0
2008-11-05,39.98,42.6943,39.98,42.18,103800,20.2180700774736,21.5907040847595,20.2180700774736,21.3306202067994,205258.166783373,0.0,1.0
2008-11-06,37.5348,40.306,37.5,40.05,123500,18.9815211791885,20.3829297784556,18.963922658961,20.2534693997704,244213.714814514,0.0,1.0
2008-11-07,39.96,40.06,39.07,39.07,81100,20.2079559853889,20.2585264458128,19.7578788876162,19.7578788876162,160370.301793174,0.0,1.0
2008-11-10,38.83,40.55,38.6184,40.55,61900,19.6365097825988,20.5063217018899,19.5295026883419,20.5063217018899,122403.47325521,0.0,1.0
2008-11-11,38.22,38.839,37.5101,38.52,38300,19.3280299740131,19.641061124037,18.9690302754638,19.4797413552848,75735.9131772944,0.0,1.0
2008-11-12,36.519,37.4,36.28,37.07,50900,18.4678264422026,18.9133521985371,18.3469630417895,18.7464696791383,100651.644405334,0.0,1.0
2008-11-13,38.98,38.98,35.3,36.26,87200,19.7123654732347,19.7123654732347,17.8513725296353,18.3368489497047,172432.679609924,0.0,1.0
2008-11-14,36.88,38.165,36.6182,37.36,40500,18.6503858043329,19.3002162207799,18.5179923389431,18.8931240143676,80086.2789472695,0.0,1.0
2008-11-17,36.42,37.25,35.0,36.42,53200,18.4177616863829,18.8374965079013,17.6996611483636,18.4177616863829,105199.754073945,0.0,1.0
2008-11-18,36.62,37.06,35.231,36.06,104200,18.5189026072307,18.7414126330959,17.8164789119428,18.2357080288569,206049.142377914,0.0,1.0
2008-11-19,34.01,36.34,34.01,36.06,137500,17.1990135901671,18.3773053180438,17.1990135901671,18.2357080288569,271897.860623445,0.0,1.0
2008-11-20,32.29,34.7199,31.93,34.0,82900,16.329201670876,17.5580132887163,16.14714801335,17.1939565441247,163929.691968609,0.0,1.0
2008-11-21,34.253,34.46,32.21,34.01,135400,17.3218998089971,17.4265806620746,16.2887453025369,17.1990135901671,267745.238752107,0.0,1.0
2008-11-24,36.12,36.87,34.611,35.05,253200,18.2660503051113,18.6453287582905,17.5029420573147,17.7249463785756,500687.551344411,0.0,1.0
2008-11-25,37.15,37.35,35.93,36.97,104600,18.7869260474774,18.8880669683252,18.1699664303059,18.6958992187144,206840.117972454,0.0,1.0
2008-11-26,37.44,37.6599,36.05,36.37,101200,18.9335803827067,19.0447848251788,18.2306509828145,18.392476456171,200116.825418856,0.0,1.0
2008-11-28,37.19,37.48,36.58,36.81,40300,18.8071542316469,18.9538085668762,18.4986744230612,18.6149864820361,79690.7911499994,0.0,1.0
2008-12-01,34.59,36.29,34.18,36.29,60800,17.4923222606257,18.3520200878319,17.2849833728877,18.3520200878319,120228.290370222,0.0,1.0
2008-12-02,36.33,36.3799,35.0401,35.58,49500,18.3722482720014,18.397482931753,17.7199399029936,17.9929698188222,97883.2298244409,0.0,1.0
2008-12-03,36.53,36.83,35.06,35.31,46400,18.4733891928492,18.6251005741209,17.730003424618,17.8564295756777,91753.1689667486,0.0,1.0
2008-12-04,35.37,36.77,35.0028,36.12,141800,17.886771851932,18.5947582978666,17.7010771212555,18.2660503051113,280400.848264762,0.0,1.0
2008-12-05,36.7,36.7,34.525,35.48,127400,18.5593589755699,18.5593589755699,17.4594514613501,17.9423993583983,251925.726861287,0.0,1.0
2008-12-08,37.81,38.3799,37.08,37.46,104200,19.1206910862751,19.4088921402309,18.7515267251807,18.9436944747915,206049.142377914,0.0,1.0
2008-12-09,37.5,39.0,37.1701,37.76,210600,18.963922658961,19.7224795653195,18.7970907100226,19.0954058560632,416448.650525803,0.0,1.0
2008-12-10,38.35,39.0,37.87,38.34,105500,19.3937715725641,19.7224795653195,19.1510333625294,19.3887145265218,208619.813060172,0.0,1.0
2008-12-11,38.4,39.3,37.95,38.68,71500,19.4190568027761,19.8741909465912,19.1914897308686,19.560654091963,141386.887524192,0.0,1.0
2008-12-12,38.82,39.12,37.51,38.19,122100,19.6314527365565,19.7831641178281,18.9689797050034,19.3128588358859,241445.30023362,0.0,1.0
2008-12-15,38.54,39.02,38.092,38.55,139000,19.4898554473695,19.7325936574042,19.2632997846705,19.4949124934119,274864.019102975,0.0,1.0
2008-12-16,40.9801,40.99,38.66,38.91,159500,20.723825252173,20.728831727755,19.5505399998782,19.676966150938,315401.518323198,0.0,1.0
2008-12-17,40.95,41.17,39.75,40.13,144400,20.7086035435854,20.819858556518,20.1017580184987,20.2939257681095,285542.189629278,0.0,1.0
2008-12-18,39.5,40.8,38.9101,40.78,88000,19.9753318674389,20.6327478529496,19.6770167213984,20.6226337608648,174014.630799006,0.0,1.0
2008-12-19,39.2199,39.78,38.66,39.69,119000,19.8336840077916,20.1169291566259,19.5505399998782,20.0714157422444,235315.239375928,0.0,1.0
2008-12-22,36.854,37.82,36.23,37.82,228400,19.5277377792731,20.0395898087618,19.1971004434543,20.0395898087618,431051.138393222,1.76091,1.0
2008-12-23,36.57,37.28,36.2901,37.23,124900,19.3772554020735,19.7534613450725,19.2289454817279,19.7269679688049,235719.295907677,0.0,1.0
2008-12-24,36.782,38.99,36.7,37.12,66500,19.4895873174478,20.6595348134221,19.4461381803691,19.6686825410164,125503.067877186,0.0,1.0
2008-12-26,36.6101,38.18,36.36,37.25,149700,19.3985030898401,20.2303421178881,19.2659832217499,19.737565319312,282523.447537063,0.0,1.0
2008-12-29,37.2924,37.85,36.93,37.85,274700,19.7600317023868,20.0554858345223,19.5680077111997,20.0554858345223,518431.469862602,0.0,1.0
2008-12-30,38.18,38.4699,37.5301,37.73,168100,20.2303421178881,20.3839507134872,19.8859812131627,19.9919017314803,317249.108423382,0.0,1.0
2008-12-31,38.6,39.24,38.16,38.27,119300,20.4528864785353,20.7920016947598,20.219744767381,20.2780301951696,225150.616507493,0.0,1.0
2009-01-02,39.4,39.59,38.62,38.78,22700,20.8767804988159,20.9774553286325,20.4634838290423,20.5482626330985,42840.8968543175,0.0,1.0
2009-01-05,38.83,39.26,38.46,38.67,60700,20.574756009366,20.8025990452668,20.3787050249862,20.4899772053099,114556.935641281,0.0,1.0
2009-01-06,39.32,39.36,38.63,38.99,90300,20.8343910967878,20.8555857978018,20.4687825042959,20.6595348134221,170419.955327968,0.0,1.0
2009-01-07,38.49,39.108,38.212,39.0,43400,20.3946010507468,20.7220591814135,20.2472978786993,20.6648334886756,81907.2653514265,0.0,1.0
2009-01-08,38.85,39.09,38.1364,38.62,153200,20.585353359873,20.7125215659572,20.2072398937828,20.4634838290423,289128.872162179,0.0,1.0
2009-01-09,37.82,38.75,37.66,38.75,128900,20.0395898087618,20.5323666073379,19.9548110047057,20.5323666073379,243268.352622095,0.0,1.0
2009-01-12,36.64,37.68,36.56,37.68,148500,19.414346128848,19.9654083552127,19.37195672682,19.9654083552127,280258.730522739,0.0,1.0
2009-01-13,35.99,36.35,35.63,36.05,62200,19.0699322373701,19.2606845464964,18.8791799282439,19.1017242888912,117387.831909188,0.0,1.0
2009-01-14,34.51,36.79,34.39,35.15,93900,18.2857282998512,19.4938262576506,18.2221441968091,18.6248435160756,177214.106370943,0.0,1.0
2009-01-15,34.82,35.28,33.6801,34.44,212000,18.4499872327099,18.6937262943712,17.8459912405626,18.2486375730766,400100.005864111,0.0,1.0
2009-01-16,35.2,36.66,34.6,35.84,101800,18.6513368923431,19.4249434793551,18.3334163771327,18.9904521085675,192123.493381918,0.0,1.0
2009-01-20,32.51,35.6,32.5,33.76,59500,17.2259932491498,18.8632839024834,17.2206945738963,17.8883276558382,112292.218626956,0.0,1.0
2009-01-21,34.05,34.32,32.68,33.4,189600,18.0419892381898,18.1850534700345,17.3160707284595,17.6975753467119,357825.288263376,0.0,1.0
2009-01-22,32.94,33.3939,32.3,32.82,88800,17.4538362850506,17.6943431548073,17.1147210688262,17.3902521820085,167589.059060062,0.0,1.0
2009-01-23,33.002,33.08,31.6001,31.79,44500,17.4866880716224,17.5280177385997,16.7438667878333,16.8444886308974,83983.2559478912,0.0,1.0
2009-01-26,33.61,33.88,33.0394,33.3,51400,17.8088475270356,17.9519117588802,17.5065051170705,17.6445885941769,97005.3787802608,0.0,1.0
2009-01-27,34.13,34.22,33.38,33.65,38500,18.0843786402179,18.1320667174995,17.6869779962049,17.8300422280496,72659.6708762656,0.0,1.0
2009-01-28,34.94,35.5,34.66,35.24,121600,18.5135713357519,18.8102971499483,18.3652084286537,18.6725315933571,229491.324118283,0.0,1.0
2009-01-29,33.44,34.38,33.4261,34.38,33000,17.7187700477259,18.2168455215556,17.7114048891236,18.2168455215556,62279.7178939421,0.0,1.0
2009-01-30,33.41,34.08,33.28,33.8,41300,17.7028740219654,18.0578852639504,17.6339912436698,17.9095223568522,77944.0105763577,0.0,1.0
2009-02-02,32.9,34.08,32.69,32.71,42300,17.4326415840366,18.0578852639504,17.321369403713,17.33196675422,79831.2747549619,0.0,1.0
2009-02-03,34.2,34.4848,33.12,33.6,49300,18.1214693669925,18.2723756382123,17.5492124396137,17.8035488517821,93042.1240051918,0.0,1.0
2009-02-04,33.74,34.6,33.61,34.18,44600,17.8777303053311,18.3334163771327,17.8088475270356,18.1108720164854,84171.982365752,0.0,1.0
2009-02-05,34.13,35.11,33.5,35.11,109800,18.0843786402179,18.6036488150615,17.750562099247,18.6036488150615,207221.606810752,0.0,1.0
2009-02-06,35.17,35.37,34.0,34.0,33400,18.6354408665826,18.7414143716527,18.0154958619223,18.0154958619223,63034.6235653836,0.0,1.0
2009-02-09,35.1944,35.64,34.9601,35.64,34600,18.6483696342011,18.8844786034974,18.5242216730115,18.8844786034974,65299.340579709,0.0,1.0
2009-02-10,33.48,35.0977,33.19,35.02,40000,17.73996474874,18.5971314444997,17.5863031663883,18.55596073778,75490.5671441719,0.0,1.0
2009-02-11,33.59,34.74,33.33,34.74,92100,17.7982501765285,18.4075978306818,17.6604846199374,18.4075978306818,173817.030849457,0.0,1.0
2009-02-12,33.68,33.68,32.7201,32.9,41200,17.8459382538101,17.8459382538101,17.337318416226,17.4326415840366,77755.2841584972,0.0,1.0
2009-02-13,33.43,33.92,33.24,33.73,35000,17.7134713724724,17.9731064598943,17.6127965426558,17.8724316300776,66054.2462511507,0.0,1.0
2009-02-17,31.6699,32.07,31.14,31.96,102800,16.7808515411028,16.9928515379955,16.5000747394194,16.934566110207,194010.757560522,0.0,1.0
2009-02-18,31.4501,31.88,31.178,31.88,80600,16.6643866590307,16.8921767081789,16.5202097053828,16.8921767081789,152113.492795506,0.0,1.0
2009-02-19,31.3,32.3,31.19,31.45,118000,16.5848535434755,17.1147210688262,16.526568115687,16.6643336722781,222697.173075308,0.0,1.0
2009-02-20,30.97,31.29,29.75,30.64,55100,16.4099972601098,16.579554868222,15.763558879182,16.2351409767441,103988.256241097,0.0,1.0
2009-02-23,29.91,31.2499,29.88,31.17,60500,15.8483376832381,16.5583071804555,15.8324416574776,16.51597076518,114179.48280556,0.0,1.0
2009-02-24,31.23,31.28,29.57,30.13,84200,16.547762816701,16.5742561929685,15.6681827246189,15.9649085388153,158907.643838482,0.0,1.0
2009-02-25,30.43,30.89,29.96,30.75,39300,16.1238687964205,16.3676078580818,15.8748310595057,16.2934264045327,74169.4822191489,0.0,1.0
2009-02-26,30.19,31.1,30.08,30.62,118100,15.9967005903363,16.4788800384054,15.9384151625477,16.2245436262371,222885.899493168,0.0,1.0
2009-02-27,30.1236,30.736,29.49,30.01,47800,15.961517386653,16.2860082591778,15.6257933225909,15.9013244357732,90211.2277372857,0.0,1.0
2009-03-02,28.21,29.4,28.04,28.51,186000,14.947562890142,15.5781052453093,14.8574854108324,15.1065231477472,351031.1372204,0.0,1.0
2009-03-03,27.92,28.5092,27.75,28.26,131800,14.7939013077903,15.1060992537269,14.7038238284807,14.9740562664095,248741.418740047,0.0,1.0
2009-03-04,29.13,29.5122,27.56,28.67,161000,15.4350410134646,15.6375563816536,14.6031489986641,15.1913019518033,303849.532755293,0.0,1.0
2009-03-05,27.8899,28.99,27.54,28.99,92100,14.7779522952773,15.3608595599155,14.5925516481571,15.3608595599155,173817.030849456,0.0,1.0
2009-03-06,27.78,28.41,27.1501,27.85,91500,14.7197198542412,15.0535363952121,14.3859563000229,14.7568105810158,172684.672342294,0.0,1.0
2009-03-09,26.95,27.6,26.56,26.56,95500,14.2799298082002,14.6243436996781,14.0732814733134,14.0732814733134,180233.729056711,0.0,1.0
2009-03-10,28.97,29.1,27.87,27.87,45100,15.3502622094085,15.4191449877041,14.7674079315228,14.7674079315228,85115.614455054,0.0,1.0
2009-03-11,29.0903,29.358,28.6284,29.01,27500,15.4140052727082,15.5558508092446,15.1692594627487,15.3714569104225,51899.7649116183,0.0,1.0
2009-03-12,29.7401,29.81,28.6511,28.74,44600,15.7583131906811,15.7953509307031,15.1812874555742,15.2283926785779,84171.9823657516,0.0,1.0
2009-03-13,29.86,31.16,29.42,31.16,95300,15.8218443069706,16.5106720899265,15.5887025958163,16.5106720899265,179856.27622099,0.0,1.0
2009-03-16,30.29,30.829,30.18,30.31,44900,16.0496873428714,16.3352859390354,15.9914019150828,16.0602846933784,84738.161619333,0.0,1.0
2009-03-17,31.1,31.1,30.02,30.02,182300,16.4788800384054,16.4788800384054,15.9066231110267,15.9066231110267,344048.259759564,0.0,1.0
2009-03-18,31.76,32.0282,30.2601,30.66,74800,16.8285926051368,16.9707030754359,16.0338443038634,16.2457383272511,141167.360559602,0.0,1.0
2009-03-19,31.89,32.67,31.78,32.63,38400,16.8974753834324,17.3107720532059,16.8391899556439,17.2895773521919,72470.9444584053,0.0,1.0
2009-03-20,31.33,31.95,31.11,31.95,155700,16.6007495692361,16.9292674349535,16.4841787136589,16.9292674349535,293847.032608689,0.0,1.0
2009-03-23,33.3501,33.4,30.25,32.36,46900,17.7297065134492,17.7562345405022,16.0816196062932,17.2033458003189,88220.2809625477,0.11054,1.0
2009-03-24,32.24,33.22,32.24,33.22,58700,17.1395509456824,17.6605422585474,17.1395509456824,17.6605422585474,110416.428411547,0.0,1.0
2009-03-25,33.02,33.3724,32.25,32.32,50700,17.5542175008199,17.7415617239358,17.1448671835688,17.1820808487734,95368.1928529032,0.0,1.0
2009-03-26,33.26,33.52,32.92,33.25,53100,17.6818072100929,17.8200293951388,17.5010551219561,17.6764909722065,99882.6635204966,0.0,1.0
2009-03-27,32.03,32.53,31.98,32.53,324900,17.0279099500684,17.2937218443873,17.0013287606366,17.2937218443873,611146.466625412,0.0,1.0
2009-03-30,31.08,31.45,30.65,31.45,68600,16.5228673508625,16.7195681526585,16.2942691217483,16.7195681526585,129038.619915369,0.0,1.0
2009-03-31,32.07,32.36,31.43,31.43,73900,17.049174901614,17.2033458003189,16.7089356768858,16.7089356768858,139008.075972969,0.0,1.0
2009-04-01,32.74,32.8322,31.62,31.79,39900,17.4053628400013,17.4543785533137,16.8099441967269,16.9003202407954,75053.0748487345,0.0,1.0
2009-04-02,33.9801,34.64,33.6,33.89,33500,18.064629500291,18.4154480384131,17.8625592982298,18.0167301969347,63014.4864018198,0.0,1.0
2009-04-03,34.2,34.21,33.6284,33.93,36600,18.1815335714124,18.1868498092988,17.8776574138271,18.0379951484802,68845.6776807944,0.0,1.0
2009-04-06,33.65,33.7981,33.2784,33.56,30200,17.8891404876617,17.9678739707589,17.6915890878039,17.8412943466843,56807.0892338792,0.0,1.0
2009-04-07,33.05,33.4199,32.9,33.2,36700,17.570166214479,17.7668138538961,17.4904226461833,17.6499097827747,69033.7806252772,0.0,1.0
2009-04-08,33.37,33.68,32.96,33.64,29400,17.7402858268431,17.9050892013208,17.5223200735016,17.8838242497753,55302.2656780149,0.0,1.0
2009-04-09,33.9,34.31,33.6,33.91,82400,18.0220464348211,18.2400121881626,17.8625592982298,18.0273626727075,154996.826254029,0.0,1.0
2009-04-13,34.5,34.7697,33.52,33.52,74700,18.3410207080038,18.4843996437994,17.8200293951388,17.8200293951388,140512.899528834,0.0,1.0
2009-04-14,33.98,34.498,33.98,34.35,55800,18.0645763379121,18.3399574604265,18.0645763379121,18.2612771397081,104961.443021539,0.0,1.0
2009-04-15,34.72,34.73,33.9048,33.93,29600,18.4579779415041,18.4632941793905,18.0245982290066,18.0379951484802,55678.4715669811,0.0,1.0
2009-04-16,34.95,35.11,33.98,34.87,178700,18.5802514128908,18.6653112190728,18.0645763379121,18.5377215097998,336139.9617912,0.0,1.0
2009-04-17,34.82,34.97,34.5539,34.82,28800,18.5111403203679,18.5908838886635,18.3696752302114,18.5111403203679,54173.6480111167,0.0,1.0
2009-04-20,33.2,34.82,33.15,34.82,49000,17.6499097827747,18.5111403203679,17.6233285933428,18.5111403203679,92170.4427966915,0.0,1.0
2009-04-21,33.91,34.0711,33.03,33.03,48600,18.0273626727075,18.113007265057,17.5595337387062,17.5595337387062,91418.0310187594,0.0,1.0
2009-04-22,33.46,34.2144,33.25,33.97,43100,17.7881319678205,18.1891889539688,17.6764909722065,18.0592601000258,81072.369072192,0.0,1.0
2009-04-23,34.47,34.54,33.34,34.01,42100,18.3250719943446,18.3622856595493,17.7243371131839,18.0805250515713,79191.3396273618,0.0,1.0
2009-04-24,35.09,35.33,34.77,35.15,43400,18.6546787433001,18.7822684525731,18.484559130936,18.6865761706183,81636.6779056411,0.0,1.0
2009-04-27,34.59,35.1299,34.4001,34.68,25400,18.3888668489812,18.6758905324667,18.2879114915189,18.4367129899586,47778.1478986932,0.0,1.0
2009-04-28,34.51,34.7,33.89,33.91,13200,18.3463369458902,18.4473454657313,18.0167301969347,18.0273626727075,24829.5886717618,0.0,1.0
2009-04-29,35.24,35.76,34.72,35.09,22700,18.7344223115957,19.0108666816874,18.4579779415041,18.6546787433001,42699.3683976511,0.0,1.0
2009-04-30,35.39,36.09,35.17,35.17,51000,18.8141658798914,19.1863025319379,18.6972086463911,18.6972086463911,95932.5016863526,0.0,1.0
2009-05-01,35.77,35.95,35.43,35.86,31800,19.0161829195738,19.1118752015286,18.8354308314369,19.0640290605512,59816.736345608,0.0,1.0
2009-05-04,37.3326,37.3399,36.06,36.06,19600,19.8468982516992,19.8507791053562,19.1703538182787,19.1703538182787,36868.1771186766,0.0,1.0
2009-05-05,36.95,37.43,36.6666,37.43,45800,19.6434989901664,19.8986784087125,19.4928368084664,19.8986784087125,86151.1485732341,0.0,1.0
2009-05-06,37.85,37.9699,37.12,37.83,32100,20.1219603999404,20.1857020921981,19.7338750342348,20.1113279241676,60381.0451790571,0.0,1.0
2009-05-07,37.16,38.358,36.99,38.13,74400,19.7551399857803,20.3920252845684,19.6647639417119,20.270815060759,139948.590695385,0.0,1.0
2009-05-08,38.9699,39.0,37.9842,38.05,48000,20.7173258808358,20.7333277568738,20.1933043123756,20.2282851576679,90289.4133518614,0.0,1.0
2009-05-11,37.9099,39.32,37.7994,39.32,44300,20.1538046648798,20.9034473692379,20.0950602362353,20.9034473692379,83329.6044059885,0.0,1.0
2009-05-12,38.35,38.5,37.79,38.5,35700,20.3877722942593,20.4675158625549,20.0900629726221,20.4675158625549,67152.7511804467,0.0,1.0
2009-05-13,37.13,38.33,36.9601,38.33,36600,19.7391912721212,20.3771398184865,19.6488683904316,20.3771398184865,68845.6776807941,0.0,1.0
2009-05-14,37.58,37.8299,36.73,36.93,31100,19.9784219770082,20.1112747617888,19.5265417566661,19.6328665143936,58500.0157342267,0.0,1.0
2009-05-15,37.12,37.72,36.88,37.62,31200,19.7338750342348,20.0528493074175,19.6062853249617,19.9996869285537,58688.1186787098,0.0,1.0
2009-05-18,38.53,38.57,37.42,37.83,76200,20.4834645762141,20.5047295277596,19.8933621708261,20.1113279241676,143334.44369608,0.0,1.0
2009-05-19,38.64,39.0014,38.44,38.44,26700,20.5419431929642,20.7340720301779,20.4356184352367,20.4356184352367,50223.4861769729,0.0,1.0
2009-05-20,38.9299,39.5942,38.71,39.02,37000,20.6960609292903,21.0492186120824,20.5791568581689,20.7439602326466,69598.0894587265,0.0,1.0
2009-05-21,38.859,38.91,38.34,38.39,60100,20.6583688026759,20.6854816158964,20.3824560563729,20.4090372458048,113049.86963431,0.0,1.0
2009-05-22,39.11,39.25,38.76,39.03,26000,20.791806373624,20.8662337040333,20.6057380476008,20.749276470533,48906.7655655915,0.0,1.0
2009-05-26,39.71,39.8999,38.36,38.88,29400,21.1107806468067,21.211736004269,20.3930885321457,20.6695329022373,55302.2656780149,0.0,1.0
2009-05-27,38.96,39.8099,38.96,39.52,31600,20.7120628053283,21.1638898632916,20.7120628053283,21.0097721269655,59440.5304566421,0.0,1.0
2009-05-28,39.58,39.6699,38.97,39.19,36100,21.0416695542838,21.0894625328823,20.7173790432147,20.834336276715,67905.1629583788,0.0,1.0
2009-05-29,40.2,40.2,39.71,39.79,22000,21.3712763032392,21.3712763032392,21.1107806468067,21.1533105498977,41382.6477862697,0.0,1.0
2009-06-01,40.93,41.3503,40.15,41.0,92100,21.7593616689448,21.9828031473092,21.3446951138073,21.7965753341494,173242.811868884,0.0,1.0
2009-06-02,41.62,41.68,40.68,40.68,113900,22.1261820831049,22.1580795104231,21.6264557217853,21.6264557217853,214249.253766187,0.0,1.0
2009-06-03,40.31,41.28,39.96,40.9,68900,21.4297549199893,21.945429994968,21.2436865939661,21.7434129552856,129602.928748818,0.0,1.0
2009-06-04,40.54,40.7229,40.27,40.66,65700,21.552028391376,21.6492623823179,21.4084899684438,21.6158232460126,123583.63452536,0.0,1.0
2009-06-05,39.89,41.12,39.73,40.71,70800,21.2064729287615,21.860370188786,21.1214131225794,21.6424044354445,133176.884693995,0.0,1.0
2009-06-08,39.8,40.05,39.2701,39.61,53500,21.1586267877841,21.2915327349435,20.8769193421849,21.0576182679429,100635.075298429,0.0,1.0
2009-06-09,40.43,40.5364,39.9,40.0312,19800,21.4935497746259,21.5501145457369,21.2117891666479,21.2815382077171,37244.3830076427,0.0,1.0
2009-06-10,40.49,41.06,39.9316,41.06,37200,21.5254472019442,21.8284727614677,21.2285884783688,21.8284727614677,69974.2953476923,0.0,1.0
2009-06-11,41.1104,41.47,40.61,40.68,15100,21.855266600415,22.0464385148092,21.5892420565807,21.6264557217853,28403.5446169397,0.0,1.0
2009-06-12,41.02,41.03,40.6201,40.81,17200,21.8072078099222,21.8125240478086,21.5946114568459,21.6955668143082,32353.7064510836,0.0,1.0
2009-06-15,39.43,40.21,39.29,40.21,24700,20.9619259859881,21.3765925411256,20.8874986555788,21.3765925411256,46461.4272873119,0.0,1.0
2009-06-16,39.23,39.89,39.06,39.7,22700,20.8556012282605,21.2064729287615,20.7652251841921,21.1054644089203,42699.3683976511,0.0,1.0
2009-06-17,39.34,39.56,38.7545,39.05,28000,20.9140798450107,21.031037078511,20.6028141167633,20.7599089463057,52668.8244552524,0.0,1.0
2009-06-18,39.48,39.75,39.06,39.06,38100,20.98850717542,21.1320455983522,20.7652251841921,20.7652251841921,71667.2218480398,0.0,1.0
2009-06-19,39.7636,40.0437,38.5,39.33,158100,21.1392756818777,21.2881835050751,20.4675158625549,20.9087636071243,297390.755227692,0.0,1.0
2009-06-22,36.3301,40.1,36.3101,39.69,102900,19.8038898871984,21.8588989426579,19.792987693212,21.6354039659374,188769.343361,0.9216,1.0
2009-06-23,37.45,38.752,34.38,35.94,70200,20.4143582394648,21.124091067977,18.7408714625581,19.5912425934944,128781.41791975,0.0,1.0
2009-06-24,38.07,39.35,37.21,37.27,82200,20.752326253042,21.4500666681693,20.2835319116284,20.3162384935875,150795.33551287,0.0,1.0
2009-06-25,39.16,39.28,37.61,37.61,66900,21.3464958252988,21.411908989217,20.5015757913557,20.5015757913557,122727.590581642,0.0,1.0
2009-06-26,38.979,39.37,38.29,38.66,18800,21.2478309697222,21.4609688621556,20.872250386892,21.0739409756397,34488.4708958874,0.0,1.0
2009-06-29,39.05,39.8099,39.0201,39.3,88400,21.2865337583738,21.7007626188857,21.2702349783642,21.4228111832034,162169.192935981,0.0,1.0
2009-06-30,39.18,39.52,38.7,39.52,8500,21.3573980192852,21.5427353170534,21.0957453636125,21.5427353170534,15593.1916284597,0.0,1.0
2009-07-01,39.4749,39.9299,39.03,39.03,83100,21.5181508696141,21.7661757828039,21.2756315643875,21.2756315643875,152446.379332353,0.0,1.0
2009-07-02,38.1,38.75,37.64,38.596,48000,20.7686795440216,21.1230008485784,20.5179290823352,21.0390539548834,88055.6703724783,0.0,1.0
2009-07-06,38.2,38.25,37.22,37.91,23700,20.8231905139534,20.8504459989193,20.2889830086216,20.6651087011511,43477.4872464112,0.0,1.0
2009-07-07,37.3416,38.0099,37.2397,37.74,17900,20.3552683480587,20.719565160113,20.2997216696982,20.5724400522671,32837.4270764034,0.0,1.0
2009-07-08,36.83,37.6,36.19,37.2,47400,20.0763902258875,20.4961246943625,19.7275200183239,20.2780808146352,86954.9744928226,0.0,1.0
2009-07-09,37.2684,38.17,37.175,38.17,9100,20.3153663180686,20.8068372229739,20.2644530721523,20.8068372229739,16693.8875081157,0.0,1.0
2009-07-10,36.81,37.3071,36.68,36.69,19300,20.0654880319012,20.3364620634322,19.9946237709898,20.000074867983,35405.7174622673,0.0,1.0
2009-07-13,37.81,37.94,36.87,36.87,23700,20.6105977312193,20.6814619921307,20.0981946138603,20.0981946138603,43477.4872464113,0.0,1.0
2009-07-14,38.0,38.1461,37.6505,37.92,37000,20.7141685740898,20.7938091011602,20.5236527341781,20.6705597981443,67876.2459121187,0.0,1.0
2009-07-15,39.44,39.71,38.22,38.22,28400,21.4991265411079,21.6463061599238,20.8340927079398,20.8340927079398,52099.6049703831,0.0,1.0
2009-07-16,39.4,40.05,39.24,39.71,47400,21.4773221531352,21.831643457692,21.3901046012443,21.6463061599238,86954.9744928224,0.0,1.0
2009-07-17,39.819,39.883,39.41,39.88,11100,21.7057231171495,21.7406101379059,21.4827732501284,21.7389748088079,20362.8737736356,0.0,1.0
2009-07-20,40.78,40.78,39.89,39.96,43900,22.2295735381942,22.2295735381942,21.7444259058011,21.7825835847533,80534.2485281627,0.0,1.0
2009-07-21,40.54,41.042,40.1,40.75,45300,22.0987472103579,22.3723922794156,21.8588989426579,22.2132202472147,83102.5389140264,0.0,1.0
2009-07-22,40.73,41.11,40.15,40.53,98500,22.2023180532283,22.4094597389692,21.8861544276238,22.0932961133647,180697.573576857,0.0,1.0
2009-07-23,41.7,41.96,40.53,40.53,71700,22.7310744615669,22.8728029833897,22.0932961133647,22.0932961133647,131533.15761889,0.0,1.0
2009-07-24,41.92,41.98,41.22,41.38,23700,22.8509985954169,22.883705177376,22.4694218058942,22.5566393577851,43477.4872464113,0.0,1.0
2009-07-27,42.18,42.18,41.4232,41.47,33100,22.9927271172396,22.9927271172396,22.5801880967957,22.6056992307238,60721.722694355,0.0,1.0
2009-07-28,41.88,41.93,41.16,41.44,31600,22.8291942074442,22.8564496924101,22.4367152239351,22.5893459397442,57969.982995215,0.0,1.0
2009-07-29,41.29,42.02,41.13,42.02,29600,22.5075794848465,22.9055095653487,22.4203619329556,22.9055095653487,54300.996729695,0.0,1.0
2009-07-30,42.43,42.668,41.9,41.9,62000,23.1290045420692,23.2587406505069,22.8400964014306,22.8400964014306,113738.574231118,0.0,1.0
2009-07-31,42.725,43.43,42.4,42.52,35100,23.289811903368,23.6741142413873,23.1126512510896,23.1780644150078,64390.7089598749,0.0,1.0
2009-08-03,43.8,45.81,43.1,43.53,23200,23.875804830135,24.9714753257645,23.4942280406123,23.7286252113192,42560.2406800313,0.0,1.0
2009-08-04,43.79,44.18,43.1908,43.31,28000,23.8703537331419,24.0829465158759,23.5437240013104,23.6087010774692,51365.807717279,0.0,1.0
2009-08-05,43.8099,44.38,43.25,44.38,27900,23.8812014161583,24.1919684557396,23.5759944955101,24.1919684557396,51182.3584040031,0.0,1.0
2009-08-06,43.05,43.7782,42.5,43.72,24700,23.4669725556464,23.8639214386899,23.1671622210215,23.8321960541896,45311.9803791712,0.0,1.0
2009-08-07,43.102,43.55,43.03,43.41,79300,23.495318260011,23.7395274053055,23.4560703616601,23.663212047401,145475.305427865,0.0,1.0
2009-08-10,42.974,43.1451,42.629,43.07,27800,23.4255442184983,23.5188124880516,23.2374813722335,23.4778747496328,50998.909090727,0.0,1.0
2009-08-11,42.87,42.88,42.42,42.7,25700,23.3688528097692,23.3743039067624,23.123553445076,23.2761841608851,47146.4735119311,0.0,1.0
2009-08-12,43.358,43.5383,42.6,42.6,63800,23.6348663430364,23.7331496218235,23.2216731909533,23.2216731909533,117040.661870086,0.0,1.0
2009-08-13,43.7,44.0,43.467,43.95,16800,23.8212938602032,23.9848267699987,23.6942833002621,23.9575712850328,30819.4846303675,0.0,1.0
2009-08-14,43.44,43.84,42.2,43.84,19600,23.6795653383805,23.8976092181078,23.003629311226,23.8976092181078,35956.0654020954,0.0,1.0
2009-08-17,41.922,42.21,41.4,41.75,23500,22.8520888148156,23.0090804082192,22.5675415517715,22.7583299465328,43110.5886198591,0.0,1.0
2009-08-18,42.59,42.78,41.85,41.85,14900,23.2162220939601,23.3197929368305,22.8128409164647,22.8128409164647,27333.9476781235,0.0,1.0
2009-08-19,43.18,43.3216,42.13,42.27,29900,23.5378368165578,23.6150243499812,22.9654716322737,23.0417869901783,54851.344669523,0.0,1.0
2009-08-20,43.62,43.69,43.0,43.0,18800,23.7776850842578,23.8158427632101,23.4397170706805,23.4397170706805,34488.4708958874,0.0,1.0
2009-08-21,44.4355,44.66,44.0,44.07,32600,24.2222220440517,24.3445991715487,23.9848267699987,24.022984448951,59804.476127975,0.0,1.0
2009-08-24,44.52,45.71,44.39,45.71,19500,24.2682838136441,24.9169643558327,24.1974195527328,24.9169643558327,35772.6160888194,0.0,1.0
2009-08-25,44.84,45.24,44.51,44.52,38900,24.4427189174259,24.6607627971532,24.2628327166509,24.2682838136441,71361.7828643628,0.0,1.0
2009-08-26,44.35,44.77,44.274,44.5,31900,24.17561516476,24.4045612384737,24.1341868276119,24.2573816196578,58520.330935043,0.0,1.0
2009-08-27,44.99,45.092,44.22,44.75,56300,24.5244853723237,24.5800865616541,24.1047509038487,24.3936590444873,103281.963374386,0.0,1.0
2009-08-28,44.95,45.51,44.8145,45.5,62500,24.5026809843509,24.8079424159691,24.4288186200933,24.8024913189759,114655.820797498,0.0,1.0
2009-08-31,44.91,45.91,44.3003,45.91,69300,24.4808765963782,25.0259862956963,24.1485232127039,25.0259862956963,127130.374100266,0.0,1.0
2009-09-01,43.62,44.77,43.4466,43.84,70900,23.7776850842578,24.4045612384737,23.683163062396,23.8976092181078,130065.563112682,0.0,1.0
2009-09-02,43.638,43.9,43.0,43.34,28100,23.7874970588455,23.9303158000669,23.4397170706805,23.6250543684487,51549.2570305551,0.0,1.0
2009-09-03,43.9,44.05,43.59,44.0,45800,23.9303158000669,24.0120822549646,23.7613317932782,23.9848267699987,84019.7854804064,0.0,1.0
2009-09-04,44.6,45.02,43.85,43.85,26400,24.3118925895896,24.5408386633032,23.903060315101,23.903060315101,48430.6187048631,0.0,1.0
2009-09-08,45.55,45.79,45.27,45.27,26600,24.8297468039418,24.9605731317782,24.6771160881327,24.6771160881327,48797.5173314151,0.0,1.0
2009-09-09,46.11,46.3,45.68,45.78,16800,25.13500823556,25.2385790784304,24.9006110648532,24.955122034785,30819.4846303674,0.0,1.0
2009-09-10,46.42,47.08,45.6,45.6,41200,25.3039922423486,25.6637646438986,24.8570022889077,24.8570022889077,75581.1170697107,0.0,1.0
2009-09-11,46.49,46.83,46.26,46.83,20200,25.3421499213009,25.5274872190691,25.2167746904577,25.5274872190691,37056.7612817513,0.0,1.0
2009-09-14,46.53,46.53,45.67,45.67,37400,25.3639543092736,25.3639543092736,24.89515996786,24.89515996786,68610.0431652228,0.0,1.0
2009-09-15,46.69,46.762,45.99,46.27,17500,25.4511718611645,25.4904197595154,25.0695950716418,25.2222257874509,32103.6298232994,0.0,1.0
2009-09-16,47.49,47.5283,46.83,47.04,18100,25.887259620619,25.9081373221029,25.5274872190691,25.6419602559259,33204.3257029554,0.0,1.0
2009-09-17,47.255,48.25,46.93,48.25,32800,25.7591588412793,26.3015429921008,25.5819981890009,26.3015429921008,60171.3747545268,0.0,1.0
2009-09-18,47.46,48.5,47.11,48.12,20700,25.8709063296395,26.4378204169304,25.6801179348781,26.2306787311895,37974.0078481313,0.0,1.0
2009-09-21,46.43,46.54,45.08,46.54,21100,25.5933746284256,25.6540093733993,24.8492209401126,25.6540093733993,38278.3831449845,0.52087,1.0
2009-09-22,47.0501,47.2034,46.56,47.17,22600,25.9351892225908,26.0196920080859,25.6650338724854,26.001281094612,40999.5952169027,0.0,1.0
2009-09-23,46.91,48.11,46.82,47.75,49700,25.8579626064925,26.5194325516596,25.808352360605,26.3209915681095,90162.8266495605,0.0,1.0
2009-09-24,46.19,48.225,45.85,46.83,45400,25.4610806393922,26.5828234214048,25.2736641549282,25.813864610148,82362.0187100613,0.0,1.0
2009-09-25,45.5,46.155,45.34,46.09,45000,25.0807354209211,25.4417877659915,24.9925394282321,25.4059581439616,81636.3621575497,0.0,1.0
2009-09-28,46.225,46.7,45.52,45.52,22500,25.4803735127929,25.7422053660882,25.0917599200072,25.0917599200072,40818.1810787749,0.0,1.0
2009-09-29,46.1615,48.25,45.94,46.54,18800,25.4453707281945,26.5966040452625,25.3232744008157,25.6540093733993,34105.857968043,0.0,1.0
2009-09-30,46.1201,46.5985,45.8101,46.23,25800,25.4225500150862,25.6862560332262,25.2516702792514,25.4831296375644,46804.8476369952,0.0,1.0
2009-10-01,45.1,47.648,44.36,45.85,70500,24.8602454391987,26.2647666227703,24.4523389730123,25.2736641549282,127896.967380161,0.0,1.0
2009-10-02,44.21,45.2099,44.0,44.97,27200,24.3696552298664,24.9208250616769,24.2538979894622,24.7885861951389,49344.6455707856,0.0,1.0
2009-10-05,45.13,45.34,44.38,44.38,35700,24.8767821878279,24.9925394282321,24.4633634720984,24.4633634720984,64764.8473116561,0.0,1.0
2009-10-06,45.85,46.14,45.6758,45.8,20800,25.2736641549282,25.4335193916769,25.1776407678881,25.2461029072129,37734.1407306007,0.0,1.0
2009-10-07,45.91,46.05,45.702,45.76,12500,25.3067376521865,25.3839091457894,25.1920828616909,25.2240539090406,22676.7672659861,0.0,1.0
2009-10-08,47.136,47.37,46.04,46.04,30000,25.9825394461656,26.1115260854732,25.3783968962463,25.3783968962463,54424.2414383666,0.0,1.0
2009-10-09,46.622,47.975,46.2334,46.61,21300,25.6992098196524,26.4450171828283,25.4850038024091,25.6925951202007,38641.2114212402,0.0,1.0
2009-10-12,47.0,47.98,46.6,47.98,21200,25.90757285238,26.4477733075999,25.6870828706577,26.4477733075999,38459.7972831124,0.0,1.0
2009-10-13,46.96,47.895,46.4,47.17,14600,25.8855238542078,26.4009191864839,25.5768378797965,26.001281094612,26486.4641666717,0.0,1.0
2009-10-14,48.0,48.5,47.4901,47.99,23000,26.458797806686,26.734410283839,26.1777282024854,26.4532855571429,41725.2517694143,0.0,1.0
2009-10-15,48.0,48.0,47.32,47.32,27500,26.458797806686,26.458797806686,26.0839648377579,26.0839648377579,49888.8879851693,0.0,1.0
2009-10-16,47.4,48.2999,47.03,47.72,16700,26.1280628341024,26.6241101704823,25.9241096010092,26.3044548194803,30296.1610673574,0.0,1.0
2009-10-19,48.07,48.328,46.48,47.39,53400,26.4973835534874,26.6395995916983,25.6209358761409,26.1225505845594,96875.1497602924,0.0,1.0
2009-10-20,47.87,48.49,47.11,48.35,25200,26.3871385626262,26.7288980342959,25.9682075973537,26.6517265406931,45716.3628082279,0.0,1.0
2009-10-21,47.806,48.685,47.52,47.52,20700,26.3518601655506,26.8363869003856,26.1942098286191,26.1942098286191,37552.7265924729,0.0,1.0
2009-10-22,48.08,48.24,47.105,47.9,29000,26.5028958030305,26.5910917957194,25.9654514725822,26.4036753112554,52610.1000570875,0.0,1.0
2009-10-23,47.3301,48.915,47.0601,48.16,21800,26.0895322097964,26.9631686398759,25.9407014721338,26.5469937993749,39548.2821118797,0.0,1.0
2009-10-26,46.6,48.094,46.31,47.31,36300,25.6870828706577,26.5106129523908,25.5272276339089,26.0784525882149,65853.3321404233,0.0,1.0
2009-10-27,46.4708,47.0399,46.3115,46.58,19600,25.6158646065613,25.9295667280568,25.5280544713404,25.6760583715715,35557.1710730661,0.0,1.0
2009-10-28,45.27,46.5,45.1301,46.5,31200,24.9539536814307,25.6319603752271,24.8768373103233,25.6319603752271,56601.2110959012,0.0,1.0
2009-10-29,46.582,47.41,45.79,45.8,48000,25.6771608214801,26.1335750836455,25.2405906576698,25.2461029072129,87078.7863013865,0.0,1.0
2009-10-30,44.94,46.6,44.7501,46.3,75100,24.7720494465098,25.6870828706577,24.6673718276871,25.5217153843659,136242.017734044,0.0,1.0
2009-11-02,45.291,45.932,44.78,45.17,25300,24.9655294054711,25.3188646011813,24.6838534538208,24.8988311860001,45897.7769463558,0.0,1.0
2009-11-03,45.11,45.45,44.59,44.59,30400,24.8657576887418,25.0531741732058,24.5791207125027,24.5791207125027,55149.897990878,0.0,1.0
2009-11-04,45.622,48.46,45.37,46.32,21900,25.1479848653464,26.7123612856667,25.0090761768613,25.532739883452,39729.6962500076,0.0,1.0
2009-11-05,46.299,46.6,46.0501,46.39,18200,25.5211641594116,25.6870828706577,25.3839642682848,25.5713256302534,33017.3731392756,0.0,1.0
2009-11-06,46.529,46.94,45.59,45.6,16600,25.6479458989019,25.8744993551217,25.1303456668086,25.1358579163517,30114.7469292295,0.0,1.0
2009-11-09,47.945,47.945,46.5517,46.94,18400,26.4284804341992,26.4284804341992,25.6604587053647,25.8744993551217,33380.2014155314,0.0,1.0
2009-11-10,47.96,48.6599,47.148,48.12,38200,26.4367488085138,26.8225511540325,25.9891541456173,26.5249448012027,69300.2007648532,0.0,1.0
2009-11-11,47.01,48.54,47.01,48.44,21400,25.9130851019231,26.7564592820112,25.9130851019231,26.7013367865806,38822.6255593681,0.0,1.0
2009-11-12,47.25,48.2,47.25,47.49,25600,26.0453790909565,26.5690427975472,26.0453790909565,26.17767307999,46442.0193607394,0.0,1.0
2009-11-13,47.64,47.97,47.15,47.15,20500,26.2603568231358,26.4422610580568,25.9902565955259,25.9902565955259,37189.8983162172,0.0,1.0
2009-11-16,48.47,48.8,48.0001,48.39,28400,26.7178735352098,26.8997777701308,26.4588529291814,26.6737755388653,51521.6152283203,0.0,1.0
2009-11-17,48.24,48.24,47.686,47.88,49900,26.5910917957194,26.5910917957194,26.2857131710339,26.3926508121693,90525.6549258163,0.0,1.0
2009-11-18,48.18,48.9,47.27,47.97,30600,26.5580182984611,26.9549002655614,26.0564035900426,26.4422610580568,55512.7262671337,0.0,1.0
2009-11-19,47.195,47.57,46.89,47.48,22800,26.0150617184697,26.2217710763344,25.8469381074064,26.1721608304469,41362.4234931585,0.0,1.0
2009-11-20,47.28,47.5,46.48,46.55,22000,26.0619158395857,26.183185329533,25.6209358761409,25.6595216229423,39911.1103881354,0.0,1.0
2009-11-23,47.99,49.0,47.7101,47.79,31400,26.4532855571429,27.0100227609919,26.2989976924327,26.3430405662817,56964.039372157,0.0,1.0
2009-11-24,47.505,48.4827,47.22,47.77,29800,26.1859414543045,26.7248740921295,26.0288423423273,26.3320160671956,54061.4131621108,0.0,1.0
2009-11-25,48.435,48.575,47.7515,47.87,15400,26.6985806618091,26.7757521554119,26.321818405541,26.3871385626262,27937.7772716948,0.0,1.0
2009-11-27,46.95,47.35,46.6699,46.77,8600,25.8800116046647,26.1005015863871,25.7256134949636,25.7807911128897,15601.6158789984,0.0,1.0
2009-11-30,47.22,47.41,46.58,47.38,42500,26.0288423423273,26.1335750836455,25.6760583715715,26.1170383350163,77101.0087043526,0.0,1.0
2009-12-01,48.0701,48.435,47.46,47.46,26700,26.4974386759828,26.6985806618091,26.1611363313608,26.1611363313608,48437.5748801462,0.0,1.0
2009-12-02,47.2609,49.0459,47.2609,48.37,120500,26.0513874429585,27.0353239863946,26.0513874429585,26.6627510397792,218604.036444105,0.0,1.0
2009-12-03,48.1,48.74,47.73,48.03,108900,26.5139203021166,26.8667042728724,26.3099670690234,26.4753345553152,197559.99642127,0.0,1.0
2009-12-04,47.68,48.89,47.02,48.04,57300,26.2824058213081,26.9493880160183,25.9185973514662,26.4808468048582,103950.30114728,0.0,1.0
2009-12-07,47.65,48.17,47.363,48.17,32300,26.2658690726789,26.552506048918,26.1076675107931,26.552506048918,58596.7666153079,0.0,1.0
2009-12-08,46.45,47.9199,46.26,47.72,59500,25.6043991275118,26.4146446878461,25.4996663861936,26.3044548194803,107941.412186093,0.0,1.0
2009-12-09,46.76,47.21,46.25,47.21,23900,25.7752788633466,26.0233300927843,25.4941541366506,26.0233300927843,43357.9790125653,0.0,1.0
2009-12-10,47.07,47.45,46.0,46.475,84200,25.9461585991814,26.1556240818177,25.3563478980741,25.6181797513694,152750.704303682,0.0,1.0
2009-12-11,46.8,47.06,46.52,47.06,29400,25.7973278615188,25.9406463496384,25.6429848743132,25.9406463496384,53335.7566095992,0.0,1.0
2009-12-14,47.39,47.42,46.86,46.99,32400,26.1225505845594,26.1390873331885,25.8304013587772,25.902060602837,58778.1807534357,0.0,1.0
2009-12-15,46.811,47.6,46.62,46.72,17500,25.8033913360162,26.2383078249636,25.6981073697438,25.7532298651744,31747.4741723805,0.0,1.0
2009-12-16,47.295,47.835,46.74,47.03,20900,26.0701842139003,26.3678456892255,25.7642543642605,25.9241096010092,37915.5548687286,0.0,1.0
2009-12-17,46.0701,46.4739,45.89,46.17,38800,25.3949887673709,25.6175734039197,25.2957131531004,25.4500561403061,70388.6855936207,0.0,1.0
2009-12-18,46.37,46.7,45.83,46.66,50000,25.5603011311673,25.7422053660882,25.2626396558421,25.720156367916,90707.0690639441,0.0,1.0
2009-12-21,45.77,46.34,45.67,46.34,26900,25.5261637697471,25.8440556934691,25.4703932568134,25.8440556934691,48233.3738475501,0.53807,1.0
2009-12-22,46.15,46.75,45.7201,46.57,28800,25.7380917188951,26.0727147964972,25.4983342837932,25.9723278732166,51640.1920747004,0.0,1.0
2009-12-23,46.63,46.8,46.3525,46.62,23100,26.0057901809768,26.1006000529641,25.8510270075858,26.0002131296834,41419.7373932493,0.0,1.0
2009-12-24,46.865,47.18,46.58,47.18,12200,26.1368508863709,26.312528002112,25.9779049245099,26.312528002112,21875.3591427551,0.0,1.0
2009-12-28,46.95,47.54,46.92,47.54,27700,26.1842558223646,26.5133018486733,26.1675246684845,26.5133018486733,49667.8236274028,0.0,1.0
2009-12-29,46.99,47.35,46.75,47.05,39400,26.2065640275381,26.4073378740993,26.0727147964972,26.2400263352983,70646.6516577498,0.0,1.0
2009-12-30,46.945,46.97,46.58,46.89,24700,26.1814672967179,26.1954099249513,25.9779049245099,26.1507935146044,44288.6369529549,0.0,1.0
2009-12-31,46.687,47.28,46.5401,47.28,24100,26.037579373349,26.3682985150457,25.9556524898494,26.3682985150457,43212.7996180653,0.0,1.0
2010-01-04,47.955,48.14,47.18,47.18,49100,26.7447494773481,26.8479249262754,26.312528002112,26.312528002112,88039.355238465,0.0,1.0
2010-01-05,48.088,48.3,47.65,47.65,52700,26.8189242595499,26.9371577469693,26.5746494129004,26.5746494129004,94494.3792478025,0.0,1.0
2010-01-06,48.18,48.27,47.71,48.27,41000,26.8702331314489,26.9204265930892,26.6081117206606,26.9204265930892,73515.5512174554,0.0,1.0
2010-01-07,47.815,48.15,47.36,48.15,25300,26.6666707592409,26.8535019775688,26.4129149253927,26.8535019775688,45364.4742878445,0.0,1.0
2010-01-08,48.0,48.23,47.58,47.58,20900,26.7698462081683,26.8981183879157,26.5356100538468,26.5356100538468,37475.0004986541,0.0,1.0
2010-01-11,48.72,49.05,48.1,48.1,35600,27.1713939012908,27.3554365939719,26.8256167211019,26.8256167211019,63833.0152034491,0.0,1.0
2010-01-12,48.08,48.285,47.7401,47.92,30800,26.8144626185152,26.9287921700293,26.6248986450536,26.7252297978213,55226.3165243324,0.0,1.0
2010-01-13,48.284,48.57,47.6724,48.37,12200,26.9282344648999,27.0877381318903,26.5871420077975,26.9761971060229,21875.3591427551,0.0,1.0
2010-01-14,48.51,48.9099,47.72,47.72,18900,27.05427582413,27.2773021053518,26.6136887719539,26.6136887719539,33888.8760490222,0.0,1.0
2010-01-15,48.24,48.45,47.545,48.45,31200,26.9036954392091,27.0208135163698,26.51609037432,27.0208135163698,55943.5414142588,0.0,1.0
2010-01-19,48.474,48.8199,47.72,48.46,31600,27.0341984394739,27.2271086437115,26.6136887719539,27.0263905676632,56660.7663041852,0.0,1.0
2010-01-20,47.02,47.51,46.66,47.51,43800,26.2232951814182,26.4965706947932,26.0225213348569,26.4965706947932,78536.1254469401,0.0,1.0
2010-01-21,46.4,47.61,46.1101,46.69,31000,25.8775180012293,26.5523412077269,25.7158392842346,26.039252488737,55584.9289692956,0.0,1.0
2010-01-22,45.3,47.29,44.9401,46.42,53200,25.2640423589588,26.3738755663391,25.0633242829105,25.8886721038161,95390.9103602105,0.0,1.0
2010-01-25,46.115,46.62,45.6,46.3,41800,25.7185720393683,26.0002131296834,25.4313538977598,25.8217474882956,74950.0009973083,0.0,1.0
2010-01-26,45.63,46.03,44.84,45.36,24600,25.44808505164,25.6711671033747,25.0074979994639,25.297504666719,44109.3307304732,0.0,1.0
2010-01-27,45.37,46.115,44.46,45.97,56700,25.3030817180124,25.7185720393683,24.7955700503158,25.6377047956145,101666.628147066,0.0,1.0
2010-01-28,44.926,45.565,44.6627,45.42,47900,25.0554606405868,25.4118342182331,24.9086168800324,25.3309669744792,85887.6805686858,0.0,1.0
2010-01-29,44.202,45.3,43.8,44.97,114200,24.6516821269469,25.2640423589588,24.4274846649535,25.0799996662776,204767.706073986,0.0,1.0
2010-02-01,45.0101,45.19,44.49,44.6,333500,25.102363641964,25.2026947947317,24.812301204196,24.873648768423,597986.251976133,0.0,1.0
2010-02-02,45.75,45.85,44.8,44.8,40300,25.5150096671604,25.5707801800941,24.9851897942904,24.9851897942904,72260.4076600842,0.0,1.0
2010-02-03,45.315,45.52,44.8467,45.52,139100,25.2724079358988,25.3867374874129,25.0112346238304,25.3867374874129,249414.955471904,0.0,1.0
2010-02-04,43.43,44.5,43.17,44.5,81500,24.2211337670989,24.8178782554893,24.0761304334713,24.8178782554893,146134.571322503,0.0,1.0
2010-02-05,42.62,43.11,41.76,43.07,211200,23.7693926123361,24.0426681257111,23.2897662011064,24.0203599205376,378694.741881136,0.0,1.0
2010-02-08,42.79,43.39,42.4572,42.88,96300,23.8642024843233,24.1988255619254,23.67859821728,23.9143959459636,172671.89224978,0.0,1.0
2010-02-09,43.53,44.0,42.9,43.16,62600,24.2769042800326,24.5390256908209,23.9255500485504,24.070553382178,112245.695273481,0.0,1.0
2010-02-10,43.411,43.71,42.88,43.61,58700,24.2105373696415,24.3772912033132,23.9143959459636,24.3215206903795,105252.752596698,0.0,1.0
2010-02-11,43.7801,43.89,43.08,43.38,28000,24.4163863328797,24.4776781265939,24.025936971831,24.1932485106321,50205.7422948477,0.0,1.0
2010-02-12,43.2344,43.4879,42.82,42.93,37400,24.1120466438006,24.2534248940875,23.8809336382034,23.9422812024305,67060.527208118,0.0,1.0
2010-02-16,44.18,44.34,43.32,43.68,26700,24.6394126141015,24.7286454347954,24.1597862028719,24.3605600494331,47874.7614025869,0.0,1.0
2010-02-17,44.129,44.57,43.96,44.57,24000,24.6109696525054,24.8569176145429,24.5167174856474,24.8569176145429,43033.4933955836,0.0,1.0
2010-02-18,44.522,44.54,43.96,43.96,32100,24.8301477683347,24.8401864606628,24.5167174856474,24.5167174856474,57557.2974165933,0.0,1.0
2010-02-19,44.42,44.45,43.7101,44.02,40100,24.7732618451424,24.7899929990225,24.3773469738262,24.5501797934076,71901.795215121,0.0,1.0
2010-02-22,44.41,44.64,44.1598,44.3,18300,24.767684793849,24.8959569735965,24.6281469704889,24.706337229622,32813.0387141326,0.0,1.0
2010-02-23,43.82,44.25,43.5,44.25,16800,24.4386387675403,24.6784519731551,24.2601731261525,24.6784519731551,30123.4453769086,0.0,1.0
2010-02-24,44.03,44.17,43.73,43.88,28600,24.555756844701,24.6338355628082,24.3884453059,24.4721010753005,51281.5796297373,0.0,1.0
2010-02-25,43.76,43.76,42.85,43.22,26000,24.4051764597801,24.4051764597801,23.8976647920835,24.1040156899382,46619.6178452156,0.0,1.0
2010-02-26,44.06,44.1,43.49,43.6,111700,24.5724879985811,24.5947962037546,24.2545960748591,24.3159436390862,200285.050511946,0.0,1.0
2010-03-01,44.07,44.2799,43.81,44.11,51100,24.5780650498745,24.6951273565223,24.4330617162469,24.600373255048,91625.4796880969,0.0,1.0
2010-03-02,44.5501,44.86,44.29,44.43,56300,24.8458192824691,25.0186521020506,24.7007601783286,24.7788388964357,100949.40325714,0.0,1.0
2010-03-03,45.114,45.36,44.68,44.68,28200,25.1603092049021,25.297504666719,24.91826517877,24.91826517877,50564.3547398109,0.0,1.0
2010-03-04,44.8,45.0515,44.55,44.98,23300,24.9851897942904,25.1254526343186,24.8457635119562,25.085576717571,41778.3498382125,0.0,1.0
2010-03-05,45.8,45.8599,45.0112,45.3,56200,25.5428949236272,25.5763014608745,25.1029771176063,25.2640423589588,100770.097034659,0.0,1.0
2010-03-08,45.84,45.97,45.54,45.7,27100,25.5652031288007,25.6377047956145,25.3978915899996,25.4871244106935,48591.9862925132,0.0,1.0
2010-03-09,45.705,45.845,45.33,45.49,31500,25.4899129363402,25.5679916544474,25.2807735128389,25.3700063335328,56481.4600817036,0.0,1.0
2010-03-10,45.891,46.11,45.62,45.81,48900,25.5936460903969,25.7157835137216,25.4425080003466,25.5484719749206,87680.7427935017,0.0,1.0
2010-03-11,45.915,45.97,45.61,45.77,299800,25.607031013501,25.6377047956145,25.4369309490532,25.5261637697471,537560.054999832,0.0,1.0
2010-03-12,46.3099,46.3099,45.98,46.23,20000,25.8272687690761,25.8272687690761,25.6432818469078,25.7827081292421,35861.2444963197,0.0,1.0
2010-03-15,45.96,45.99,45.528,45.96,229300,25.6321277443211,25.6488588982012,25.3911991284476,25.6321277443211,411149.168150306,0.0,1.0
2010-03-16,46.64,46.64,45.96,45.96,34100,26.0113672322702,26.0113672322702,25.6321277443211,25.6321277443211,61143.4218662251,0.0,1.0
2010-03-17,46.7784,47.06,46.61,46.61,19500,26.0885536221704,26.2456033865916,25.9946360783901,25.9946360783901,34964.7133839117,0.0,1.0
2010-03-18,46.54,46.74,46.185,46.74,30600,25.9555967193365,26.0671377452038,25.7576113984219,26.0671377452038,54867.7040793691,0.0,1.0
2010-03-19,46.055,46.5,45.72,46.36,17300,25.6851097316081,25.933288514163,25.4982785132803,25.8552097960558,31019.9764893166,0.0,1.0
2010-03-22,46.07,46.2,45.25,45.25,21100,25.6934753085482,25.765976975362,25.236157102492,25.236157102492,37833.6129436173,0.0,1.0
2010-03-23,46.49,46.49,45.88,46.0,22700,25.9277114628696,25.9277114628696,25.5875113339742,25.6544359494946,40702.512503323,0.0,1.0
2010-03-24,45.76,45.86,45.434,45.62,33600,25.5205867184537,25.5763572313874,25.3387748462899,25.4425080003466,60246.8907538173,0.0,1.0
2010-03-25,45.75,46.2999,45.75,46.11,30200,25.5150096671604,25.8216917177827,25.5150096671604,25.7157835137216,54150.4791894428,0.0,1.0
2010-03-26,45.95,46.24,45.76,45.76,26300,25.6265506930277,25.7882851805354,25.5205867184537,25.5205867184537,47157.5365126605,0.0,1.0
2010-03-29,46.29,46.5,45.9,45.9,29700,25.8906686881791,26.0081247353711,25.6725360291082,25.6725360291082,53100.7142595625,0.13358,1.0
2010-03-30,46.22,46.522,46.12,46.34,25000,25.8515166724484,26.0204296546007,25.7955852214046,25.918634413701,44697.5709255577,0.0,1.0
2010-03-31,46.34,46.48,45.95,45.97,27500,25.918634413701,25.9969384451623,25.7005017546301,25.7116880448389,49167.3280181134,0.0,1.0
2010-04-01,46.96,47.13,46.59,46.77,24700,26.2654094101726,26.3604928769471,26.0584630413105,26.1591396531894,44161.200074451,0.0,1.0
2010-04-05,47.26,47.388,46.84,47.1,19700,26.433203763304,26.5047960206401,26.19829166892,26.3437134416339,35221.6858893395,0.0,1.0
2010-04-06,47.062,47.1,46.49,46.56,30700,26.3224594902373,26.3437134416339,26.0025315902667,26.0416836059974,54888.6170965848,0.0,1.0
2010-04-07,46.744,47.0,46.61,46.94,260000,26.144597475918,26.2877819905901,26.0696493315193,26.2542231199638,464854.737625799,0.0,1.0
2010-04-08,46.96,46.979,46.18,46.21,68400,26.2654094101726,26.2760363858709,25.8291440920309,25.845923527344,122292.554052326,0.0,1.0
2010-04-09,47.61,47.62,46.86,47.08,24800,26.6289638419574,26.6345569870617,26.2094779591288,26.3325271514252,44339.9903581531,0.0,1.0
2010-04-12,47.73,47.84,47.5565,47.59,21600,26.6960815832099,26.7576061793581,26.5990405156489,26.6177775517486,38618.7012796819,0.0,1.0
2010-04-13,47.8699,47.99,47.29,47.6,48200,26.7743296832202,26.8415033559238,26.4499831986172,26.623370696853,86176.9167444753,0.0,1.0
2010-04-14,48.46,48.46,47.8701,48.1,22900,27.1043811758297,27.1043811758297,26.7744415461223,26.903027952072,40942.9749678109,0.0,1.0
2010-04-15,48.03,48.19,47.8405,48.0,194100,26.8638759363414,26.9533662580114,26.7578858366133,26.8470965010282,347031.940666029,0.0,1.0
2010-04-16,47.1499,47.78,46.8336,47.58,49300,26.3716232357048,26.7240473087318,26.1947120560532,26.6121844066442,88143.6098651997,0.0,1.0
2010-04-19,46.78,46.9299,46.3801,46.58,25800,26.1647327982937,26.2485740434084,25.9410629255696,26.0528698962061,46127.8931951756,0.0,1.0
2010-04-20,47.24,47.2984,47.0801,47.15,23600,26.4220174730953,26.4546814405048,26.3325830828762,26.3716791671558,42194.5069537264,0.0,1.0
2010-04-21,46.92,47.03,46.52,47.0,25000,26.2430368297551,26.3045614259033,26.0193110255798,26.2877819905901,44697.5709255577,0.0,1.0
2010-04-22,46.54,46.56,45.7901,46.35,26200,26.0304973157886,26.0416836059974,25.6110673644111,25.9242275588054,46843.0543299845,0.0,1.0
2010-04-23,46.6801,46.77,46.187,46.39,29000,26.108857278701,26.1591396531894,25.833059293604,25.9466001392229,51849.1822736469,0.0,1.0
2010-04-26,46.66,46.95,46.66,46.67,52300,26.0976150570412,26.2598162650682,26.0976150570412,26.1032082021456,93507.3183762666,0.0,1.0
2010-04-27,44.8581,46.4148,44.7401,46.15,45600,25.0897862406828,25.9604711390818,25.0237871284511,25.8123646567177,81528.3693682172,0.0,1.0
2010-04-28,44.86,45.36,44.3711,45.36,26800,25.0908489382526,25.3705061934717,24.8174000740994,25.3705061934717,47915.7960321979,0.0,1.0
2010-04-29,45.529,45.589,45.26,45.26,32500,25.4650303457357,25.498589216362,25.3145747424279,25.3145747424279,58106.842203225,0.0,1.0
2010-04-30,45.02,45.6,44.95,45.6,38900,25.1803392599227,25.5047416759768,25.141187244192,25.5047416759768,69549.4203601678,0.0,1.0
2010-05-03,45.49,45.55,45.1901,45.23,38200,25.4432170798286,25.4767759504549,25.2754786581482,25.2977953071147,68297.8883742522,0.0,1.0
2010-05-04,43.71,44.2,43.5,44.2,59300,24.4476372512488,24.7217013613635,24.3301812040568,24.7217013613635,106022.638235423,0.0,1.0
2010-05-05,42.76,43.21,42.48,42.71,29700,23.9162884663326,24.1679799960298,23.75968040341,23.8883227408107,53100.7142595626,0.0,1.0
2010-05-07,40.62,41.33,39.65,40.68,160300,22.7193554139951,23.1164687164062,22.1768203388702,22.7529142846214,286600.824774676,0.0,1.0
2010-05-10,42.9101,43.22,41.62,41.62,91700,24.0002415743494,24.1735731411342,23.2786699244332,23.2786699244332,163950.690154946,0.0,1.0
2010-05-11,42.51,43.08,42.03,42.03,39300,23.7764598387231,24.0952691096728,23.5079888737128,23.5079888737128,70264.5814949767,0.0,1.0
2010-05-12,42.97,43.2199,42.71,42.95,29100,24.0337445135246,24.1735172096831,23.8883227408107,24.0225582233159,52027.9725573492,0.0,1.0
2010-05-13,42.44,42.96,42.44,42.69,220200,23.7373078229924,24.0281513684203,23.7373078229924,23.877136450602,393696.204712313,0.0,1.0
2010-05-14,41.325,42.0,41.0,42.0,47500,23.113672143854,23.4912094383997,22.9318949279616,23.4912094383997,84925.3847585595,0.0,1.0
2010-05-17,41.25,41.36,40.22,41.21,149800,23.0717235555711,23.1332481517193,22.4956296098199,23.0493509751536,267827.844985942,0.0,1.0
2010-05-18,40.355,41.7,40.18,41.6,22400,22.571137068729,23.3234150852683,22.4732570294024,23.2674836342245,40049.0235492997,0.0,1.0
2010-05-19,40.39,40.52,39.77,40.3,87600,22.5907130765944,22.6634239629513,22.2439380801227,22.5403747706549,156620.288523154,0.0,1.0
2010-05-20,39.15,39.81,38.72,39.39,74400,21.8971630836511,22.2663106605403,21.6566578441628,22.0313985661563,133019.97107446,0.0,1.0
2010-05-21,39.68,40.09,38.63,38.65,291600,22.1935997741833,22.4229187234629,21.6063195382233,21.6175058284321,521352.467275705,0.0,1.0
2010-05-24,39.19,39.616,38.96,39.33,60100,21.9195356640687,22.1578036455153,21.7908933266679,21.99783969553,107452.96050504,0.0,1.0
2010-05-25,38.831,38.93,37.82,37.94,249200,21.7187417548214,21.7741138913548,21.1532747847685,21.220392526021,445545.386985959,0.0,1.0
2010-05-26,38.1,39.2599,38.1,38.72,145000,21.3098828476911,21.9586317483483,21.3098828476911,21.6566578441628,259245.911368235,0.0,1.0
2010-05-27,40.53,40.53,39.3701,39.71,50500,22.6690171080557,22.6690171080557,22.0202682073986,22.2103792094965,90289.0932696265,0.0,1.0
2010-05-28,39.68,40.34,39.48,40.18,75700,22.1935997741833,22.5627473510725,22.0817368720957,22.4732570294024,135344.244762589,0.0,1.0
2010-06-01,39.6099,40.16,39.163,39.19,79400,22.1543918270016,22.4620707391936,21.9044341722868,21.9195356640687,141959.485259571,0.0,1.0
2010-06-02,40.3772,40.3772,39.45,39.5,31500,22.5835538508608,22.5835538508608,22.0649574367826,22.0929231623045,56318.9393662026,0.0,1.0
2010-06-03,40.28,40.74,39.98,40.72,25100,22.5291884804462,22.7864731552477,22.3613941273147,22.7752868650389,44876.3612092599,0.0,1.0
2010-06-04,38.57,39.59,38.53,38.92,26000,21.572760667597,22.1432614682439,21.5503880871795,21.7685207462504,46485.4737625801,0.0,1.0
2010-06-07,38.16,38.94,38.16,38.73,26600,21.3434417183174,21.7797070364591,21.3434417183174,21.6622509892671,47558.2154647934,0.0,1.0
2010-06-08,38.7628,38.7628,38.11,38.415,18000,21.6805965052095,21.6805965052095,21.3154759927955,21.4860669184791,32182.2510664015,0.0,1.0
2010-06-09,38.52,39.455,38.52,38.93,31100,21.5447949420751,22.0677540093348,21.5447949420751,21.7741138913548,55603.7782313939,0.0,1.0
2010-06-10,40.22,40.23,39.52,39.52,46500,22.4956296098199,22.5012227549243,22.1041094525132,22.1041094525132,83137.4819215373,0.0,1.0
2010-06-11,40.4481,40.4481,39.88,39.99,32100,22.6232092496508,22.6232092496508,22.3054626762709,22.3669872724191,57391.6810684161,0.0,1.0
2010-06-14,40.491,41.116,40.491,41.06,16300,22.6472038421486,22.9967754111724,22.6472038421486,22.9654537985879,29142.8162434636,0.0,1.0
2010-06-15,41.9,41.94,41.1801,41.37,31200,23.4352779873559,23.4576505677734,23.0326274712915,23.1388412968237,55782.5685150959,0.0,1.0
2010-06-16,41.62,41.8246,41.24,41.24,14500,23.2786699244332,23.3931056732688,23.0661304104667,23.0661304104667,25924.5911368235,0.0,1.0
2010-06-17,41.88,41.88,41.4101,41.75,10100,23.4240916971471,23.4240916971471,23.1612698086923,23.3513808107902,18057.8186539253,0.0,1.0
2010-06-18,41.97,41.979,41.64,41.64,19900,23.4744300030865,23.4794638336805,23.289856214642,23.289856214642,35579.266456744,0.0,1.0
2010-06-21,41.8,42.64,41.55,42.42,197300,23.3793465363121,23.8491707250801,23.2395179087025,23.7261215327837,352753.229744501,0.0,1.0
2010-06-22,41.25,42.02,41.22,41.66,192600,23.0717235555711,23.5023957286084,23.054944120258,23.3010425048507,344350.086410497,0.0,1.0
2010-06-23,41.532,41.65,41.04,41.57,36400,23.2294502475147,23.2954493597464,22.9542675083791,23.2507041989113,65079.6632676119,0.0,1.0
2010-06-24,40.7,41.31,40.6719,41.31,24700,22.7641005748302,23.1052824261974,22.7483838370869,23.1052824261974,44161.2000744509,0.0,1.0
2010-06-25,40.95,41.2,40.601,40.66,60300,22.9039292024397,23.0437578300492,22.7087284382968,22.7417279944126,107810.541072445,0.0,1.0
2010-06-28,39.82,40.33,39.76,40.0,14000,22.7316323674992,23.0227708031453,22.697380786835,22.834387109492,24524.415624329,0.82195,1.0
2010-06-29,38.39,39.08,38.29,38.9,41600,21.9153030283349,22.3091962059736,21.8582170605612,22.2064414639809,72872.5492837203,0.0,1.0
2010-06-30,38.18,38.94,38.18,38.45,38600,21.7954224960101,22.2292758510904,21.7954224960101,21.9495546089991,67617.3173642211,0.0,1.0
2010-07-01,38.84,38.89,38.24,38.6,67300,22.1721898833167,22.2007328672036,21.8296740766743,22.0351835606597,117892.369394096,0.0,1.0
2010-07-02,38.89,39.29,38.584,39.23,30300,22.2007328672036,22.4290767382985,22.0260498058159,22.3948251576342,53077.8423869404,0.0,1.0
2010-07-06,39.7,40.2,39.3501,40.02,73300,22.6631292061708,22.9485590450394,22.4633854049305,22.8458043030467,128402.833233094,0.0,1.0
2010-07-07,40.7,40.715,39.75,39.75,113200,23.2339888839081,23.2425517790741,22.6916721900576,22.6916721900576,198297.417762431,0.0,1.0
2010-07-08,41.098,41.21,40.62,41.06,30400,23.4611910356475,23.5251273195541,23.1883201096891,23.4394983678935,53253.0167842572,0.0,1.0
2010-07-09,41.03,41.083,40.69,40.88,43100,23.4223725775614,23.4526281404814,23.2282802871307,23.3367436259008,75500.1652434697,0.0,1.0
2010-07-12,40.97,40.97,40.6,40.6,20200,23.3881209968971,23.3881209968971,23.1769029161343,23.1769029161343,35385.2282579604,0.0,1.0
2010-07-13,41.75,41.785,41.33,41.53,24300,23.8333915455322,23.853371634253,23.5936304808826,23.70780241643,42567.3785479424,0.0,1.0
2010-07-14,41.95,42.06,41.43,41.43,24200,23.9475634810797,24.0103580456308,23.6507164486563,23.6507164486563,42392.2041506257,0.0,1.0
2010-07-15,42.08,42.0844,41.5901,41.97,13600,24.0217752391855,24.0242870217676,23.742111083062,23.9589806746344,23823.7180350624,0.0,1.0
2010-07-16,40.79,41.77,40.7528,41.54,23800,23.2853662549044,23.844808739087,23.2641302748926,23.7135110132074,41691.5065613592,0.0,1.0
2010-07-19,41.1,41.45,40.82,41.17,16400,23.462332755003,23.662133642211,23.3024920452365,23.5022929324446,28728.6011599282,0.0,1.0
2010-07-20,41.43,41.48,40.68,40.68,12800,23.6507164486563,23.6792594325432,23.2225716903533,23.2225716903533,22422.3228565293,0.0,1.0
2010-07-21,40.664,41.5075,40.605,41.29,25900,23.2134379355095,23.6949580736809,23.179757214523,23.5707960937731,45370.1689050086,0.0,1.0
2010-07-22,42.0175,42.27,41.55,41.55,17900,23.986096509327,24.1302385779556,23.7192196099848,23.7192196099848,31356.2171196777,0.0,1.0
2010-07-23,42.535,42.6,41.85,42.03,15600,24.281516392556,24.3186222716089,23.890477513306,23.9932322552987,27327.2059813951,0.0,1.0
2010-07-26,42.86,42.86,42.19,42.19,23700,24.4670457878206,24.4670457878206,24.0845698037366,24.0845698037366,41516.3321640426,0.0,1.0
2010-07-27,42.981,43.07,42.621,42.93,19100,24.5361198088268,24.5869263201455,24.3306103248414,24.5070059652622,33458.3098874774,0.0,1.0
2010-07-28,42.76,42.89,42.603,42.85,11500,24.4099598200469,24.4841715781528,24.3203348506421,24.4613371910433,20145.0556914131,0.0,1.0
2010-07-29,42.88,43.59,42.635,43.44,32800,24.4784629813754,24.8837733525689,24.3386023603297,24.7981444009083,57457.2023198563,0.0,1.0
2010-07-30,42.9299,43.06,42.3,42.3,24000,24.5069488792945,24.5812177233681,24.1473643682877,24.1473643682877,42041.8553559924,0.0,1.0
2010-08-02,44.29,44.39,43.6901,43.71,32700,25.283375126985,25.3404610947587,24.9409164063104,24.9522765138973,57282.0279225397,0.0,1.0
2010-08-03,44.16,44.38,43.8719,44.19,51800,25.2091633688791,25.3347524979813,25.044698695723,25.2262891592112,90740.3378100172,0.0,1.0
2010-08-04,44.38,44.38,43.97,44.25,16900,25.3347524979813,25.3347524979813,25.100700030109,25.2605407398755,29604.4731465114,0.0,1.0
2010-08-05,44.23,44.3,43.96,44.06,11500,25.2491235463207,25.2890837237623,25.0949914333317,25.1520774011054,20145.0556914131,0.0,1.0
2010-08-06,44.426,44.426,43.8701,43.98,15800,25.3610120431572,25.3610120431572,25.0436711483031,25.1064086268864,27677.5547760284,0.0,1.0
2010-08-09,44.53,44.64,44.39,44.39,12400,25.4203814496419,25.483176014193,25.3404610947587,25.3404610947587,21721.6252672628,0.0,1.0
2010-08-10,44.231,44.4,43.5513,43.79,51000,25.2496944059985,25.3461696915361,24.8616810830404,24.9979452881163,89338.9426314839,0.0,1.0
2010-08-11,42.38,42.86,42.1301,42.86,54300,24.1930331425067,24.4670457878206,24.0503753090402,24.4670457878206,95119.6977429331,0.0,1.0
2010-08-12,42.31,42.38,41.8,41.8,20100,24.1530729650651,24.1930331425067,23.8619345294191,23.8619345294191,35210.0538606437,0.0,1.0
2010-08-13,41.991,42.2799,41.991,42.11,14900,23.9709687278669,24.1358900887652,23.9709687278669,24.0389010295177,26100.9852001787,0.0,1.0
2010-08-16,42.195,42.525,41.9,41.9,13900,24.0874241021253,24.2758077957786,23.9190204971928,23.9190204971928,24349.2412270123,0.0,1.0
2010-08-17,42.87,43.078,42.6101,42.94,11800,24.472754384598,24.5914931975674,24.3243879543541,24.5127145620396,20670.578883363,0.0,1.0
2010-08-18,42.78,43.1,42.6138,43.0,19600,24.4213770136016,24.6040521104776,24.3265001351617,24.5469661427039,34334.1818740606,0.0,1.0
2010-08-19,42.06,42.95,41.7619,42.95,37000,24.0103580456308,24.518423158817,23.8401847756973,24.518423158817,64814.5270071551,0.0,1.0
2010-08-20,41.7,41.759,41.3204,41.62,10600,23.8048485616454,23.8385292826319,23.5881502279763,23.7591797874264,18568.4861155633,0.0,1.0
2010-08-23,41.62,42.04,41.62,41.84,14500,23.7591797874264,23.998940852076,23.7591797874264,23.8847689165286,25400.2876109121,0.0,1.0
2010-08-24,41.1399,41.302,40.71,41.06,16100,23.4851100561447,23.5776464099059,23.2396974806854,23.4394983678935,28203.0779679783,0.0,1.0
2010-08-25,41.08,41.219,40.47,40.59,22700,23.4509155614482,23.5302650566537,23.1026911580285,23.171194319357,39764.5881908763,0.0,1.0
2010-08-26,41.04,41.4401,40.84,41.19,27800,23.4280811743387,23.6564821314014,23.3139092387913,23.5137101259993,48698.4824540247,0.0,1.0
2010-08-27,41.95,42.05,41.67,41.74,21400,23.9475634810797,24.0046494488534,23.7877227713132,23.8276829487549,37487.3210257599,0.0,1.0
2010-08-30,41.26,41.76,41.26,41.51,33600,23.5536703034409,23.8391001423096,23.5536703034409,23.6963852228753,58858.5974983896,0.0,1.0
2010-08-31,41.448,41.82,41.2,41.2,38600,23.6609919228556,23.8733517229738,23.5194187227767,23.5194187227767,67617.3173642211,0.0,1.0
2010-09-01,42.76,43.0699,42.37,42.37,49800,24.4099598200469,24.5868692341777,24.1873245457294,24.1873245457294,87236.8498636844,0.0,1.0
2010-09-02,43.05,43.075,42.8,42.97,12100,24.5755091265907,24.5897806185341,24.4327942071564,24.5298403523717,21196.1020753129,0.0,1.0
2010-09-03,43.5681,43.66,43.28,43.66,12100,24.8712715256264,24.9237335300105,24.7068068524703,24.9237335300105,21196.1020753129,0.0,1.0
2010-09-07,42.89,43.45,42.81,43.17,14700,24.4841715781528,24.8038529976856,24.4385028039338,24.6440122879192,25750.6364055453,0.0,1.0
2010-09-08,43.2,43.527,43.05,43.05,12800,24.6611380782513,24.8478091928714,24.5755091265907,24.5755091265907,22422.3228565293,0.0,1.0
2010-09-09,43.6,44.11,43.3619,44.11,15700,24.8894819493462,25.1806203849923,24.753560260077,25.1806203849923,27502.3803787118,0.0,1.0
2010-09-10,43.81,43.81,43.54,43.55,13900,25.0093624816711,25.0093624816711,24.855230368682,24.8609389654594,24349.2412270123,0.0,1.0
2010-09-13,44.4,44.47,44.22,44.22,13500,25.3461696915361,25.3861298689777,25.2434149495434,25.2434149495434,23648.5436377457,0.0,1.0
2010-09-14,44.72,45.002,44.19,44.22,22300,25.528844788412,25.6898272175339,25.2262891592112,25.2434149495434,39063.8906016097,0.0,1.0
2010-09-15,44.69,44.79,44.31,44.41,15800,25.5117189980799,25.5688049658536,25.2947923205397,25.3518782883134,27677.5547760284,0.0,1.0
2010-09-16,44.72,44.75,44.4101,44.6,17200,25.528844788412,25.5459705787441,25.3519353742812,25.4603416270835,30129.9963384613,0.0,1.0
2010-09-17,44.23,44.73,44.18,44.73,37300,25.2491235463207,25.5345533851894,25.2205805624339,25.5345533851894,65340.0501991051,0.0,1.0
2010-09-20,44.84,44.84,44.16,44.21,32600,25.7365634993503,25.7365634993503,25.3462677103325,25.3749659301132,56797.9481812675,0.24387,1.0
2010-09-21,44.894,45.226,44.518,45.0,49600,25.7675575767135,25.9581137560574,25.5517469639624,25.8283978026486,86416.5101162843,0.0,1.0
2010-09-22,44.8401,45.27,44.74,44.96,10500,25.7366208957898,25.9833681894645,25.6791670597888,25.805439226824,18293.8176657457,0.0,1.0
2010-09-23,44.3176,44.78,44.26,44.42,13800,25.4367244990813,25.7021256356134,25.4036641498939,25.4954984531922,24043.3032178372,0.0,1.0
2010-09-24,45.522,45.67,45.15,45.15,37700,26.1280072171593,26.2129539477102,25.9144924619907,25.9144924619907,65683.5167617727,0.0,1.0
2010-09-27,45.31,45.51,45.22,45.43,72400,26.006326765289,26.1211196444119,25.9546699696838,26.0752024927628,126140.22847619,0.0,1.0
2010-09-28,45.74,45.74,45.109,45.46,31900,26.2531314554032,26.2531314554032,25.8909599217706,26.0924214246312,55578.3603368847,0.0,1.0
2010-09-29,45.48,45.79,45.41,45.66,27700,26.1039007125435,26.281829675184,26.0637232048505,26.2072143037541,48260.8332705863,0.0,1.0
2010-09-30,45.2,45.8736,45.05,45.81,15900,25.9431906817715,26.3298130986573,25.8570960224293,26.2933089630963,27702.0667509863,0.0,1.0
2010-10-01,45.76,45.785,45.44,45.698,28800,26.2646107433155,26.2789598532059,26.0809421367189,26.2290249507874,50177.3284546168,0.0,1.0
2010-10-04,45.1,45.4313,44.95,45.33,17700,25.88579424221,26.0759486464771,25.7996995828679,26.0178060532013,30838.1497793999,0.0,1.0
2010-10-05,46.46,46.599,45.82,45.82,22100,26.6663858202456,26.746166871236,26.2990486070524,26.2990486070524,38504.1305155219,0.0,1.0
2010-10-06,46.63,46.85,46.39,46.4,85000,26.7639597675001,26.8902319345352,26.6262083125526,26.6319479565088,148092.809675084,0.0,1.0
2010-10-07,46.61,47.2,46.4055,47.2,20600,26.7524804795878,27.0911194730003,26.6351047606846,27.0911194730003,35890.7279918439,0.0,1.0
2010-10-08,46.83,46.92,46.56,46.6371,27700,26.878752646623,26.9304094422283,26.7237822598071,26.7680349147089,48260.8332705862,0.0,1.0
2010-10-11,46.84,47.0289,46.68,46.82,12900,26.8844922905791,26.9929141649107,26.7926579872808,26.8730130026668,22475.2617036304,0.0,1.0
2010-10-12,46.79,46.8,46.29,46.46,11900,26.8557940707984,26.8615337147545,26.5688118729912,26.6663858202456,20732.9933545118,0.0,1.0
2010-10-13,47.3,47.4721,46.97,46.97,20800,27.1485159125617,27.247295185047,26.959107662009,26.959107662009,36239.1816616677,0.0,1.0
2010-10-14,47.6499,47.73,47.329,47.46,32600,27.3493460545872,27.3953206026759,27.1651608800345,27.24035021586,56797.9481812676,0.0,1.0
2010-10-15,47.5,47.65,47.15,47.65,16500,27.2633087916846,27.3494034510268,27.0624212532196,27.3494034510268,28747.4277604575,0.0,1.0
2010-10-18,47.7172,47.759,47.2619,47.2619,13100,27.3879738584121,27.4119655701487,27.1266478690888,27.1266478690888,22823.7153734541,0.0,1.0
2010-10-19,46.42,47.02,46.26,46.93,18500,26.643427244421,26.9878058817897,26.5515929411227,26.9361490861844,32231.9644586949,0.0,1.0
2010-10-20,47.4,47.63,46.66,46.66,15600,27.2059123521232,27.3379241631145,26.7811786993685,26.7811786993685,27179.3862462507,0.0,1.0
2010-10-21,47.265,47.82,46.94,47.74,25800,27.1284271587152,27.4469773982812,26.9418887301405,27.4010602466321,44950.5234072609,0.0,1.0
2010-10-22,47.24,47.54,47.16,47.35,9600,27.1140780488249,27.2862673675092,27.0681608971757,27.1772141323425,16725.7761515389,0.0,1.0
2010-10-25,47.57,47.97,47.5435,47.69,25400,27.3034862993776,27.5330720576234,27.2882762428938,27.3723620268514,44253.6160676134,0.0,1.0
2010-10-26,47.2401,47.358,47.02,47.02,10900,27.1141354452644,27.1818058475074,26.9878058817897,26.9878058817897,18990.7250053932,0.0,1.0
2010-10-27,46.77,46.95,46.37,46.95,17800,26.8443147828861,26.9476283740967,26.6147290246403,26.9476283740967,31012.3766143117,0.0,1.0
2010-10-28,47.321,47.44,47.14,47.42,26100,27.1605691648696,27.2288709279477,27.0566816092634,27.2173916400355,45473.2039119965,0.0,1.0
2010-10-29,47.42,47.55,47.2899,47.33,14200,27.2173916400355,27.2920070114653,27.142718872166,27.1657348444302,24740.2105574846,0.0,1.0
2010-11-01,47.295,47.5488,47.03,47.37,14200,27.1456460905837,27.2913182541906,26.9935455257458,27.1886934202547,24740.2105574846,0.0,1.0
2010-11-02,48.035,48.2081,47.961,48.14,11900,27.5703797433383,27.6697329802192,27.5279063780629,27.6306460048778,20732.9933545118,0.0,1.0
2010-11-03,48.28,48.33,47.6301,47.97,29000,27.7110010202639,27.7396992400446,27.337981559554,27.5330720576234,50525.7821244404,0.0,1.0
2010-11-04,49.42,49.42,49.0,49.0,27300,28.3653204312643,28.3653204312643,28.1242553851062,28.1242553851062,47563.9259309388,0.0,1.0
2010-11-05,48.99,49.15,48.7301,48.98,30600,28.1185157411501,28.2103500444484,27.9693423947299,28.1127760971939,53313.4114830303,0.0,1.0
2010-11-08,48.52,48.7,48.28,48.51,22900,27.8487524752113,27.9520660664219,27.7110010202639,27.8430128312552,39897.9451948168,0.0,1.0
2010-11-09,47.95,48.96,47.8601,48.82,35200,27.5215927697111,28.1012968092817,27.4699933705454,28.0209417938956,61327.8458889761,0.0,1.0
2010-11-10,48.12,48.29,47.516,48.03,18400,27.6191667169655,27.71674066422,27.2724922220144,27.5675099213603,32057.737623783,0.0,1.0
2010-11-11,47.56,47.69,47.3604,47.69,39800,27.2977466554215,27.3723620268514,27.1831833620568,27.3723620268514,69342.2802949217,0.0,1.0
2010-11-12,47.1,47.552,46.9501,47.52,22100,27.0337230334389,27.2931549402566,26.9476857705362,27.2747880795969,38504.1305155218,0.0,1.0
2010-11-15,47.25,47.5299,47.22,47.37,27000,27.119817692781,27.2804703271135,27.1025987609126,27.1886934202547,47041.2454262032,0.0,1.0
2010-11-16,46.04,46.77,45.86,46.72,43900,26.4253207740876,26.8443147828861,26.322007182877,26.8156165631054,76485.5805263081,0.0,1.0
2010-11-17,46.44,46.59,46.15,46.21,37100,26.6549065323333,26.7410011916755,26.4884568576052,26.522894721342,64638.1557523016,0.0,1.0
2010-11-18,47.53,47.63,47.264,47.34,32700,27.280527723553,27.3379241631145,27.1278531943196,27.1714744883863,56972.1750161796,0.0,1.0
2010-11-19,47.57,47.57,46.94,47.11,28300,27.3034862993776,27.3034862993776,26.9418887301405,27.039462677395,49306.1942800575,0.0,1.0
2010-11-22,46.96,47.12,46.54,46.87,42300,26.9533680180528,27.0452023213511,26.7123029718948,26.9017112224475,73697.9511677185,0.0,1.0
2010-11-23,45.385,45.96,45.2875,45.93,37800,26.0493740949601,26.3794036224384,25.9934125663877,26.36218469057,65857.7435966846,0.0,1.0
2010-11-24,46.01,46.01,45.7001,45.84,11000,26.4081018422191,26.4081018422191,26.2302302760182,26.3105278949647,19164.951840305,0.0,1.0
2010-11-26,45.242,45.329,45.02,45.02,6100,25.9672971863873,26.0172320888057,25.8398770905609,25.8398770905609,10627.8369296237,0.0,1.0
2010-11-29,44.81,44.81,44.18,44.46,21300,25.7193445674818,25.7193445674818,25.3577469982448,25.5184570290168,37110.315836227,0.0,1.0
2010-11-30,44.1101,44.38,43.9,43.92,17200,25.3176268869913,25.4725398773676,25.1970369674727,25.208516255385,29967.0156048406,0.0,1.0
2010-12-01,45.41,45.45,44.88,44.88,24500,26.0637232048505,26.0866817806751,25.7595220751749,25.7595220751749,42685.5745534066,0.0,1.0
2010-12-02,46.23,46.26,45.13,45.13,29700,26.5343740092543,26.5515929411227,25.9030131740785,25.9030131740785,51745.3699688236,0.0,1.0
2010-12-03,46.69,46.69,46.2499,46.37,19200,26.7983976312369,26.7983976312369,26.545795900727,26.6147290246403,33451.5523030779,0.0,1.0
2010-12-06,46.38,46.4281,46.1001,46.34,22900,26.6204686685965,26.6480763560255,26.459816034264,26.5975100927719,39897.9451948168,0.0,1.0
2010-12-07,46.5064,47.11,46.5,47.1,20300,26.6930177682021,27.039462677395,26.6893443960702,27.0337230334389,35368.0474871084,0.0,1.0
2010-12-08,46.68,46.7,46.33,46.58,18600,26.7926579872808,26.8041372751931,26.5917704488158,26.7352615477194,32406.1912936067,0.0,1.0
2010-12-09,46.69,46.79,46.4501,46.71,24600,26.7983976312369,26.8557940707984,26.660703572729,26.8098769191492,42859.8013883186,0.0,1.0
2010-12-10,46.93,46.93,46.6,46.69,33200,26.9361490861844,26.9361490861844,26.7467408356316,26.7983976312369,57843.3091907388,0.0,1.0
2010-12-13,47.2519,47.5699,47.05,47.29,17100,27.1209082251327,27.3034289029381,27.0050248136581,27.1427762686056,29792.7887699287,0.0,1.0
2010-12-14,47.382,47.6381,47.3,47.3,18500,27.1955809930021,27.342573274719,27.1485159125617,27.1485159125617,32231.9644586948,0.0,1.0
2010-12-15,46.8,47.26,46.63,46.98,19900,26.8615337147545,27.1255573367372,26.7639597675001,26.9648473059651,34671.1401474609,0.0,1.0
2010-12-16,47.0201,47.0999,46.6119,46.76,23400,26.9878632782293,27.0336656369993,26.7535710119395,26.8385751389299,40769.0793693761,0.0,1.0
2010-12-17,46.72,46.8299,46.4701,46.7,19300,26.8156165631054,26.8786952501834,26.6721828606413,26.8041372751931,33625.7791379897,0.0,1.0
2010-12-20,46.816,46.97,46.64,46.84,13000,26.8707171450844,26.959107662009,26.7696994114562,26.8844922905791,22649.4885385423,0.0,1.0
2010-12-21,47.29,47.34,47.1001,47.24,56000,27.1427762686056,27.1714744883863,27.0337804298784,27.1140780488249,97567.0275506437,0.0,1.0
2010-12-22,46.99,46.9999,46.8,46.97,14800,27.159472892874,27.1651949354711,27.049655913737,27.1479132108596,25606.2406933704,0.32909,1.0
2010-12-23,47.0001,47.11,46.7701,46.89,50000,27.1653105322913,27.2288309849605,27.0323741891255,27.1016744828019,86507.569910035,0.0,1.0
2010-12-27,46.7601,46.94,46.5901,46.8,27200,27.0265943481183,27.130573687838,26.9283370509957,27.049655913737,47060.118031059,0.0,1.0
2010-12-28,46.766,47.04,46.6701,47.04,30300,27.0300044543125,27.1883720979101,26.9745757790534,27.1883720979101,52423.5873654813,0.0,1.0
2010-12-29,47.246,47.37,47.1,47.18,16000,27.3074368226586,27.3791068511479,27.2230511439533,27.269289872011,27682.4223712112,0.0,1.0
2010-12-30,47.02,47.28,46.865,47.02,19200,27.1768124158956,27.3270882820831,27.0872248802839,27.1768124158956,33218.9068454535,0.0,1.0
2010-12-31,47.37,47.5198,47.042,47.16,24900,27.3791068511479,27.4656888694359,27.1895280661115,27.2577301899966,43080.7698151975,0.0,1.0
2011-01-03,47.7,48.005,47.7,47.85,67000,27.5698416043858,27.7461267551057,27.5698416043858,27.656539219494,115920.143679447,0.0,1.0
2011-01-04,47.7,47.915,47.356,47.82,54900,27.5698416043858,27.6941081860408,27.3710150737379,27.6391996964723,94985.3117612186,0.0,1.0
2011-01-05,47.49,47.49,46.854,46.87,35700,27.4484649432344,27.4484649432344,27.080867055176,27.0901148007875,61766.4049157651,0.0,1.0
2011-01-06,46.98,47.3603,46.78,47.36,28800,27.1536930518668,27.373500405371,27.0380962317226,27.3733270101407,49828.3602681802,0.0,1.0
2011-01-07,46.547,46.939,46.36,46.93,25600,26.9034259362547,27.1299957037372,26.7953429094199,27.1247938468308,44291.8757939379,0.0,1.0
2011-01-10,46.4619,46.5199,46.1101,46.3,22000,26.8542394892833,26.8877625671251,26.6509046826497,26.7606638633766,38063.3307604154,0.0,1.0
2011-01-11,46.71,46.7889,46.4701,46.6,13400,26.9976373446722,27.043240290219,26.8589789589092,26.9340590935929,23184.0287358894,0.0,1.0
2011-01-12,47.7899,47.84,47.18,47.31,131500,27.6218023750406,27.6507593784868,27.269289872011,27.3444278051047,227514.908863393,0.0,1.0
2011-01-13,47.96,48.39,47.9,48.24,52700,27.7201174705733,27.9686506338832,27.68543842453,27.8819530187751,91178.9786851768,0.0,1.0
2011-01-14,48.54,48.57,48.0,48.1,44400,28.0553482489914,28.072687772013,27.7432368346021,27.8010352446742,76818.722080111,0.0,1.0
2011-01-18,48.85,48.85,48.6,48.6,16500,28.2345233202148,28.2345233202148,28.0900272950346,28.0900272950346,28547.4980703116,0.0,1.0
2011-01-19,48.61,49.12,48.56,49.08,13500,28.0958071360418,28.3905790274095,28.0669079310058,28.3674596633806,23357.0438757095,0.0,1.0
2011-01-20,48.452,48.515,48.0,48.25,11600,28.0044856481279,28.0408986464733,27.7432368346021,27.8877328597823,20069.7562191282,0.0,1.0
2011-01-21,48.92,49.05,48.67,48.95,15000,28.2749822072653,28.350120140359,28.1304861820851,28.2923217302869,25952.2709730105,0.0,1.0
2011-01-24,49.51,49.51,48.68,48.98,45300,28.6159928266906,28.6159928266906,28.1362660230923,28.3096612533086,78375.8583384918,0.0,1.0
2011-01-25,49.29,49.29,48.792,48.96,12600,28.488836324532,28.488836324532,28.201000242373,28.2981015712941,21799.9076173288,0.0,1.0
2011-01-26,49.5181,49.61,49.2714,49.39,14700,28.6206744979065,28.6737912367627,28.4780858202586,28.5466347346041,25433.2255535503,0.0,1.0
2011-01-27,49.6,49.7093,49.491,49.6,20900,28.6680113957555,28.7311850579643,28.6050111287769,28.6680113957555,36160.1642223946,0.0,1.0
2011-01-28,48.56,49.54,48.3901,49.38,49500,28.0669079310058,28.6333323497122,27.9687084322933,28.5408548935969,85642.4942109346,0.0,1.0
2011-01-31,49.15,49.22,48.9001,49.13,26900,28.4079185504311,28.4483774374816,28.263480323661,28.3963588684167,46541.0726115989,0.0,1.0
2011-02-01,50.32,50.38,49.6301,49.77,129500,29.0841599482745,29.1188389943178,28.6854087171872,28.7662686928781,224054.606066991,0.0,1.0
2011-02-02,49.93,50.126,49.855,50.02,28500,28.8587461489934,28.9720310327347,28.8153973414393,28.9107647180583,49309.31484872,0.0,1.0
2011-02-03,49.9,49.92,49.37,49.66,23500,28.8414066259718,28.8529663079862,28.5350750525897,28.7026904417987,40658.5578577164,0.0,1.0
2011-02-04,49.91,49.91,49.461,49.72,35600,28.847186466979,28.847186466979,28.5876716057553,28.737369487842,61593.3897759449,0.0,1.0
2011-02-07,49.79,49.92,49.61,49.67,86500,28.7778283748925,28.8529663079862,28.6737912367627,28.708470282806,149658.09594436,0.0,1.0
2011-02-08,50.05,50.15,49.7303,49.84,33400,28.9281042410799,28.985902651152,28.7433227240794,28.8067275799285,57787.0566999034,0.0,1.0
2011-02-09,49.9619,50.087,49.72,49.86,13100,28.8771838418064,28.9494896528066,28.737369487842,28.8182872619429,22664.9833164292,0.0,1.0
2011-02-10,49.5824,49.7,49.2,49.41,15500,28.6578388755828,28.7258098058276,28.4368177554671,28.5581944166185,26817.3466721109,0.0,1.0
2011-02-11,49.6301,49.74,49.178,49.25,19700,28.6854087171872,28.7489291698564,28.4241021052513,28.4657169605032,34083.9825445538,0.0,1.0
2011-02-14,49.68,49.68,49.2815,49.485,19500,28.7142501238132,28.7142501238132,28.4839234596759,28.6015432241726,33737.9522649136,0.0,1.0
2011-02-15,49.37,49.66,49.29,49.36,29700,28.5350750525897,28.7026904417987,28.488836324532,28.5292952115825,51385.4965265608,0.0,1.0
2011-02-16,50.0862,50.179,49.5645,49.5645,13100,28.949027265526,29.0026641900729,28.6474929601799,28.6474929601799,22664.9833164292,0.0,1.0
2011-02-17,50.44,50.47,49.95,49.95,27000,29.153518040361,29.1708575633827,28.8703058310078,28.8703058310078,46714.087751419,0.0,1.0
2011-02-18,50.51,50.64,50.2501,50.4,29800,29.1939769274115,29.2691148605052,29.0437588596341,29.1303986763322,51558.5116663809,0.0,1.0
2011-02-22,48.98,49.6935,48.83,49.41,110000,28.3096612533086,28.7220529091729,28.2229636382004,28.5581944166185,190316.653802077,0.0,1.0
2011-02-23,49.15,49.42,48.9201,49.25,21900,28.4079185504311,28.5639742576257,28.2750400056754,28.4657169605032,37890.3156205954,0.0,1.0
2011-02-24,49.24,49.43,48.87,49.23,16900,28.459937119496,28.5697540986329,28.2460830022293,28.4541572784888,29239.5586295918,0.0,1.0
2011-02-25,49.9985,50.02,49.73,49.77,11500,28.8983380598928,28.9107647180583,28.7431493288492,28.7662686928781,19896.741079308,0.0,1.0
2011-02-28,50.19,50.4979,50.0301,50.26,16700,29.0090220151808,29.1869833197928,28.9166023574755,29.0494809022313,28893.5283499517,0.0,1.0
2011-03-01,49.45,50.27,49.45,50.27,38800,28.5813137806474,29.0552607432385,28.5813137806474,29.0552607432385,67129.8742501871,0.0,1.0
2011-03-02,49.74,49.99,49.6299,49.65,29600,28.7489291698564,28.8934251950366,28.6852931203671,28.6969106007915,51212.4813867408,0.0,1.0
2011-03-03,50.3899,50.42,49.9201,50.05,14300,29.1245610369149,29.1419583583466,28.8530241063962,28.9281042410799,24741.16499427,0.0,1.0
2011-03-04,49.86,50.342,49.5501,50.31,36000,28.8182872619429,29.0968755984904,28.6391699891295,29.0783801072673,62285.4503352253,0.0,1.0
2011-03-07,49.56,50.34,49.38,50.34,7400,28.6448920317267,29.0957196302889,28.5408548935969,29.0957196302889,12803.1203466852,0.0,1.0
2011-03-08,49.816,49.933,49.41,49.41,21000,28.7928559615112,28.8604801012956,28.5581944166185,28.5581944166185,36333.1793622147,0.0,1.0
2011-03-09,49.8,49.94,49.591,49.88,11400,28.7836082158997,28.8645259900006,28.662809538849,28.8298469439573,19723.725939488,0.0,1.0
2011-03-10,48.71,49.069,48.55,48.92,9900,28.1536055461139,28.3611018382727,28.0611280899986,28.2749822072653,17128.4988421869,0.0,1.0
2011-03-11,49.0,49.02,48.35,48.35,119300,28.321220935323,28.3327806173374,27.9455312698544,27.9455312698544,206407.061805343,0.0,1.0
2011-03-14,48.3164,48.48,47.981,48.17,15900,27.9261110040702,28.0206692029481,27.7322551366884,27.8414941317246,27509.4072313911,0.0,1.0
2011-03-15,47.3301,47.6,45.89,46.18,69600,27.3560452855292,27.5120431943137,26.523690382081,26.6913057712901,120418.537314769,0.0,1.0
2011-03-16,45.868,47.0,45.28,46.87,34000,26.5109747318652,27.1652527338812,26.1711200806413,27.0901148007875,58825.1475388238,0.0,1.0
2011-03-17,47.0599,47.319,46.77,47.22,84500,27.1998739815144,27.3496296620112,27.0323163907154,27.2924092360398,146197.793147959,0.0,1.0
2011-03-18,47.58,47.92,47.4345,47.92,22600,27.5004835122993,27.6969981065444,27.4163868256444,27.6969981065444,39101.4215993359,0.0,1.0
2011-03-21,48.79,48.83,48.374,48.382,18200,28.3128459457035,28.3360579530376,28.0714410694294,28.0760834708962,31363.0781484456,0.19551,1.0
2011-03-22,48.67,48.8199,48.4,48.78,15300,28.2432099237014,28.3301969211857,28.0865288741966,28.30704294387,26365.6645973196,0.0,1.0
2011-03-23,48.7781,48.82,48.2,48.22,8900,28.3059403735216,28.3302549512041,27.9704688375263,27.9820748411934,15336.8898638003,0.0,1.0
2011-03-24,49.1601,49.28,48.801,48.92,31200,28.5276150435618,28.5971930355456,28.3192292477204,28.3882849695392,53765.2768259067,0.0,1.0
2011-03-25,48.87,49.23,48.82,49.04,31300,28.3592699603716,28.568178026378,28.3302549512041,28.4579209915413,53937.601431118,0.0,1.0
2011-03-28,48.816,49.179,48.816,49.02,14100,28.3279337504707,28.5385827170271,28.3279337504707,28.4463149878743,24297.7693347847,0.0,1.0
2011-03-29,49.3271,49.33,48.61,48.8,94200,28.6245251741814,28.6262080447132,28.2083919127003,28.318648947537,162329.778108988,0.0,1.0
2011-03-30,49.75,49.8381,49.41,49.41,12400,28.8699341217206,28.9210585678739,28.6726320593812,28.6726320593812,21368.2510461937,0.0,1.0
2011-03-31,49.7099,49.8,49.46,49.58,26900,28.8466640843683,28.8989491308882,28.7016470685488,28.7712830905509,46355.3188018233,0.0,1.0
2011-04-01,49.95,50.1021,49.59,49.61,48900,28.9859941583909,29.0742578162786,28.7770860923845,28.7886920960515,84266.731948296,0.0,1.0
2011-04-04,50.1,50.2,49.9612,50.12,15300,29.0730391858936,29.1310692042287,28.9924935204444,29.0846451895606,26365.6645973196,0.0,1.0
2011-04-05,49.95,50.259,49.81,49.81,29300,28.9859941583909,29.1653069150464,28.9047521327217,28.9047521327217,50491.1093268931,0.0,1.0
2011-04-06,50.55,50.57,50.27,50.27,24200,29.3341742684016,29.3457802720686,29.1716902170633,29.1716902170633,41702.5544611199,0.0,1.0
2011-04-07,50.27,50.6175,50.1809,50.46,21900,29.1716902170633,29.3733445307778,29.1199854707267,29.2819472519,37739.0885412614,0.0,1.0
2011-04-08,50.8199,50.939,50.5211,50.88,16000,29.4907972878881,29.5599110397252,29.3174035931027,29.5256733289075,27571.9368337983,0.0,1.0
2011-04-11,50.6,51.0971,50.5376,50.87,11600,29.3631892775691,29.651656498713,29.326978546128,29.519870327074,19989.6542045038,0.0,1.0
2011-04-12,50.31,50.6005,50.04,50.53,26600,29.1949022243973,29.3634794276608,29.0382211748925,29.3225682647346,45838.3449861897,0.0,1.0
2011-04-13,50.39,50.764,50.284,50.76,20600,29.2413262390654,29.4583585076387,29.1798144196302,29.4560373069053,35498.8686735153,0.0,1.0
2011-04-14,50.616,50.689,50.14,50.14,8100,29.3724740805028,29.4148359938874,29.0962511932276,29.0962511932276,13958.2930221104,0.0,1.0
2011-04-15,50.39,50.601,50.23,50.3,15100,29.2413262390654,29.3637695777525,29.1484782097292,29.1890992225638,26021.0153868971,0.0,1.0
2011-04-18,49.41,49.48,48.81,49.33,27600,28.6726320593812,28.7132530722158,28.3244519493705,28.6262080447132,47561.5910383022,0.0,1.0
2011-04-19,49.74,49.86,49.48,49.51,15400,28.8641311198871,28.9337671418893,28.7132530722158,28.7306620777164,26537.9892025309,0.0,1.0
2011-04-20,51.0,51.106,50.81,50.81,13000,29.5953093509096,29.6568211703448,29.4850523160729,29.4850523160729,22402.1986774611,0.0,1.0
2011-04-21,51.26,51.2905,51.02,51.27,13400,29.7461873985809,29.7638865541731,29.6069153545766,29.7519904004144,23091.4970983061,0.0,1.0
2011-04-25,51.306,51.35,51.1194,51.15,34800,29.7728812070151,29.7984144150825,29.6645971928017,29.6823543784123,59968.9626135112,0.0,1.0
2011-04-26,51.63,51.8,51.3908,51.4825,19700,29.9608984664208,30.0595494975905,29.8220906625632,29.8753041893765,33947.9472266142,0.0,1.0
2011-04-27,52.4168,52.4168,51.611,51.84,15300,30.4174786506815,30.4174786506815,29.9498727629372,30.0827615049246,26365.6645973197,0.0,1.0
2011-04-28,52.798,52.88,52.38,52.38,21700,30.638689080575,30.6862736956098,30.3961236039342,30.3961236039342,37394.439330839,0.0,1.0
2011-04-29,52.87,53.08,52.72,52.78,17000,30.6804706937763,30.80233373228,30.5934256662736,30.6282436772747,29295.1828859107,0.0,1.0
2011-05-02,52.8,53.18,52.8,52.93,38000,30.6398496809417,30.8603637506152,30.6398496809417,30.7152887047774,65483.349980271,0.0,1.0
2011-05-03,52.4201,52.888,52.3169,52.48,14000,30.4193936412866,30.6909160970766,30.3595066623648,30.4541536222693,24125.4447295735,0.0,1.0
2011-05-04,52.03,52.61,51.88,52.61,13000,30.1930185397613,30.529592646105,30.1059735122586,30.529592646105,22402.1986774611,0.0,1.0
2011-05-05,50.943,51.54,50.7568,51.53,32100,29.5622322404586,29.9086714499192,29.4541803463186,29.9028684480857,55316.1982728078,0.0,1.0
2011-05-06,50.8,51.76,50.68,51.51,18400,29.4792493142394,30.0363374902565,29.4096132922372,29.8912624444187,31707.727358868,0.0,1.0
2011-05-09,51.14,51.189,50.6896,50.85,21000,29.6765513765788,29.704986085563,29.4151841739974,29.5082643234069,36188.1670943602,0.0,1.0
2011-05-10,51.662,51.7271,51.17,51.24,19800,29.9794680722881,30.0172456142242,29.6939603820793,29.7345813949139,34120.2718318254,0.0,1.0
2011-05-11,50.6276,51.45,50.58,51.45,24100,29.3792055626296,29.8564444334176,29.3515832739021,29.8564444334176,41530.2298559087,0.0,1.0
2011-05-12,51.03,51.18,50.45,50.45,9300,29.6127183564101,29.6997633839128,29.2761442500665,29.2761442500665,16026.1882846453,0.0,1.0
2011-05-13,50.19,50.81,49.991,50.81,12300,29.1252662023952,29.4850523160729,29.0097864659083,29.4850523160729,21195.9264409824,0.0,1.0
2011-05-16,50.0055,50.6001,49.95,50.1,28200,29.0182008185669,29.3632473075875,28.9859941583909,29.0730391858936,48595.5386695695,0.0,1.0
2011-05-17,50.29,50.3628,49.6376,49.93,70800,29.1832962207303,29.2255420740782,28.804708381112,28.9743881547239,122005.820489557,0.0,1.0
2011-05-18,50.639,50.639,50.054,50.27,8100,29.3858209847198,29.3858209847198,29.0463453774594,29.1716902170633,13958.2930221104,0.0,1.0
2011-05-19,51.04,51.1,50.61,50.67,26500,29.6185213582437,29.6533393692447,29.3689922794027,29.4038102904037,45666.0203809784,0.0,1.0
2011-05-20,50.21,50.76,50.13,50.76,44700,29.1368722060622,29.4560373069053,29.0904481913941,29.4560373069053,77029.098529424,0.0,1.0
2011-05-23,49.33,49.4571,48.94,49.11,16600,28.6262080447132,28.6999641980171,28.3998909732062,28.4985420043759,28605.8844650657,0.0,1.0
2011-05-24,49.4583,49.71,49.32,49.42,13900,28.7006605582371,28.8467221143866,28.6204050428796,28.6784350612148,23953.1201243623,0.0,1.0
2011-05-25,49.87,49.93,49.3551,49.37,15300,28.9395701437228,28.9743881547239,28.6407735793153,28.6494200520472,26365.6645973196,0.0,1.0
2011-05-26,50.21,50.31,49.65,49.95,16600,29.1368722060622,29.1949022243973,28.8119041033855,28.9859941583909,28605.8844650657,0.0,1.0
2011-05-27,50.59,50.739,50.38,50.5,12000,29.3573862757356,29.443851003055,29.2355232372319,29.305159259234,20678.9526253487,0.0,1.0
2011-05-31,51.41,51.41,51.091,51.39,12000,29.8332324260836,29.8332324260836,29.6481166675946,29.8216264224166,20678.9526253487,0.0,1.0
2011-06-01,50.2888,51.24,50.2888,51.22,19600,29.1825998605103,29.7345813949139,29.1825998605103,29.7229753912469,33775.6226214029,0.0,1.0
2011-06-02,50.77,50.91,50.18,50.71,28700,29.4618403087388,29.543082334408,29.1194632005617,29.4270222977378,49457.1616956258,0.0,1.0
2011-06-03,50.6488,50.98,50.19,50.19,45800,29.3915079265167,29.5837033472426,29.1252662023952,29.1252662023952,78924.6691867476,0.0,1.0
2011-06-06,50.1,50.59,50.0,50.59,16400,29.0730391858936,29.3573862757356,29.0150091675584,29.3573862757356,28261.2352546432,0.0,1.0
2011-06-07,50.51,50.91,50.45,50.64,16400,29.3109622610675,29.543082334408,29.2761442500665,29.3864012849032,28261.2352546433,0.0,1.0
2011-06-08,49.8244,50.24,49.76,50.21,9400,28.913108455362,29.1542812115627,28.8757371235542,29.1368722060622,16198.5128898565,0.0,1.0
2011-06-09,50.32,50.45,49.97,49.97,19500,29.2007052262308,29.2761442500665,28.9976001620579,28.9976001620579,33603.2980161917,0.0,1.0
2011-06-10,49.16,49.9,49.02,49.9,105400,28.5275570135435,28.9569791492233,28.4463149878743,28.9569791492233,181630.133892646,0.0,1.0
2011-06-13,49.3,49.56,48.91,49.56,32100,28.6087990392126,28.7596770868839,28.3824819677057,28.7596770868839,55316.1982728079,0.0,1.0
2011-06-14,50.12,50.27,49.91,49.91,25000,29.0846451895606,29.1716902170633,28.9627821510568,28.9627821510568,43081.1513028098,0.0,1.0
2011-06-15,48.52,49.26,48.3615,49.13,8700,28.1561648961987,28.5855870318786,28.0641873171375,28.5101480080429,14992.2406533778,0.0,1.0
2011-06-16,48.44,48.63,48.08,48.3,96900,28.1097408815306,28.2199979163673,27.9008328155242,28.0284988558615,166982.542449691,0.0,1.0
2011-06-17,49.12,49.35,48.9268,49.35,35700,28.5043450062094,28.6378140483802,28.392231010786,28.6378140483802,61519.8840604125,0.0,1.0
2011-06-20,48.89,48.9714,48.72,48.72,21300,28.3708759640386,28.4181123989634,28.2722249328689,28.2722249328689,36705.1409099941,0.0,1.0
2011-06-21,49.86,50.01,49.41,49.41,53600,28.9337671418893,29.0208121693919,28.6726320593812,28.6726320593812,92365.9883932242,0.0,1.0
2011-06-22,48.38,48.95,48.365,48.6,52500,28.6449865586464,28.9824739984651,28.6361053102301,28.7752448687519,88669.9665506851,0.98236,1.0
2011-06-23,47.85,47.85,47.18,47.35,30500,28.3311824479378,28.3311824479378,27.9344866853439,28.0351408340617,51513.0281865885,0.0,1.0
2011-06-24,47.27,47.7772,47.27,47.7772,13200,27.9877741758416,28.2880787889574,27.9877741758416,28.2880787889574,22294.1630184579,0.0,1.0
2011-06-27,47.8,47.964,47.191,47.36,21000,28.3015782865502,28.3986799359015,27.9409996008492,28.0410616663393,35467.986620274,0.0,1.0
2011-06-28,48.47,48.47,48.03,48.07,18000,28.6982740491441,28.6982740491441,28.4377574289332,28.4614407580432,30401.1313888063,0.0,1.0
2011-06-29,49.32,49.33,48.7,49.0,34600,29.2015447927334,29.2074656250109,28.8344531915271,29.0120781598527,58437.730336261,0.0,1.0
2011-06-30,50.17,50.2191,49.69,49.69,11200,29.7048155363227,29.7338868228053,29.4206155870016,29.4206155870016,18916.2595308128,0.0,1.0
2011-07-01,50.5172,50.6786,49.75,49.78,9900,29.9103868329982,30.0059490659574,29.4561405806668,29.4739030774993,16720.6222638435,0.0,1.0
2011-07-05,50.13,50.46,49.915,50.13,36200,29.6811322072126,29.8765196723708,29.5538343132459,29.6811322072126,61140.0531263771,0.0,1.0
2011-07-06,49.79,49.84,49.4,49.648,18500,29.4798239097769,29.5094280711645,29.2489114509535,29.3957480914361,31245.6072607176,0.0,1.0
2011-07-07,50.029,50.19,49.87,50.01,29200,29.6213318012096,29.7166572008777,29.527190567997,29.6100822198823,49317.3909196191,0.0,1.0
2011-07-08,49.5,49.63,49.2,49.43,13200,29.3081197737287,29.3850905933365,29.1304948054031,29.2666739477861,22294.163018458,0.0,1.0
2011-07-11,47.8224,48.42,47.7903,48.28,12800,28.3148409508518,28.6686698877565,28.295835079241,28.5857782358712,21618.582320929,0.0,1.0
2011-07-12,47.57,47.9529,47.52,47.52,25100,28.1653991441672,28.3921078120735,28.1357949827796,28.1357949827796,42392.6887699466,0.0,1.0
2011-07-13,48.2975,48.78,47.9403,48.05,15500,28.5961396923569,28.8818198497472,28.3846475634038,28.4495990934882,26178.7520292498,0.0,1.0
2011-07-14,47.95,48.59,47.71,48.37,18900,28.390390770713,28.7693240364743,28.2482907960525,28.6390657263689,31921.1879582466,0.0,1.0
2011-07-15,47.84,48.1029,47.7,48.02,15500,28.3252616156603,28.4809202962363,28.242369963775,28.4318365966556,26178.7520292499,0.0,1.0
2011-07-18,47.13,47.39,46.7605,47.3,26300,27.9048825239563,28.0588241631718,27.6861077713019,28.0055366726741,44419.4308625336,0.0,1.0
2011-07-19,47.87,47.99,47.56,47.57,24400,28.3430241124928,28.4140740998231,28.1594783118897,28.1653991441672,41210.4225492708,0.0,1.0
2011-07-20,48.468,48.5,48.07,48.4,27900,28.6970898826886,28.7160365459766,28.4614407580432,28.6568282232014,47121.7536526498,0.0,1.0
2011-07-21,49.6572,49.75,49.02,49.1,17400,29.4011952571314,29.4561405806668,29.0239198244077,29.0712864826279,29387.7603425127,0.0,1.0
2011-07-22,49.96,49.99,49.42,49.89,117200,29.5804780584947,29.5982405553273,29.2607531155086,29.5390322325521,197945.144376006,0.0,1.0
2011-07-25,49.476,49.57,49.3,49.31,20100,29.2939097762627,29.3495655996714,29.1897031281783,29.1956239604559,33947.9300508337,0.0,1.0
2011-07-26,49.74,50.038,49.53,49.71,16000,29.4502197483893,29.6266605502594,29.3258822705613,29.4324572515567,27023.2279011611,0.0,1.0
2011-07-27,48.59,49.38,48.55,49.38,17900,28.7693240364743,29.2370697863985,28.7456407073643,29.2370697863985,30232.2362144241,0.0,1.0
2011-07-28,48.44,49.04,48.415,48.56,18600,28.6805115523115,29.0357614889628,28.6657094716177,28.7515615396418,31414.5024350999,0.0,1.0
2011-07-29,48.42,48.8772,48.19,48.33,29900,28.6686698877565,28.9393703394847,28.5324907453735,28.6153823972588,50499.6571402949,0.0,1.0
2011-08-01,48.0,48.91,47.41,48.87,20300,28.4199949321006,28.958790669355,28.0706658277269,28.9351073402449,34285.7203995982,0.0,1.0
2011-08-02,46.65,47.5424,46.64,47.39,9900,27.6206825746353,28.1490576470812,27.6147617423578,28.0588241631718,16720.6222638435,0.0,1.0
2011-08-03,46.732,46.96,46.2088,46.96,25100,27.6692333993109,27.8042283752384,27.359455454551,27.8042283752384,42392.6887699466,0.0,1.0
2011-08-04,43.671,45.48,43.62,45.43,66300,25.8568666391618,26.9279451981653,25.8266703945464,26.8983410367777,111977.500615436,0.0,1.0
2011-08-05,44.56,44.81,42.9608,44.67,45500,26.3832286286334,26.5312494355714,25.4363691308122,26.4483577836861,76847.3043439271,0.0,1.0
2011-08-08,41.12,43.39,41.071,42.87,73500,24.3464623251662,25.6904912521634,24.3174502470063,25.3826079737323,124137.953170959,0.0,1.0
2011-08-09,43.694,43.694,41.486,42.69,54500,25.8704845534001,25.8704845534001,24.5631647865234,25.276032992737,92047.8700383301,0.0,1.0
2011-08-10,41.21,42.84,41.18,42.64,66400,24.3997498156639,25.3648454768998,24.3819873188313,25.2464288313494,112146.395789819,0.0,1.0
2011-08-11,43.09,43.69,41.45,41.46,55000,25.5128662838378,25.8681162204891,24.5418497903244,24.5477706226019,92892.3459102416,0.0,1.0
2011-08-12,43.78,44.14,43.36,43.83,37100,25.9214037109868,26.1345536729775,25.6727287553309,25.9510078723744,62660.1096958174,0.0,1.0
2011-08-15,45.01,45.02,44.46,44.46,94300,26.6496660811218,26.6555869133994,26.3240203058582,26.3240203058582,159268.149442469,0.0,1.0
2011-08-16,44.2268,44.73,43.73,44.2,22600,26.1859464971464,26.4838827773512,25.8917995495992,26.1700786666426,38170.3094103901,0.0,1.0
2011-08-17,44.393,45.05,44.2,44.67,319400,26.2843507295988,26.6733494102319,26.1700786666426,26.4483577836861,539451.18697693,0.0,1.0
2011-08-18,42.2728,42.98,42.0,42.9,35400,25.0290158701188,25.4477371287851,24.867495565588,25.4003704705649,59788.8917313191,0.0,1.0
2011-08-19,41.89,42.8201,41.7,41.88,98800,24.8023664105353,25.3530630206675,24.6898705972624,24.7964455782578,166868.43228967,0.0,1.0
2011-08-22,42.09,43.38,42.0312,42.95,43600,24.9207830560857,25.6845704198859,24.8859685622939,25.4299746319525,73638.2960306642,0.0,1.0
2011-08-23,43.62,43.62,42.5,42.77,24300,25.8266703945464,25.8266703945464,25.1635371794641,25.3233996509571,41041.5273748886,0.0,1.0
2011-08-24,43.72,43.7712,43.05,43.25,76500,25.8858787173216,25.9161933785825,25.4891829547277,25.6075996002781,129204.808402427,0.0,1.0
2011-08-25,42.69,43.71,42.55,43.71,48800,25.276032992737,25.8799578850441,25.1931413408517,25.8799578850441,82420.8450985415,0.0,1.0
2011-08-26,43.26,43.344,42.04,42.38,17000,25.6135204325557,25.6632554236868,24.8911788946981,25.0924871921338,28712.1796449837,0.0,1.0
2011-08-29,44.23,44.25,43.84,43.84,13200,26.1878411634752,26.1996828280302,25.9569287046519,25.9569287046519,22294.163018458,0.0,1.0
2011-08-30,44.07,44.19,43.64,43.69,14500,26.0931078470349,26.1641578343651,25.8385120591015,25.8681162204891,24489.8002854273,0.0,1.0
2011-08-31,44.78,44.92,44.5678,44.62,28400,26.5134869387389,26.5963785906241,26.3878468778099,26.4187536222985,47966.229524561,0.0,1.0
2011-09-01,44.26,44.81,44.24,44.48,25000,26.2056036603078,26.5312494355714,26.1937619957527,26.3358619704132,42223.7935955643,0.0,1.0
2011-09-02,43.36,43.72,43.21,43.45,27900,25.6727287553309,25.8858787173216,25.5839162711681,25.7260162458286,47121.7536526497,0.0,1.0
2011-09-06,41.99,41.99,41.11,41.37,16900,24.8615747333105,24.8615747333105,24.3405414928887,24.4944831321042,28543.2844706015,0.0,1.0
2011-09-07,43.14,43.14,42.3,42.3,19600,25.5424704452254,25.5424704452254,25.0451205339137,25.0451205339137,33103.4541789225,0.0,1.0
2011-09-08,42.24,42.7675,42.16,42.41,19900,25.0095955402485,25.3219194428878,24.9622288820284,25.1102496889664,33610.1397020692,0.0,1.0
2011-09-09,40.82,41.52,40.6,41.4,27700,24.1688373568406,24.583295616267,24.0385790467351,24.5122456289368,46783.9633038852,0.0,1.0
2011-09-12,40.45,40.46,39.5,40.06,34800,23.9497665625723,23.9556873948498,23.3872874962078,23.718854103749,58775.5206850255,0.0,1.0
2011-09-13,40.83,40.93,40.45,40.45,35000,24.1747581891181,24.2339665118933,23.9497665625723,23.9497665625723,59113.31103379,0.0,1.0
2011-09-14,41.41,41.759,40.45,41.01,19300,24.5181664612143,24.7248035076998,23.9497665625723,24.2813331701135,32596.7686557756,0.0,1.0
2011-09-15,42.36,42.39,41.81,42.0,15100,25.0806455275788,25.0984080244113,24.7549997523151,24.867495565588,25503.1713317208,0.0,1.0
2011-09-16,42.18,42.449,41.8629,42.35,23300,24.9740705465834,25.1333409348487,24.7863209550632,25.0747246953013,39352.575631066,0.0,1.0
2011-09-19,41.27,41.42,40.769,40.89,19700,24.435274809329,24.5240872934918,24.1386411122252,24.2102831827832,33272.3493533047,0.0,1.0
2011-09-20,41.2,41.726,41.0,41.45,17700,24.3938289833864,24.705264761184,24.2754123378359,24.5418497903244,29894.4458656595,0.0,1.0
2011-09-21,40.08,41.26,40.08,41.18,37700,23.730695768304,24.4293539770515,23.730695768304,24.3819873188313,63673.480742111,0.0,1.0
2011-09-22,38.874,39.11,38.31,38.85,34700,23.016643395635,23.1563750373845,22.6827084551828,23.0024333981689,58606.6255106432,0.0,1.0
2011-09-23,39.2,39.24,38.47,38.47,32100,23.2096625278822,23.2333458569922,22.7774417716231,22.7774417716231,54215.3509767045,0.0,1.0
2011-09-26,39.94,39.94,38.6229,39.22,26400,23.8548793044927,23.8548793044927,23.0682177738982,23.4248464276967,44201.2716367597,0.34974,1.0
2011-09-27,40.57,41.3701,40.57,40.84,23000,24.2311580716893,24.7090321060289,24.2311580716893,24.3924204004878,38508.6836229345,0.0,1.0
2011-09-28,40.02,41.17,40.0,40.98,42900,23.9026607352478,24.5895188023527,23.8907153775591,24.4760379043093,71827.0664097346,0.0,1.0
2011-09-29,40.78,41.38,40.28,41.21,21400,24.3565843274215,24.7149450580849,24.057950385202,24.6134095177302,35829.8186752521,0.0,1.0
2011-09-30,39.8,40.36,39.71,40.08,50700,23.7712618006713,24.1057318159571,23.7175076910718,23.9384968083142,84886.5330296861,0.0,1.0
2011-10-03,38.58,39.7085,38.57,39.32,26100,23.0425949816557,23.7166117892451,23.0366223028113,23.4845732161406,43698.9844590693,0.0,1.0
2011-10-04,39.25,39.25,37.9,38.22,185000,23.4427644642298,23.4427644642298,22.6364528202372,22.8275785432577,309743.759575779,0.0,1.0
2011-10-05,39.83,39.83,38.87,39.19,20000,23.7891798372044,23.7891798372044,23.215802668143,23.4069283911635,33485.8118460301,0.0,1.0
2011-10-06,40.7804,40.88,39.72,40.08,49000,24.3568232345752,24.4163111158654,23.7234803699162,23.9384968083142,82040.2390227738,0.0,1.0
2011-10-07,40.68,41.24,40.5,41.12,36300,24.2968575389776,24.6313275542634,24.1893493197786,24.5596554081307,60776.7485005445,0.0,1.0
2011-10-10,42.34,42.38,41.69,41.69,31500,25.2883222271463,25.3122129425238,24.9000981022609,24.9000981022609,52740.1536574973,0.0,1.0
2011-10-11,42.23,42.25,41.74,41.83,24700,25.222622759858,25.2345681175468,24.9299614964829,24.9837156060824,41354.9776298471,0.0,1.0
2011-10-12,42.95,43.32,42.68,42.86,49900,25.652655636654,25.8736447538965,25.4913933078555,25.5989015270545,83547.1005558452,0.0,1.0
2011-10-13,42.85,42.894,42.288,42.37,17200,25.5929288482101,25.6192086351255,25.2572642971554,25.3062402636794,28797.7981875859,0.0,1.0
2011-10-14,43.24,43.3605,43.06,43.33,37200,25.8258633231414,25.8978341032162,25.7183551039423,25.8796174327409,62283.6100336158,0.0,1.0
2011-10-17,42.32,43.17,42.19,43.08,15100,25.2763768694575,25.7840545712306,25.1987320444804,25.7303004616311,25281.7879437527,0.0,1.0
2011-10-18,42.9,43.19,41.8,42.13,21700,25.6227922424321,25.7959999289194,24.9657975695492,25.1628959714141,36332.1058529426,0.0,1.0
2011-10-19,42.3671,42.9,42.15,42.9,14400,25.3045081868146,25.6227922424321,25.1748413291029,25.6227922424321,24109.7845291416,0.0,1.0
2011-10-20,42.4,42.521,41.68,42.39,20600,25.3241583002126,25.3964277142297,24.8941254234165,25.3181856213682,34490.386201411,0.0,1.0
2011-10-21,43.34,43.34,42.921,43.15,15800,25.8855901115852,25.8855901115852,25.6353348680053,25.7721092135418,26453.7913583638,0.0,1.0
2011-10-24,43.97,44.075,43.38,43.38,19600,26.2618688787818,26.3245820066479,25.9094808269628,25.9094808269628,32816.0956091095,0.0,1.0
2011-10-25,43.16,43.74,43.16,43.65,14300,25.7780818923862,26.1244972653608,25.7780818923862,26.0707431557613,23942.3554699115,0.0,1.0
2011-10-26,43.64,44.03,43.13,43.91,22800,26.0647704769169,26.2977049518481,25.7601638558531,26.2260328057155,38173.8255044743,0.0,1.0
2011-10-27,45.97,46.38,45.36,45.69,44600,27.4564046476598,27.7012844802797,27.092071238152,27.2891696400168,74673.3604166469,0.0,1.0
2011-10-28,45.64,45.67,45.223,45.44,23500,27.2593062457949,27.2772242823281,27.0102455379838,27.1398526689071,39345.8289190853,0.0,1.0
2011-10-31,43.4,44.48,43.4,44.48,56100,25.9214261846516,26.5664754998457,25.9214261846516,26.5664754998457,93927.7022281143,0.0,1.0
2011-11-01,41.97,42.45,41.47,41.71,595500,25.0673331099038,25.3540216944346,24.7686991676844,24.9120434599497,997040.047715547,0.0,1.0
2011-11-02,42.42,42.659,42.07,42.41,53700,25.3361036579014,25.4788506822823,25.1270598983477,25.330130979057,89909.4048065907,0.0,1.0
2011-11-03,43.59,43.71,42.49,42.97,73100,26.034907082695,26.1065792288277,25.3779124098121,25.6646009943428,122390.64229724,0.0,1.0
2011-11-04,42.76,43.05,42.36,42.89,40900,25.5391747386106,25.7123824250979,25.3002675848351,25.6168195635877,68478.4852251316,0.0,1.0
2011-11-07,43.0,43.1,42.45,42.77,42400,25.682519030876,25.7422458193199,25.3540216944346,25.545147417455,70989.9211135837,0.0,1.0
2011-11-08,43.7271,43.7871,42.8401,43.28,23500,26.1167925096516,26.1526285827179,25.5870158961542,25.8497540385189,39345.8289190853,0.0,1.0
2011-11-09,41.25,42.04,41.09,42.04,64000,24.6373002331078,25.1091418618146,24.5417373715976,25.1091418618146,107154.597907296,0.0,1.0
2011-11-10,42.01,42.13,41.41,42.13,49900,25.0912238252814,25.1628959714141,24.732863094618,25.1628959714141,83547.100555845,0.0,1.0
2011-11-11,42.9,43.059,42.47,42.6,79700,25.6227922424321,25.7177578360579,25.3659670521233,25.4436118771004,133440.96020643,0.0,1.0
2011-11-14,42.095,42.39,41.9,42.39,62100,25.1419915954587,25.3181856213682,25.0255243579931,25.3181856213682,103973.445781923,0.0,1.0
2011-11-15,42.11,42.32,41.69,41.98,45700,25.1509506137253,25.2763768694575,24.9000981022609,25.0733057887482,76515.0800681787,0.0,1.0
2011-11-16,41.25,41.95,41.25,41.63,104300,24.6373002331078,25.0553877522151,24.6373002331078,24.8642620291946,174628.508777047,0.0,1.0
2011-11-17,40.68,41.545,40.5703,41.3411,116600,24.2968575389776,24.8134942590173,24.2313372520546,24.6917113373802,195222.283062355,0.0,1.0
2011-11-18,41.05,41.36,40.8813,41.22,178300,24.51784665622,24.7029997003961,24.4170875641151,24.6193821965746,298526.012607358,0.0,1.0
2011-11-21,40.179,40.279,39.74,40.08,46500,23.9976263288736,24.0573531173175,23.7354257276049,23.9384968083142,77854.51254202,0.0,1.0
2011-11-22,39.98,40.11,39.72,39.91,28500,23.8787700198703,23.9564148448474,23.7234803699162,23.8369612679596,47717.2818805928,0.0,1.0
2011-11-23,38.81,39.35,38.78,39.35,26400,23.1799665950767,23.5024912526737,23.1620485585435,23.5024912526737,44201.2716367597,0.0,1.0
2011-11-25,38.7308,39.23,38.61,38.67,65200,23.1326629786291,23.4308191065411,23.0605130181889,23.0963490912552,109163.746618058,0.0,1.0
2011-11-28,40.15,40.56,39.94,40.23,93500,23.9803055602249,24.2251853928449,23.8548793044927,24.02808699098,156546.170380191,0.0,1.0
2011-11-29,40.28,40.79,40.23,40.3,160300,24.057950385202,24.3625570062659,24.02808699098,24.0698957428908,268388.781945931,0.0,1.0
2011-11-30,42.47,42.47,42.01,42.01,55100,25.3659670521233,25.3659670521233,25.0912238252814,25.0912238252814,92253.411635813,0.0,1.0
2011-12-01,41.95,42.3,41.86,41.93,42900,25.0553877522151,25.2644315117687,25.0016336426156,25.0434423945263,71827.0664097344,0.0,1.0
2011-12-02,41.95,42.48,41.91,42.44,47500,25.0553877522151,25.3719397309677,25.0314970368375,25.3480490155902,79528.8031343213,0.0,1.0
2011-12-05,42.319,42.89,42.171,42.83,37300,25.2757796015731,25.6168195635877,25.1873839546761,25.5809834905214,62451.039092846,0.0,1.0
2011-12-06,42.31,42.48,42.04,42.15,41600,25.2704041906131,25.3719397309677,25.1091418618146,25.1748413291029,69650.4886397425,0.0,1.0
2011-12-07,42.45,42.5786,41.83,41.87,36200,25.3540216944346,25.4308303443734,24.9837156060824,25.0076063214599,60609.3194413143,0.0,1.0
2011-12-08,40.99,41.9589,40.96,41.79,47000,24.4820105831537,25.0607034363866,24.4640925466205,24.9598248907048,78691.6578381705,0.0,1.0
2011-12-09,42.03,42.23,41.48,41.48,54800,25.1031691829702,25.222622759858,24.7746718465288,24.7746718465288,91751.1244581223,0.0,1.0
2011-12-12,40.83,41.25,40.6,41.25,69900,24.3864477216434,24.6373002331078,24.2490761082225,24.6373002331078,117032.912401875,0.0,1.0
2011-12-13,40.28,41.4,40.11,41.0,42700,24.057950385202,24.7268904157736,23.9564148448474,24.487983261998,71492.2082912741,0.0,1.0
2011-12-14,39.8285,40.18,39.7012,40.15,56500,23.7882839353778,23.9982235967581,23.7122517336887,23.9803055602249,94597.4184650348,0.0,1.0
2011-12-15,39.92,40.31,39.86,40.31,94500,23.8429339468039,24.0758684217352,23.8070978737376,24.0758684217352,158220.460972492,0.0,1.0
2011-12-16,39.806,40.25,39.691,40.23,77700,23.7748454079779,24.0400323486688,23.7061596012674,24.02808699098,130092.379021827,0.0,1.0
2011-12-19,39.5,40.08,39.49,39.995,83100,23.5920814353396,23.9384968083142,23.5861087564952,23.8877290381369,139133.548220255,0.0,1.0
2011-12-20,40.86,40.94,40.35,40.35,63100,24.4043657581766,24.4521471889317,24.0997591371127,24.0997591371127,105647.736374225,0.0,1.0
2011-12-21,40.224,40.32,39.92,40.32,38200,24.231934519939,24.2897672992229,24.0487973855401,24.2897672992229,63410.4057493082,0.3473,1.0
2011-12-22,40.63,40.87,40.2006,40.29,81500,24.4765189823271,24.6211009305367,24.2178377799886,24.2716945556967,135286.598653628,0.0,1.0
2011-12-23,40.84,40.9096,40.63,40.86,58900,24.6030281870105,24.6449569519913,24.4765189823271,24.6150766826946,97771.5418490641,0.0,1.0
2011-12-27,40.8,40.89,40.64,40.72,39600,24.5789311956422,24.6331494262209,24.4825432301691,24.5307372129057,65734.3473212723,0.0,1.0
2011-12-28,40.05,40.77,40.0,40.72,75900,24.127112607487,24.560858452116,24.0969913682767,24.5307372129057,125990.832365772,0.0,1.0
2011-12-29,40.8,40.8,40.19,40.21,64800,24.5789311956422,24.5789311956422,24.211452077276,24.2235005729602,107565.295616627,0.0,1.0
2011-12-30,40.92,40.94,40.621,40.86,50900,24.6512221697471,24.6632706654312,24.4710971592692,24.6150766826946,84491.8757235544,0.0,1.0
2012-01-03,42.15,42.27,41.72,41.72,33300,25.3922046543216,25.4644956284264,25.1331619971126,25.1331619971126,55276.6102474334,0.0,1.0
2012-01-04,41.79,41.86,41.53,41.81,36100,25.1753317320071,25.2175014669016,25.0187012881133,25.1873802276912,59924.4933913618,0.0,1.0
2012-01-05,41.04,41.12,40.854,41.06,62200,24.7235131438519,24.7717071265884,24.6114621339894,24.735561639536,103249.404125837,0.0,1.0
2012-01-06,40.58,40.89,40.49,40.89,22800,24.4463977431167,24.6331494262209,24.3921795125381,24.6331494262209,37847.0484577022,0.0,1.0
2012-01-09,40.7129,40.85,40.468,40.85,22300,24.5264599969378,24.6090524348526,24.3789261672855,24.6090524348526,37017.0693248579,0.0,1.0
2012-01-10,41.36,41.439,41.23,41.39,39800,24.9162890747981,24.9638806327505,24.8379738528512,24.9343618183243,66066.33897441,0.0,1.0
2012-01-11,41.2,41.2,40.8,40.93,35900,24.819901109325,24.819901109325,24.5789311956422,24.6572464175891,59592.5017382241,0.0,1.0
2012-01-12,41.4,41.4,41.015,41.36,28200,24.9403860661664,24.9403860661664,24.7084525242467,24.9162890747981,46810.8230924211,0.0,1.0
2012-01-13,40.79,40.825,40.35,40.79,32300,24.5729069478002,24.5939918152474,24.3078400427491,24.5729069478002,53616.6519817447,0.0,1.0
2012-01-17,41.33,41.54,41.234,41.38,36200,24.8982163312719,25.0247255359554,24.840383551988,24.9283375704822,60090.4892179307,0.0,1.0
2012-01-18,42.0,42.01,41.5,41.5,58700,25.3018409366905,25.3078651845326,25.0006285445871,25.0006285445871,97439.5501959264,0.0,1.0
2012-01-19,42.3671,42.3671,41.95,42.14,52900,25.5229910749729,25.5229910749729,25.2717196974802,25.3861804064795,87811.7922549318,0.0,1.0
2012-01-20,42.52,42.52,42.24,42.29,35200,25.6151018244781,25.6151018244781,25.4464228849002,25.4765441241105,58430.5309522421,0.0,1.0
2012-01-23,42.83,42.9055,42.588,42.61,45000,25.8018535075823,25.8473365787899,25.6560667098042,25.6693200550568,74698.1219559911,0.0,1.0
2012-01-24,42.48,42.51,42.2,42.26,93900,25.5910048331099,25.6090775766361,25.4223258935319,25.4584713805843,155870.081148168,0.0,1.0
2012-01-25,43.02,43.07,42.1,42.2,47000,25.9163142165816,25.9464354557919,25.3620834151112,25.4223258935319,78018.0384873686,0.0,1.0
2012-01-26,43.08,43.46,42.971,43.35,28600,25.952459703634,26.1813811216326,25.8867954021554,26.1151143953699,47474.8063986966,0.0,1.0
2012-01-27,43.29,43.34,42.923,42.94,164800,26.0789689083175,26.1090901475278,25.8578790125135,25.868120233845,273561.122185496,0.0,1.0
2012-01-30,42.93,43.01,42.512,42.54,134200,25.862095986003,25.9102899687395,25.6102824262045,25.6271503201623,222766.399255422,0.0,1.0
2012-01-31,43.14,43.38,42.88,43.19,41500,25.9886051906864,26.1331871388961,25.8319747467926,26.0187264298968,68888.2680260808,0.0,1.0
2012-02-01,43.82,44.02,43.6,43.6,37300,26.3982540439471,26.5187390007885,26.2657205914216,26.2657205914216,61916.4433101883,0.0,1.0
2012-02-02,43.86,43.96,43.62,43.8,50600,26.4223510353154,26.4825935137361,26.2777690871057,26.386205548263,83993.8882438479,0.0,1.0
2012-02-03,44.46,44.56,44.029,44.25,56200,26.7838059058396,26.8440483842602,26.5241608238464,26.6572967011561,93289.6545317044,0.0,1.0
2012-02-06,44.17,44.27,43.931,44.07,51700,26.6091027184195,26.6693451968402,26.4651231949941,26.5488602399989,85819.8423361056,0.0,1.0
2012-02-07,44.479,44.52,44.06,44.21,48000,26.7952519767395,26.819951392892,26.5428359921568,26.6331997097878,79677.9967530572,0.0,1.0
2012-02-08,44.58,44.7,44.36,44.53,30200,26.8560968799444,26.9283878540492,26.7235634274189,26.825975640734,50130.7396237985,0.0,1.0
2012-02-09,44.65,44.75,44.425,44.71,12500,26.8982666148389,26.9585090932596,26.7627210383923,26.9344121018913,20749.4783211086,0.0,1.0
2012-02-10,43.82,43.9509,43.75,43.87,20000,26.3982540439471,26.4771114481998,26.3560843090526,26.4283752831575,33199.1653137739,0.0,1.0
2012-02-13,44.44,44.525,44.2,44.51,72800,26.7717574101554,26.822963516813,26.6271754619458,26.8139271450499,120844.961742137,0.0,1.0
2012-02-14,44.14,44.29,43.825,44.29,15700,26.5910299748933,26.6813936925244,26.4012661678682,26.6813936925244,26061.3447713125,0.0,1.0
2012-02-15,44.03,44.4699,43.96,44.43,58500,26.5247632486306,26.7897699112032,26.4825935137361,26.7657331623133,97107.5585427885,0.0,1.0
2012-02-16,44.6,44.6,43.8,43.833,26700,26.8681453756285,26.8681453756285,26.386205548263,26.4060855661418,44320.8856938881,0.0,1.0
2012-02-17,44.74,44.74,44.49,44.72,22500,26.9524848454175,26.9524848454175,26.8018786493658,26.9404363497333,37349.0609779956,0.0,1.0
2012-02-21,44.9,45.09,44.7908,44.96,36100,27.0488728108906,27.1633335198899,26.9830880244552,27.085018297943,59924.4933913618,0.0,1.0
2012-02-22,44.78,44.88,44.69,44.8,25800,26.9765818367858,27.0368243152065,26.9223636062071,26.9886303324699,42826.9232547682,0.0,1.0
2012-02-23,44.97,45.01,44.651,44.651,33000,27.0910425457851,27.1151395371534,26.8988690396231,26.8988690396231,54778.6227677268,0.0,1.0
2012-02-24,45.22,45.45,45.18,45.18,33000,27.2416487418368,27.3802064422044,27.2175517504685,27.2175517504685,54778.6227677269,0.0,1.0
2012-02-27,45.04,45.172,44.6701,44.76,20400,27.1332122806796,27.2127323521949,26.9103753530014,26.9645333411016,33863.1486200493,0.0,1.0
2012-02-28,45.37,45.43,45.04,45.1,28200,27.3320124594678,27.3681579465203,27.1332122806796,27.169357767732,46810.8230924212,0.0,1.0
2012-02-29,45.03,45.712,44.96,45.59,17400,27.1271880328375,27.5380417356666,27.085018297943,27.4645459119934,28883.2738229833,0.0,1.0
2012-03-01,45.34,45.4399,45.1,45.12,47000,27.3139397159416,27.3741219518839,27.169357767732,27.1814062634161,78018.0384873687,0.0,1.0
2012-03-02,44.96,45.11,44.88,45.11,24100,27.085018297943,27.175382015574,27.0368243152065,27.175382015574,40004.9942030975,0.0,1.0
2012-03-05,44.87,44.95,44.63,44.95,20000,27.0308000673644,27.0789940501009,26.8862181191547,27.0789940501009,33199.1653137738,0.0,1.0
2012-03-06,43.41,43.76,43.2699,43.74,40100,26.1512598824223,26.3621085568947,26.0668601701549,26.3500600612106,66564.3264541166,0.0,1.0
2012-03-07,43.83,43.86,43.5282,43.59,49500,26.4042782917892,26.4223510353154,26.2224664919155,26.2596963435795,82167.9341515903,0.0,1.0
2012-03-08,44.74,44.85,44.339,44.39,20500,26.9524848454175,27.0187515716803,26.7109125069505,26.7416361709451,34029.1444466182,0.0,1.0
2012-03-09,44.49,44.639,44.41,44.41,11100,26.8018786493658,26.8916399422126,26.7536846666292,26.7536846666292,18425.5367491445,0.0,1.0
2012-03-12,44.41,44.48,44.23,44.41,13300,26.7536846666292,26.7958544015237,26.645248205472,26.7536846666292,22077.4449336596,0.0,1.0
2012-03-13,45.09,45.102,44.53,44.64,20100,27.1633335198899,27.1705626173004,26.825975640734,26.8922423669968,33365.1611403428,0.0,1.0
2012-03-14,44.63,45.0042,44.51,44.97,48400,26.8862181191547,27.111645473405,26.8139271450499,27.0910425457851,80341.9800593328,0.0,1.0
2012-03-15,45.06,45.139,44.7,44.78,27900,27.1452607763637,27.1928523343161,26.9283878540492,26.9765818367858,46312.8356127146,0.0,1.0
2012-03-16,45.32,45.47,45.26,45.39,52800,27.3018912202575,27.3922549378885,27.2657457332051,27.344060955152,87645.796428363,0.0,1.0
2012-03-19,45.54,45.65,45.27,45.28,18600,27.434424672783,27.5006913990458,27.2717699810472,27.2777942288892,30875.2237418097,0.0,1.0
2012-03-20,45.0375,45.19,44.9,44.92,26600,27.131706218719,27.2235759983106,27.0488728108906,27.0609213065747,44154.8898673193,0.0,1.0
2012-03-21,44.86,44.9689,44.73,44.8018,12600,27.0247758195223,27.0903798785225,26.9464605975754,26.9897146970815,20915.4741476775,0.0,1.0
2012-03-22,44.61,44.66,44.275,44.34,87800,26.8741696234706,26.9042908626809,26.6723573207613,26.7115149317347,145744.335727467,0.0,1.0
2012-03-23,44.9178,45.39,44.35,44.48,708800,27.0595959720495,27.344060955152,26.7175391795768,26.7958544015237,1176578.41872014,0.0,1.0
2012-03-26,45.31,45.35,45.07,45.07,62400,27.4231653535662,27.4473747248781,27.2779091256947,27.2779091256947,103100.570760054,0.21131,1.0
2012-03-27,45.04,45.27,45.04,45.23,99600,27.2597520972108,27.3989559822543,27.2597520972108,27.3747466109424,164564.372559316,0.0,1.0
2012-03-28,44.72,45.1,44.44,45.09,25000,27.0660771267155,27.2960661541787,26.8966115275322,27.2900138113507,41306.318413483,0.0,1.0
2012-03-29,44.45,44.53,44.1381,44.3,26400,26.9026638703601,26.9510826129839,26.7138912975555,26.8118787279405,43619.4722446381,0.0,1.0
2012-03-30,44.9,44.94,44.5301,44.87,45000,27.1750192976191,27.199228668931,26.9511431364122,27.1568622691352,74351.3731442694,0.0,1.0
2012-04-02,45.34,45.47,44.55,44.55,84900,27.4413223820501,27.5200028388138,26.9631872986399,26.9631872986399,140276.257332188,0.0,1.0
2012-04-03,44.4803,45.06,44.2601,44.99,37200,26.9210024691289,27.2718567828668,26.7877298800568,27.2294903830709,61463.8017992627,0.0,1.0
2012-04-04,43.66,43.81,43.38,43.81,53100,26.4245287869499,26.5153139293696,26.2550631877665,26.5153139293696,87734.6203102379,0.0,1.0
2012-04-05,43.356,43.53,43.1,43.16,26100,26.2405375649794,26.3458483301862,26.0855975885832,26.121911645551,43123.7964236762,0.0,1.0
2012-04-09,42.99,43.29,42.7,43.01,28300,26.0190218174754,26.2005921023147,25.8435038754641,26.0311265031314,46758.7524440628,0.0,1.0
2012-04-10,42.2,43.098,42.19,43.04,48400,25.5408867340652,26.0843871200176,25.5348343912372,26.0492835316153,79969.032448503,0.0,1.0
2012-04-11,42.81,43.13,42.7607,43.04,28300,25.9100796465718,26.1037546170671,25.8802415964299,26.0492835316153,46758.7524440628,0.0,1.0
2012-04-12,43.54,43.57,42.89,42.98,14700,26.3519006730142,26.3700577014981,25.9584983891956,26.0129694746474,24288.115227128,0.0,1.0
2012-04-13,42.75,43.14,42.69,43.14,84300,25.8737655896039,26.1098069598951,25.8374515326361,26.1098069598951,139284.905690265,0.0,1.0
2012-04-16,43.01,43.19,42.869,43.14,24300,26.0311265031314,26.140068674035,25.9457884692569,26.1098069598951,40149.7414979054,0.0,1.0
2012-04-17,43.8071,43.8522,43.4,43.4,24800,26.5135587499495,26.5408548161036,26.2671678734225,26.2671678734225,40975.867866175,0.0,1.0
2012-04-18,43.3716,43.59,43.25,43.25,53700,26.249979219791,26.3821623871541,26.1763827310028,26.1763827310028,88725.9719521616,0.0,1.0
2012-04-19,43.17,43.49,42.88,43.29,13900,26.127963988379,26.3216389588743,25.9524460463677,26.2005921023147,22966.3130378965,0.0,1.0
2012-04-20,43.61,43.79,43.43,43.43,27500,26.39426707281,26.5032092437136,26.2853249019064,26.2853249019064,45436.9502548313,0.0,1.0
2012-04-23,42.78,42.87,42.5,42.8,36000,25.8919226180879,25.9463937035397,25.7224570189045,25.9040273037438,59481.0985154155,0.0,1.0
2012-04-24,43.21,43.37,43.0,43.03,35600,26.1521733596909,26.2490108449386,26.0250741603034,26.0432311887873,58820.1974207998,0.0,1.0
2012-04-25,43.79,43.86,43.58,43.78,54500,26.5032092437136,26.5455756435095,26.3761100443261,26.4971569008856,90047.7741413929,0.0,1.0
2012-04-26,43.9508,44.08,43.51,43.51,66500,26.6005309163875,26.678727185725,26.3337436445302,26.3337436445302,109874.806979865,0.0,1.0
2012-04-27,44.03,44.196,43.82,44.13,22800,26.6484654715851,26.7489343625295,26.5213662721975,26.7089888998648,37671.3623930964,0.0,1.0
2012-04-30,43.91,43.96,43.6809,43.87,107000,26.5758373576493,26.6060990717892,26.4371781834604,26.5516279863374,176791.042809707,0.0,1.0
2012-05-01,44.13,44.38,43.69,43.74,144300,26.7089888998648,26.8602974705643,26.4426858154338,26.4729475295737,238420.069882624,0.0,1.0
2012-05-02,43.805,43.83,43.37,43.54,110000,26.5122877579556,26.5274186150255,26.2490108449386,26.3519006730142,181747.801019325,0.0,1.0
2012-05-03,43.46,43.77,43.27,43.76,155400,26.3034819303904,26.4911045580577,26.1884874166588,26.4850522152297,256760.07525821,0.0,1.0
2012-05-04,42.79,43.2185,42.7208,43.1901,32200,25.8979749609159,26.1573178510947,25.8560927485463,26.1401291974632,53202.538116566,0.0,1.0
2012-05-07,43.16,43.1892,42.88,42.88,23000,26.121911645551,26.1395844866087,25.9524460463677,25.9524460463677,38001.8129404044,0.0,1.0
2012-05-08,42.59,42.76,42.09,42.76,19100,25.7769281043563,25.8798179324319,25.4743109629574,25.8798179324319,31558.027267901,0.0,1.0
2012-05-09,42.079,42.2,41.57,41.84,31000,25.4676533858467,25.5408867340652,25.1595891359026,25.323002392258,51219.8348327188,0.0,1.0
2012-05-10,42.23,42.5425,42.23,42.48,14700,25.5590437625491,25.7481794759234,25.5590437625491,25.7103523332486,24288.115227128,0.0,1.0
2012-05-11,41.96,42.388,41.81,41.81,19000,25.3956305061937,25.6546707792312,25.3048453637741,25.3048453637741,31392.8019942471,0.0,1.0
2012-05-14,41.25,41.49,41.23,41.34,32500,24.9659141654073,25.1111703932788,24.9538094797514,25.0203852508591,53698.2139375279,0.0,1.0
2012-05-15,40.77,41.24,40.69,41.12,37000,24.6754017096644,24.9598618225793,24.6269829670406,24.8872337086436,61133.3512519548,0.0,1.0
2012-05-16,40.4,40.97,40.32,40.71,55800,24.4514650250292,24.7964485662239,24.4030462824054,24.6390876526965,92195.7026988941,0.0,1.0
2012-05-17,39.83,40.2444,39.79,40.19,28000,24.1064814838345,24.3572905706259,24.0822721125226,24.3243658256417,46263.076623101,0.0,1.0
2012-05-18,39.6613,40.02,39.53,40.02,23200,24.0043784603265,24.2214759975661,23.9249111989952,24.2214759975661,38332.2634877122,0.0,1.0
2012-05-21,40.46,40.489,39.8809,39.95,30600,24.4877790819971,24.5053308761982,24.1372879088289,24.1791095977702,50558.9337381032,0.0,1.0
2012-05-22,40.3,40.81,40.11,40.48,34000,24.3909415967495,24.6996110809763,24.2759470830179,24.499883767653,56176.5930423367,0.0,1.0
2012-05-23,39.56,39.89,39.28,39.89,196000,23.9430682274791,24.1427955408024,23.7736026282957,24.1427955408024,323841.536361707,0.0,1.0
2012-05-24,39.36,39.72,39.13,39.72,59800,23.8220213709196,24.0399057127268,23.6828174858761,24.0399057127268,98804.7136450511,0.0,1.0
2012-05-25,39.252,39.48,39.1701,39.22,27800,23.7566560683774,23.8946494848553,23.7070873806163,23.7372885713279,45932.6260757931,0.0,1.0
2012-05-29,39.57,39.78,39.332,39.64,24400,23.9491205703071,24.0762197696946,23.8050748110012,23.9914869701029,40314.9667715594,0.0,1.0
2012-05-30,38.72,39.01,38.65,39.01,17900,23.434671429929,23.6101893719404,23.3923050301332,23.6101893719404,29575.3239840538,0.0,1.0
2012-05-31,38.92,39.08,38.43,38.9,88800,23.5557182864886,23.6525557717362,23.2591534879177,23.5436136008326,146720.043004691,0.0,1.0
2012-06-01,38.09,38.41,38.0101,38.4,58200,23.0533738317664,23.2470488022617,23.0050156125709,23.2409964594337,96161.1092665885,0.0,1.0
2012-06-04,38.421,38.57,38.17,38.47,52700,23.2537063793725,23.3438862875093,23.1017925743902,23.2833628592296,87073.719215622,0.0,1.0
2012-06-05,38.57,38.582,38.29,38.29,19200,23.3438862875093,23.3511490989029,23.174420688326,23.174420688326,31723.252541555,0.0,1.0
2012-06-06,39.6,39.61,38.8401,38.95,26200,23.967277598791,23.973329941619,23.507360067293,23.5738753149725,43289.0216973302,0.0,1.0
2012-06-07,39.7,40.14,39.62,40.14,33100,24.0278010270708,24.2941041115018,23.979382284447,24.2941041115018,54689.5655794515,0.0,1.0
2012-06-08,39.76,39.8,39.15,39.2,48300,24.0641150840387,24.0883244553506,23.694922171532,23.7251838856719,79803.807174849,0.0,1.0
2012-06-11,39.3,40.07,39.3,40.07,63500,23.7857073139517,24.251737711706,23.7857073139517,24.251737711706,104918.048770247,0.0,1.0
2012-06-12,39.94,39.98,39.4168,39.74,26800,24.1730572549423,24.1972666262542,23.8563986781825,24.0520103983827,44280.3733392537,0.0,1.0
2012-06-13,39.7,40.0293,39.6,39.69,21400,24.0278010270708,24.2271046763961,23.967277598791,24.0217486842428,35358.2085619414,0.0,1.0
2012-06-14,40.03,40.1,39.6318,39.74,24800,24.2275283403941,24.2698947401899,23.986524048984,24.0520103983827,40975.867866175,0.0,1.0
2012-06-15,40.7,40.7,40.3,40.32,40200,24.6330353098686,24.6330353098686,24.3909415967495,24.4030462824054,66420.5600088805,0.0,1.0
2012-06-18,40.65,40.9,39.8835,40.0,50500,24.6027735957287,24.7540821664281,24.1388615179642,24.2093713119101,83438.7631952355,0.0,1.0
2012-06-19,41.37,41.63,41.0,41.0,52300,25.038542279343,25.1959031928705,24.8146055947079,24.8146055947079,86412.8181210066,0.0,1.0
2012-06-20,41.62,41.85,41.2,41.45,22300,25.1898508500425,25.329054735086,24.9356524512674,25.0869610219669,36845.2360248268,0.0,1.0
2012-06-21,40.56,41.52,40.5,41.52,24200,24.5483025102769,25.1293274217627,24.511988453309,25.1293274217627,39984.5162242515,0.0,1.0
2012-06-22,40.94,40.97,40.63,40.97,27500,24.77829153774,24.7964485662239,24.5906689100727,24.7964485662239,45436.9502548313,0.0,1.0
2012-06-25,39.34,39.47,39.15,39.47,31200,24.3090897123439,24.3894196986836,24.1916843476935,24.3894196986836,50491.7302344207,0.82476,1.0
2012-06-26,39.56,39.69,39.27,39.53,23100,24.4450327661496,24.5253627524893,24.2658351043148,24.4264950769943,37383.3002697153,0.0,1.0
2012-06-27,39.92,40.02,39.63,39.63,39000,24.6674850360134,24.7292773331978,24.4882873741787,24.4882873741787,63114.662793026,0.0,1.0
2012-06-28,40.0582,40.0582,39.45,39.67,54200,24.7528819907223,24.7528819907223,24.3770612392467,24.5130042930524,87713.1980354359,0.0,1.0
2012-06-29,41.4118,41.73,41.25,41.41,58200,25.5893025254103,25.7859256150511,25.489322588566,25.588190264061,94186.4967834388,0.0,1.0
2012-07-02,41.79,41.805,41.4,41.66,48400,25.8230009933617,25.8322698379394,25.5820110343426,25.742671007022,78326.9148508323,0.0,1.0
2012-07-03,41.94,42.0456,41.7,41.75,46000,25.9156894391383,25.9809421049651,25.7673879258958,25.798284074488,74442.9356020307,0.0,1.0
2012-07-05,41.36,41.46,41.13,41.24,32100,25.5572941154688,25.6190864126532,25.4151718319447,25.4831433588475,51948.2224527214,0.0,1.0
2012-07-06,40.82,41.01,40.6,41.01,19100,25.223615710673,25.3410210753234,25.0876726568674,25.3410210753234,30910.0015217128,0.0,1.0
2012-07-09,40.74,40.79,40.5609,40.79,72700,25.1741818729255,25.2050780215177,25.0635118686683,25.2050780215177,117652.204744948,0.0,1.0
2012-07-10,40.49,41.03,40.3718,41.0,22600,25.0197011299645,25.3533795347603,24.9466626346925,25.334841845605,36574.137926215,0.0,1.0
2012-07-11,40.8,40.85,40.56,40.75,12900,25.2112572512362,25.2421533998284,25.0629557379936,25.180361102644,20876.3884623085,0.0,1.0
2012-07-12,40.3,40.35,40.0,40.18,20500,24.9022957653141,24.9331919139063,24.7169188737609,24.8281450086929,33175.6560835137,0.0,1.0
2012-07-13,40.9,40.9722,40.4,40.4,19200,25.2730495484206,25.3176635869877,24.9640880624985,24.9640880624985,31071.8339904127,0.0,1.0
2012-07-16,40.85,41.09,40.6399,40.76,16200,25.2421533998284,25.3904549130709,25.1123277834439,25.1865403323624,26216.8599294107,0.0,1.0
2012-07-17,41.11,41.18,40.6035,41.07,43600,25.4028133725078,25.4460679805369,25.0898353872688,25.378096453634,70558.956353229,0.0,1.0
2012-07-18,41.3329,41.41,41.0,41.0,10600,25.5405484029318,25.588190264061,25.334841845605,25.334841845605,17154.2416822071,0.0,1.0
2012-07-19,41.74,41.83,41.509,41.64,50100,25.7921048447695,25.8477179122355,25.6493646382736,25.7303125475851,81078.0668187334,0.0,1.0
2012-07-20,40.77,40.96,40.68,40.83,35700,25.1927195620808,25.3101249267312,25.1371064946149,25.2297949403915,57774.1913259238,0.0,1.0
2012-07-23,39.89,40.0,39.53,39.73,27100,24.6489473468581,24.7169188737609,24.4264950769943,24.5500796713631,43856.599017718,0.0,1.0
2012-07-24,39.34,39.78,39.1003,39.78,19700,24.3090897123439,24.5809758199553,24.1609735759929,24.5809758199553,31880.9963339131,0.0,1.0
2012-07-25,39.64,39.85,39.5006,39.76,10100,24.4944666038971,24.6242304279843,24.408328141622,24.5686173605184,16345.0793387067,0.0,1.0
2012-07-26,40.81,40.939,40.6218,40.65,19100,25.2174364809546,25.2971485443225,25.1011433776536,25.1185688054596,30910.0015217127,0.0,1.0
2012-07-27,41.87,41.934,41.17,41.17,26000,25.8724348311093,25.9119819013073,25.4398887508184,25.4398887508184,42076.4418620172,0.0,1.0
2012-07-30,41.718,41.8545,41.53,41.53,34800,25.778510539389,25.8628570250457,25.6623410206823,25.6623410206823,56317.6991076231,0.0,1.0
2012-07-31,41.59,41.8823,41.57,41.65,33000,25.6994163989929,25.8800352836629,25.6870579395561,25.7364917773036,53404.714671022,0.0,1.0
2012-08-01,41.68,41.97,41.65,41.8799,19700,25.7550294664589,25.9342271282937,25.7364917773036,25.8785522685305,31880.9963339131,0.0,1.0
2012-08-02,41.06,41.47,40.7704,41.09,47500,25.3719172239156,25.6252656423717,25.1929667312696,25.3904549130709,76870.4226325316,0.0,1.0
2012-08-03,42.44,42.558,41.911,42.04,31300,26.2246509250604,26.297565835738,25.8977696729549,25.9774817363227,50653.5627031207,0.0,1.0
2012-08-06,42.71,42.81,42.64,42.668,33400,26.3914901274582,26.4532824246426,26.3482355194292,26.3655373626408,54052.0445458223,0.0,1.0
2012-08-07,43.0345,43.33,42.96,42.96,71900,26.5920061318216,26.7746023700015,26.5459708704193,26.5459708704193,116357.544995348,0.0,1.0
2012-08-08,42.95,43.1099,42.74,42.74,27400,26.5397916407008,26.6385975238987,26.4100278166136,26.4100278166136,44342.0964238182,0.0,1.0
2012-08-09,42.9,43.0828,42.88,42.97,46300,26.5088954921086,26.6218518113617,26.4965370326717,26.5521501001377,74928.4330081308,0.0,1.0
2012-08-10,43.02,43.02,42.491,42.73,20200,26.5830462487299,26.5830462487299,26.2561649966244,26.4038485868951,32690.1586774134,0.0,1.0
2012-08-13,42.84,43.03,42.74,42.96,134300,26.471820113798,26.5892254784483,26.4100278166136,26.5459708704193,217341.005464189,0.0,1.0
2012-08-14,42.93,43.052,42.82,42.92,27900,26.5274331812639,26.6028197838289,26.4594616543611,26.5212539515455,45151.2587673186,0.0,1.0
2012-08-15,42.8,42.88,42.7602,42.81,18000,26.4471031949242,26.4965370326717,26.4225098606448,26.4532824246426,29129.844366012,0.0,1.0
2012-08-16,43.19,43.37,42.76,42.76,34600,26.6880931539434,26.7993192888753,26.4223862760504,26.4223862760504,55994.0341702229,0.0,1.0
2012-08-17,43.29,43.37,42.65,43.1,26500,26.7498854511278,26.7993192888753,26.3544147491476,26.6324800864774,42885.6042055176,0.0,1.0
2012-08-20,43.23,43.35,42.93,43.1,24600,26.7128100728171,26.7869608294384,26.5274331812639,26.6324800864774,39810.7873002164,0.0,1.0
2012-08-21,43.4,43.79,43.3905,43.57,30100,26.8178569780306,27.0588469370498,26.8119867097981,26.9229038832441,48711.57307872,0.0,1.0
2012-08-22,43.48,43.5298,43.05,43.18,37200,26.8672908157781,26.898063379776,26.6015839378852,26.6819139242249,60201.6783564248,0.0,1.0
2012-08-23,43.17,43.35,43.09,43.27,49600,26.6757346945065,26.7869608294384,26.626300856759,26.7375269916909,80268.904475233,0.0,1.0
2012-08-24,43.22,43.35,42.84,43.0,25600,26.7066308430987,26.7869608294384,26.471820113798,26.570687789293,41429.111987217,0.0,1.0
2012-08-27,43.161,43.37,43.14,43.37,38900,26.6701733877599,26.7993192888753,26.6571970053512,26.7993192888753,62952.8303243259,0.0,1.0
2012-08-28,43.14,43.25,43.0,43.108,23600,26.6571970053512,26.725168532254,26.570687789293,26.6374234702522,38192.4626132157,0.0,1.0
2012-08-29,43.05,43.14,42.95,43.07,20300,26.6015839378852,26.6571970053512,26.5397916407008,26.6139423973221,32851.9911461135,0.0,1.0
2012-08-30,42.51,42.87,42.49,42.87,22400,26.2679055330894,26.4903578029533,26.2555470736526,26.4903578029533,36250.4729888149,0.0,1.0
2012-08-31,42.9,43.08,42.7065,43.01,14300,26.5088954921086,26.6201216270405,26.3893273970568,26.5768670190114,23142.0430241095,0.0,1.0
2012-09-04,42.63,42.81,42.496,42.79,15800,26.3420562897107,26.4532824246426,26.2592546114836,26.4409239652058,25569.5300546105,0.0,1.0
2012-09-05,42.43,42.74,42.3902,42.74,32400,26.2184716953419,26.4100278166136,26.1938783610625,26.4100278166136,52433.7198588216,0.0,1.0
2012-09-06,43.44,43.479,42.72,42.72,46500,26.8425738969044,26.8666728928063,26.3976693571767,26.3976693571767,75252.0979455309,0.0,1.0
2012-09-07,44.0,44.0,43.7617,43.81,30300,27.188610761137,27.188610761137,27.0413597169466,27.0712053964867,49035.2380161202,0.0,1.0
2012-09-10,43.67,43.99,43.59,43.87,28600,26.9846961804285,27.1824315314186,26.935262342681,27.1082807747973,46284.086048219,0.0,1.0
2012-09-11,44.31,44.3398,43.88,43.88,20200,27.3801668824087,27.3985809869696,27.1144600045158,27.1144600045158,32690.1586774134,0.0,1.0
2012-09-12,44.53,44.6,44.35,44.51,14000,27.5161099362144,27.5593645442435,27.4048838012824,27.5037514767775,22656.5456180093,0.0,1.0
2012-09-13,45.17,45.358,44.38,44.38,42500,27.9115806381945,28.0277501569012,27.4234214904378,27.4234214904378,68778.7991975284,0.0,1.0
2012-09-14,45.581,45.96,45.5317,45.54,32400,28.1655469796224,28.3997397859513,28.1350833771105,28.1402121377768,52433.7198588216,0.0,1.0
2012-09-17,45.42,45.65,45.311,45.6,78400,28.0660613811555,28.2081836646797,27.9987077772245,28.1772875160875,126876.655460852,0.0,1.0
2012-09-18,45.09,45.2835,45.0402,45.05,24900,27.862146800447,27.9817148954988,27.8313742364492,27.8374298815733,40296.2847063166,0.0,1.0
2012-09-19,45.28,45.46,45.18,45.19,39600,27.9795521650974,28.0907783000293,27.917759867913,27.9239390976314,64085.6576052263,0.0,1.0
2012-09-20,44.97,45.065,44.64,44.88,38600,27.7879960438257,27.8466987261509,27.5840814631172,27.7323829763598,62467.3329182257,0.0,1.0
2012-09-21,45.24,45.389,45.21,45.33,27100,27.9548352462236,28.0469057690284,27.9362975570683,28.0104483136896,43856.5990177181,0.0,1.0
2012-09-24,44.84,44.91,44.6,44.65,31700,27.874919268275,27.918434976321,27.7257225549747,27.756805203579,50993.0804218599,0.27067,1.0
2012-09-25,44.331,45.07,44.331,44.815,21000,27.558497905484,28.0178994518545,27.558497905484,27.8593779439729,33780.9050113267,0.0,1.0
2012-09-26,43.87,44.15,43.8,44.15,33800,27.2719158853529,27.4459787175366,27.228400177307,27.4459787175366,54371.1709229926,0.0,1.0
2012-09-27,44.3,44.41,44.07,44.33,1398300,27.5392266633493,27.6076084902786,27.3962464797699,27.5578762525119,2249325.68939706,0.0,1.0
2012-09-28,43.43,43.89,43.43,43.89,44300,26.9983885776357,27.2843489447946,26.9983885776357,27.2843489447946,71261.6234286559,0.0,1.0
2012-10-01,43.83,44.22,43.785,44.0,60500,27.2470497664696,27.4894944255826,27.2190753827257,27.3527307717239,97321.1787231078,0.0,1.0
2012-10-02,43.956,44.25,43.86,44.25,28600,27.3253780409522,27.5081440147451,27.2656993556321,27.5081440147451,46006.3753963783,0.0,1.0
2012-10-03,43.81,43.986,43.7595,43.9,28400,27.2346167070279,27.3440276301148,27.2032232319376,27.2905654745155,45684.6524915085,0.0,1.0
2012-10-04,44.25,44.28,43.9445,43.9601,25400,27.5081440147451,27.5267936039076,27.3182290317732,27.3279268181378,40858.8089184618,0.0,1.0
2012-10-05,44.37,44.774,44.26,44.67,42900,27.5827423713953,27.8338901721175,27.5143605444659,27.7692382630207,69009.5630945673,0.0,1.0
2012-10-08,44.0665,44.08,43.9717,43.9717,9300,27.3940706943676,27.4024630094907,27.3351379926139,27.3351379926139,14960.1150764447,0.0,1.0
2012-10-09,43.4617,43.8499,43.4617,43.8,57200,27.0180949768508,27.259420660614,27.0180949768508,27.228400177307,92012.7507927565,0.0,1.0
2012-10-10,43.34,43.6132,43.3,43.51,23100,26.9424398101481,27.1122754021216,26.9175736912647,27.0481208154025,37158.9955124594,0.0,1.0
2012-10-11,43.68,43.9,43.6517,43.85,30900,27.1538018206569,27.2905654745155,27.1362090415469,27.2594828259113,49706.1888023807,0.0,1.0
2012-10-12,43.65,43.82,43.52,43.68,11500,27.1351522314943,27.2408332367487,27.0543373451233,27.1538018206569,18499.0670300123,0.0,1.0
2012-10-15,44.01,44.01,43.642,43.79,24400,27.3589473014448,27.3589473014448,27.1301790077176,27.2221836475862,39250.1943941129,0.0,1.0
2012-10-16,44.6231,44.6799,44.4417,44.56,20500,27.7400827386299,27.7753926274443,27.6273148894937,27.7008564360913,32976.5977491522,0.0,1.0
2012-10-17,45.1,45.135,44.79,44.85,17900,28.036549041017,28.05830689504,27.8438366196708,27.8811357979959,28794.1999858452,0.0,1.0
2012-10-18,44.92,45.211,44.83,44.92,40500,27.9246515060418,28.1055525209184,27.8687027385542,27.9246515060418,65148.8882361301,0.0,1.0
2012-10-19,44.33,44.621,44.29,44.621,11600,27.5578762525119,27.7387772673885,27.5330101336285,27.7387772673885,18659.9284824471,0.0,1.0
2012-10-22,44.59,44.68,44.26,44.59,55400,27.7195060252539,27.7754547927415,27.5143605444659,27.7195060252539,89117.2446489285,0.0,1.0
2012-10-23,43.66,43.77,43.4714,43.77,22900,27.1413687612152,27.2097505881445,27.02412501068,27.2097505881445,36837.2726075896,0.0,1.0
2012-10-24,43.7698,44.0299,43.7,43.93,46500,27.2096262575501,27.3713181955893,27.1662348800986,27.309215063678,74800.5753822234,0.0,1.0
2012-10-25,43.93,44.18,43.8,44.14,34200,27.309215063678,27.4646283066992,27.228400177307,27.4397621878158,55014.6167327321,0.0,1.0
2012-10-26,43.89,44.03,43.7001,43.85,9300,27.2843489447946,27.3713803608865,27.1662970453958,27.2594828259113,14960.1150764447,0.0,1.0
2012-10-31,43.88,44.22,43.8,44.15,64800,27.2781324150738,27.4894944255826,27.228400177307,27.4459787175366,104238.221177808,0.0,1.0
2012-11-01,44.26,44.3,44.08,44.08,14500,27.5143605444659,27.5392266633493,27.4024630094907,27.4024630094907,23324.910603059,0.0,1.0
2012-11-02,43.79,44.14,43.78,44.14,12500,27.2221836475862,27.4397621878158,27.2159671178653,27.4397621878158,20107.6815543611,0.0,1.0
2012-11-05,43.77,43.78,43.59,43.68,18600,27.2097505881445,27.2159671178653,27.0978530531692,27.1538018206569,29920.2301528894,0.0,1.0
2012-11-06,44.09,44.2,43.87,43.91,25000,27.4086795392116,27.4770613661409,27.2719158853529,27.2967820042363,40215.3631087222,0.0,1.0
2012-11-07,43.59,43.75,43.27,43.75,272400,27.0978530531692,27.1973175287028,26.8989241021022,27.1973175287028,438186.596432639,0.0,1.0
2012-11-08,43.12,43.55,43.12,43.35,21900,26.8056761562895,27.0729869342859,26.8056761562895,26.9486563398689,35228.6580832407,0.0,1.0
2012-11-09,43.17,43.45,42.84,42.89,65700,26.8367588048937,27.0108216370774,26.6316133241058,26.66269597271,105685.974249722,0.0,1.0
2012-11-12,43.18,43.3,43.0901,43.3,14400,26.8429753346145,26.9175736912647,26.7870887324241,26.9175736912647,23164.0491506241,0.0,1.0
2012-11-13,42.89,43.1236,42.62,42.62,25000,26.66269597271,26.807914106989,26.4948496702471,26.4948496702471,40215.3631087223,0.0,1.0
2012-11-14,42.43,43.01,42.3764,42.99,14900,26.3767356055511,26.7372943293602,26.3434150062473,26.7248612699185,23968.3564127985,0.0,1.0
2012-11-15,42.56,42.75,42.38,42.58,13500,26.4575504919221,26.5756645566182,26.3456529569468,26.4699835513638,21716.29607871,0.0,1.0
2012-11-16,42.52,42.61,42.1,42.61,13700,26.4326843730387,26.4886331405263,26.1715901247631,26.4886331405263,22038.0189835798,0.0,1.0
2012-11-19,43.392,43.41,43.0,43.0,18300,26.9747657646965,26.985955518194,26.7310777996393,26.7310777996393,29437.6457955847,0.0,1.0
2012-11-20,43.43,43.4301,43.1219,43.15,16300,26.9983885776357,26.9984507429329,26.8068572969364,26.824325745452,26220.4167468869,0.0,1.0
2012-11-21,43.59,43.62,43.4801,43.53,24500,27.0978530531692,27.1165026423318,27.0295333915371,27.0605538748442,39411.0558465479,0.0,1.0
2012-11-23,44.41,44.45,44.158,44.16,28400,27.6076084902786,27.632474609162,27.4509519413133,27.4521952472575,45684.6524915086,0.0,1.0
2012-11-26,44.29,44.35,44.16,44.31,34000,27.5330101336285,27.5703093119536,27.4521952472575,27.5454431930702,54692.8938278623,0.0,1.0
2012-11-27,44.073,44.285,44.034,44.13,154400,27.3981114386861,27.5299018687681,27.3738669727748,27.4335456580949,248370.082559469,0.0,1.0
2012-11-28,44.4499,44.4499,43.81,43.83,22500,27.6324124438648,27.6324124438648,27.2346167070279,27.2470497664696,36193.8267978501,0.0,1.0
2012-11-29,44.856,44.919,44.6501,44.68,95600,27.8848657158284,27.9240298530697,27.7568673688762,27.7754547927415,153783.548527754,0.0,1.0
2012-11-30,44.88,45.05,44.79,44.8601,22700,27.8997853871584,28.0054663924128,27.8438366196708,27.8874144930139,36515.5497027199,0.0,1.0
2012-12-03,44.8907,45.15,44.86,45.15,29700,27.9064370739597,28.0676316896213,27.8873523277167,28.0676316896213,47775.8513731621,0.0,1.0
2012-12-04,45.04,45.15,45.02,45.04,36200,27.999249862692,28.0676316896213,27.9868168032503,27.999249862692,58231.8457814298,0.0,1.0
2012-12-05,45.23,45.46,45.06,45.14,20800,28.117363927388,28.2603441109675,28.0116829221337,28.0614151599004,33459.182106457,0.0,1.0
2012-12-06,45.23,45.28,45.06,45.21,27900,28.117363927388,28.1484465759923,28.0116829221337,28.1049308679464,44880.3452293341,0.0,1.0
2012-12-07,45.2,45.25,45.0401,45.12,51900,28.0987143382255,28.1297969868297,27.9993120279892,28.0489821004587,83487.0938137075,0.0,1.0
2012-12-10,45.2699,45.2699,45.11,45.14,31300,28.1421678809742,28.1421678809742,28.0427655707379,28.0614151599004,50349.6346121203,0.0,1.0
2012-12-11,45.5509,45.6908,45.45,45.45,37500,28.31685236613,28.4038216169246,28.2541275812467,28.2541275812467,60323.0446630834,0.0,1.0
2012-12-12,45.73,46.07,45.6835,45.71,33800,28.4281904134304,28.6395524239391,28.3992835502284,28.4157573539887,54371.1709229925,0.0,1.0
2012-12-13,45.65,45.78,45.43,45.59,34400,28.3784581756636,28.4592730620346,28.241694521805,28.3411589973385,55336.3396376018,0.0,1.0
2012-12-14,45.72,45.95,45.6201,45.72,31200,28.4219738837095,28.564954067289,28.3598707517983,28.4219738837095,50188.7731596854,0.0,1.0
2012-12-17,46.07,46.07,45.72,45.72,28800,28.6395524239391,28.6395524239391,28.4219738837095,28.4219738837095,46328.0983012481,0.0,1.0
2012-12-18,46.42,46.4756,46.1,46.12,43000,28.8571309641688,28.8916948694167,28.6582020131017,28.6706350725434,69170.4245470022,0.0,1.0
2012-12-19,46.66,46.86,46.62,46.86,62000,29.0063276774691,29.130658271886,28.9814615585857,29.130658271886,99734.1005096312,0.0,1.0
2012-12-20,46.9,46.92,46.61,46.61,67400,29.1555243907694,29.1679574502111,28.9752450288648,28.9752450288648,108420.618941115,0.0,1.0
2012-12-21,46.67,46.67,46.3,46.3,51700,29.0125442071899,29.0125442071899,28.7825326075186,28.7825326075186,83165.3709088377,0.0,1.0
2012-12-24,46.12,46.31,46.01,46.31,17000,28.8747361763382,28.9936910738556,28.8058675514597,28.9936910738556,27153.1485244354,0.32832,1.0
2012-12-26,46.11,46.36,45.9578,46.36,30400,28.8684753922583,29.024994994255,28.7731862585628,29.024994994255,48556.218537814,0.0,1.0
2012-12-27,46.2601,46.4135,45.982,46.38,56800,28.9624497612971,29.0584901890822,28.7883373560361,29.0375165624147,90723.4609522314,0.0,1.0
2012-12-28,45.87,46.1,45.7645,46.08,39200,28.7182165743416,28.8622146081785,28.652165302299,28.8496930400187,62611.9660092863,0.0,1.0
2012-12-31,46.4701,46.4701,45.8701,45.91,95100,29.0939262269743,29.0939262269743,28.7182791821824,28.743259710661,151897.907333753,0.0,1.0
2013-01-02,47.23,47.3099,46.8801,47.3099,56500,29.5696832092032,29.6197068740014,29.3506183742488,29.6197068740014,90244.2877429767,0.0,1.0
2013-01-03,46.79,47.1,46.7401,46.9,154000,29.2942087096892,29.488293016165,29.2629673971306,29.3630773345677,245975.580750768,0.0,1.0
2013-01-04,47.08,47.13,46.64,46.8,22500,29.4757714480053,29.5070753684046,29.2002969484912,29.300469493769,35937.9906941057,0.0,1.0
2013-01-07,46.91,46.91,46.665,46.7599,24200,29.3693381186475,29.3693381186475,29.2159489086909,29.2753637496088,38653.3055465493,0.0,1.0
2013-01-08,46.67,46.8,46.5068,46.79,34600,29.2190793007308,29.300469493769,29.1169033045474,29.2942087096892,55264.6434673803,0.0,1.0
2013-01-09,46.87,46.8991,46.66,46.66,28000,29.3442949823281,29.3625138640005,29.2128185166509,29.2128185166509,44722.832863776,0.0,1.0
2013-01-10,47.56,47.58,47.22,47.24,24400,29.7762890838388,29.7888106519985,29.5634224251234,29.5759439932831,38972.7543527191,0.0,1.0
2013-01-11,47.59,47.61,47.4299,47.55,151800,29.7950714360784,29.8075930042381,29.6948362829597,29.7700282997589,242461.6438829,0.0,1.0
2013-01-14,47.59,47.7,47.45,47.57,31200,29.7950714360784,29.8639400609569,29.7074204589603,29.7825498679187,49834.0137624932,0.0,1.0
2013-01-15,47.4904,47.529,47.16,47.16,24300,29.7327140266429,29.7568806531912,29.5258577206442,29.5258577206442,38813.0299496342,0.0,1.0
2013-01-16,47.305,47.78,47.18,47.18,76900,29.6166390898022,29.9140263335958,29.5383792888039,29.5383792888039,122828.065972299,0.0,1.0
2013-01-17,47.78,47.87,47.5517,47.5517,43700,29.9140263335958,29.9703733903146,29.7710926330525,29.7710926330525,69799.5641481076,0.0,1.0
2013-01-18,47.72,47.75,47.51,47.64,38400,29.8764616291166,29.8952439813562,29.7449851634395,29.8263753564777,61334.1707846071,0.0,1.0
2013-01-22,47.6401,47.7599,47.5039,47.64,99800,29.8264379643185,29.9014421575953,29.7411660851507,29.8263753564777,159404.954278744,0.0,1.0
2013-01-23,47.65,47.72,47.48,47.56,182800,29.8326361405576,29.8764616291166,29.7262028111999,29.7762890838388,291976.208839223,0.0,1.0
2013-01-24,47.9,48.01,47.66,47.66,29800,29.9891557425542,30.0580243674327,29.8388969246374,29.8388969246374,47597.8721193045,0.0,1.0
2013-01-25,48.39,48.43,48.15,48.22,67300,30.2959341624676,30.3209772987871,30.1456753445508,30.1895008331099,107494.523276147,0.0,1.0
2013-01-28,48.17,48.38,48.056,48.38,19300,30.1581969127106,30.2896733783877,30.0868239742001,30.2896733783877,30826.8097953884,0.0,1.0
2013-01-29,48.56,48.58,48.29,48.29,22400,30.4023674918253,30.414889059985,30.2333263216689,30.2333263216689,35778.2662910208,0.0,1.0
2013-01-30,48.56,48.77,48.52,48.6,19800,30.4023674918253,30.5338439575025,30.3773243555058,30.4274106281448,31625.431810813,0.0,1.0
2013-01-31,48.38,48.5001,48.36,48.3801,71900,30.2896733783877,30.3648653951869,30.277151810228,30.2897359862285,114841.845818054,0.0,1.0
2013-02-01,48.76,48.84,48.5148,48.72,22700,30.5275831734226,30.5776694460615,30.3740687477843,30.5025400371031,36257.4395002756,0.0,1.0
2013-02-04,47.76,48.15,47.688,48.08,67100,29.9015047654361,30.1456753445508,29.8564271200611,30.1018498559918,107175.074469977,0.0,1.0
2013-02-05,48.0004,48.1167,47.85,47.94,54100,30.052014014716,30.1248269335649,29.9578518221549,30.0141988788737,86410.9020689388,0.0,1.0
2013-02-06,47.8966,47.909,47.6105,47.6105,73600,29.987027075967,29.9947904482261,29.8079060434421,29.8079060434421,117557.160670497,0.0,1.0
2013-02-07,47.55,47.9,47.3848,47.9,28400,29.7700282997589,29.9891557425542,29.6666001467595,29.9891557425542,45361.7304761157,0.0,1.0
2013-02-08,47.93,47.98,47.73,47.73,15400,30.0079380947938,30.0392420151931,29.8827224131965,29.8827224131965,24597.5580750768,0.0,1.0
2013-02-11,47.87,47.97,47.755,47.9,19900,29.9703733903146,30.0329812311133,29.8983743733962,29.9891557425542,31785.156213898,0.0,1.0
2013-02-12,48.17,48.31,47.91,47.91,54200,30.1581969127106,30.2458478898287,29.9954165266341,29.9954165266341,86570.6264720234,0.0,1.0
2013-02-13,48.39,48.59,48.31,48.53,49600,30.2959341624676,30.4211498440649,30.2458478898287,30.3835851395857,79223.3039301175,0.0,1.0
2013-02-14,48.13,48.159,47.95,47.99,22000,30.1331537763911,30.1513100502227,30.0204596629535,30.045502799273,35139.3686786812,0.0,1.0
2013-02-15,47.98,48.169,47.81,48.1,36600,30.0392420151931,30.1575708343026,29.9328086858354,30.1143714241515,58459.1315290787,0.0,1.0
2013-02-19,48.521,48.5799,48.434,48.46,28300,30.3779504339138,30.4148264521442,30.323481612419,30.3397596510267,45202.0060730308,0.0,1.0
2013-02-20,47.98,48.57,47.98,48.55,48000,30.0392420151931,30.4086282759052,30.0392420151931,30.3961067077454,76667.7134807589,0.0,1.0
2013-02-21,47.29,47.48,47.15,47.48,32400,29.6072479136824,29.7262028111999,29.5195969365643,29.7262028111999,51750.7065995123,0.0,1.0
2013-02-22,47.98,47.99,47.5875,47.68,17200,30.0392420151931,30.045502799273,29.7935062400584,29.8514184927972,27472.5973306053,0.0,1.0
2013-02-25,46.81,48.407,46.8,48.32,70400,29.3067302778489,30.3065774954034,29.300469493769,30.2521086739085,112445.97977178,0.0,1.0
2013-02-26,47.22,47.31,46.92,47.25,28100,29.5634224251234,29.6197694818422,29.3755989027274,29.582204777363,44882.5572668609,0.0,1.0
2013-02-27,47.82,47.909,47.15,47.15,29600,29.9390694699153,29.9947904482261,29.5195969365643,29.5195969365643,47278.4233131346,0.0,1.0
2013-02-28,47.64,47.9899,47.64,47.7,62700,29.8263753564777,30.0454401914322,29.8263753564777,29.8639400609569,100147.200734241,0.0,1.0
2013-03-01,47.581,47.59,47.24,47.41,10000,29.7894367304065,29.7950714360784,29.5759439932831,29.6823773226408,15972.4403084914,0.0,1.0
2013-03-04,47.6856,47.6856,47.3522,47.36,36100,29.8549245318819,29.8549245318819,29.6461899906592,29.6510734022415,57660.509513654,0.0,1.0
2013-03-05,48.16,48.299,48.12,48.14,50700,30.1519361286307,30.2389610273408,30.1268929923112,30.139414560471,80980.2723640515,0.0,1.0
2013-03-06,48.25,48.35,48.119,48.35,28800,30.2082831853495,30.2708910261481,30.1262669139032,30.2708910261481,46000.6280884553,0.0,1.0
2013-03-07,48.4999,48.502,48.33,48.33,17400,30.3647401795053,30.3660549441621,30.2583694579884,30.2583694579884,27792.0461367751,0.0,1.0
2013-03-08,48.54,48.54,48.25,48.46,73400,30.3898459236656,30.3898459236656,30.2082831853495,30.3397596510267,117237.711864327,0.0,1.0
2013-03-11,48.7,48.72,48.4473,48.47,18900,30.4900184689434,30.5025400371031,30.3318084552452,30.3460204351065,30187.9121830488,0.0,1.0
2013-03-12,48.47,48.73,48.4254,48.72,17400,30.3460204351065,30.508800821183,30.3180973381103,30.5025400371031,27792.0461367751,0.0,1.0
2013-03-13,48.27,48.45,48.0501,48.34,22800,30.2208047535092,30.3334988669468,30.083130111593,30.2646302420683,36417.1639033605,0.0,1.0
2013-03-14,48.72,48.774,48.43,48.43,17700,30.5025400371031,30.5363482711344,30.3209772987871,30.3209772987871,28271.2193460299,0.0,1.0
2013-03-15,48.8109,48.959,48.67,48.81,26800,30.5594505643891,30.6521727766119,30.4712361167038,30.5588870938219,42806.1400267571,0.0,1.0
2013-03-18,48.31,48.67,48.157,48.19,25300,30.2458478898287,30.4712361167038,30.1500578934067,30.1707184808703,40410.2739804833,0.0,1.0
2013-03-19,48.18,48.4599,47.8398,48.35,32100,30.1644576967904,30.3396970431859,29.9514658223934,30.2708910261481,51271.5333902575,0.0,1.0
2013-03-20,48.48,48.58,48.388,48.58,12400,30.3522812191864,30.414889059985,30.2946820056516,30.414889059985,19805.8259825294,0.0,1.0
2013-03-21,48.17,48.4,48.098,48.18,25100,30.1581969127106,30.3021949465475,30.1131192673355,30.1644576967904,40090.8251743134,0.0,1.0
2013-03-22,48.41,48.48,48.198,48.21,22600,30.4247247517745,30.4687183632726,30.2914869569516,30.2990287189227,35959.7665690037,0.18571,1.0
2013-03-25,47.92,48.46,47.66,48.46,52200,30.1167694712876,30.4561487599875,29.9533646285803,30.4561487599875,83057.5139337166,0.0,1.0
2013-03-26,48.1575,48.17,47.98,47.98,25700,30.2660335102991,30.2738895123524,30.1544782811432,30.1544782811432,40892.3009213892,0.0,1.0
2013-03-27,47.785,47.88,47.49,47.61,23900,30.0319246491127,30.0916302647173,29.8465230006563,29.9219406203674,38028.2487167782,0.0,1.0
2013-03-28,48.07,48.14,47.9206,48.02,37600,30.2110414959265,30.2550351074246,30.1171465593862,30.1796174877135,59826.8682740946,0.0,1.0
2013-04-01,47.561,47.9,47.47,47.79,46300,29.8911450923187,30.1041998680025,29.8339533973711,30.035067049934,73669.7872630473,0.0,1.0
2013-04-02,48.08,48.2266,48.01,48.01,37300,30.2173262975691,30.3094614896494,30.1733326860709,30.1733326860709,59349.5262399927,0.0,1.0
2013-04-03,47.82,48.0786,47.74,48.0786,38600,30.0539214548617,30.2164464253391,30.003643041721,30.2164464253391,61418.0083877674,0.0,1.0
2013-04-04,48.08,48.11,47.7565,47.87,26900,30.2173262975691,30.2361807024968,30.0140129644313,30.0853454630747,42801.6690577964,0.0,1.0
2013-04-05,47.84,47.84,47.35,47.45,15600,30.0664910581469,30.0664910581469,29.75853577766,29.8213837940859,24821.7857732946,0.0,1.0
2013-04-08,47.9437,47.95,47.74,47.87,14300,30.1316644511806,30.1356238762154,30.003643041721,30.0853454630747,22753.30362552,0.0,1.0
2013-04-09,48.3,48.4686,47.9301,48.14,15300,30.355591933706,30.4615536894001,30.1231171209466,30.2550351074246,24344.4437391928,0.0,1.0
2013-04-10,48.94,49.04,48.67,48.67,15800,30.7578192388317,30.8206672552576,30.5881295944818,30.5881295944818,25140.0137960292,0.0,1.0
2013-04-11,49.16,49.469,49.16,49.16,33700,30.8960848749687,31.0902852457247,30.8960848749687,30.8960848749687,53621.421830771,0.0,1.0
2013-04-12,49.134,49.206,48.86,49.03,16500,30.879744390698,30.9249949625246,30.707540825691,30.814382453615,26253.8118756,0.0,1.0
2013-04-15,48.252,48.78,48.15,48.78,13400,30.3254248858216,30.6572624125503,30.2613199090672,30.6572624125503,21321.2775232146,0.0,1.0
2013-04-16,48.77,48.869,48.4,48.62,46000,30.6509776109077,30.7131971471694,30.4184399501319,30.5567055862689,73192.4452289456,0.0,1.0
2013-04-17,47.93,48.22,47.63,48.22,15000,30.1230542729302,30.3053135205653,29.9345102236525,30.3053135205653,23867.101705091,0.0,1.0
2013-04-18,47.776,47.96,47.58,47.96,18800,30.0262683276344,30.141908677858,29.9030862154396,30.141908677858,29913.4341370473,0.0,1.0
2013-04-19,48.04,48.12,47.9148,48.12,11600,30.1921870909987,30.2424655041394,30.1135013744335,30.2424655041394,18457.2253186037,0.0,1.0
2013-04-22,48.26,48.3799,47.88,48.19,18100,30.3304527271357,30.4058074988303,30.0916302647173,30.2864591156375,28799.6360574764,0.0,1.0
2013-04-23,48.89,48.96,48.641,48.6701,9300,30.7263952306188,30.7703888421169,30.5699036697183,30.5881924424983,14797.6030571564,0.0,1.0
2013-04-24,49.35,49.48,49.14,49.14,21500,31.0154961061779,31.0971985275316,30.8835152716835,30.8835152716835,34209.5124439637,0.0,1.0
2013-04-25,49.6033,49.89,49.6033,49.74,21700,31.1746901317847,31.3548753948777,31.1746901317847,31.2606033702389,34527.7404666982,0.0,1.0
2013-04-26,49.67,49.73,49.58,49.61,12300,31.2166097587408,31.2543185685963,31.1600465439574,31.1789009488852,19571.0233981745,0.0,1.0
2013-04-29,50.281,50.3999,49.9,49.9,7600,31.600611139103,31.6753374306333,31.3611601965203,31.3611601965203,12092.6648639127,0.0,1.0
2013-04-30,50.51,50.54,50.25,50.37,32300,31.7445330967182,31.763387501646,31.5811282540109,31.656545873722,51393.8256716292,0.0,1.0
2013-05-01,50.061,50.45,50.05,50.43,14800,31.462345502966,31.7068242868627,31.4554322211591,31.6942546835775,23548.8736823564,0.0,1.0
2013-05-02,50.2968,50.33,50.02,50.03,15600,31.6105411256982,31.6314066671516,31.4365778162314,31.442862617874,24821.7857732946,0.0,1.0
2013-05-03,50.9311,50.96,50.57,50.57,62700,32.0091860938877,32.0273491706348,31.7822419065738,31.7822419065738,99764.4851272801,0.0,1.0
2013-05-06,50.76,50.8,50.58,50.75,17000,31.901653137783,31.9267923443533,31.7885267082164,31.8953683361404,27049.3819324364,0.0,1.0
2013-05-07,50.74,50.85,50.572,50.85,15600,31.8890835344978,31.9582163525663,31.7834988669023,31.9582163525663,24821.7857732946,0.0,1.0
2013-05-08,51.32,51.36,51.04,51.04,55300,32.253602029768,32.2787412363383,32.0776275837755,32.0776275837755,87990.0482861019,0.0,1.0
2013-05-09,50.641,51.13,50.57,51.06,17500,31.8268639982362,32.1341907985588,31.7822419065738,32.0901971870607,27844.9519892727,0.0,1.0
2013-05-10,50.79,50.7999,50.5,50.59,8000,31.9205075427107,31.9267294963369,31.7382482950757,31.794811509859,12729.1209093819,0.0,1.0
2013-05-13,50.79,50.83,50.5305,50.78,40300,31.9205075427107,31.9456467492811,31.7574169400856,31.9142227410682,64122.9465810111,0.0,1.0
2013-05-14,50.99,51.06,50.73,50.84,47200,32.0462035755625,32.0901971870607,31.8827987328552,31.9519315509237,75101.8133653529,0.0,1.0
2013-05-15,50.99,50.99,50.62,50.62,12100,32.0462035755625,32.0462035755625,31.8136659147867,31.8136659147867,19252.79537544,0.0,1.0
2013-05-16,50.57,50.86,50.56,50.74,22400,31.7822419065738,31.9645011542089,31.7759571049312,31.8890835344978,35641.5385462691,0.0,1.0
2013-05-17,50.64,50.74,50.47,50.61,284600,31.8262355180719,31.8890835344978,31.7193938901479,31.8073811131441,452838.476351259,0.0,1.0
2013-05-20,50.78,50.93,50.66,50.83,400400,31.9142227410682,32.008494765707,31.8388051213571,31.9456467492811,637092.50151456,0.0,1.0
2013-05-21,50.87,51.08,50.47,50.7,61200,31.9707859558515,32.1027667903458,31.7193938901479,31.8639443279274,97377.7749567709,0.0,1.0
2013-05-22,50.22,51.3,50.121,50.978,27000,31.5622738490832,32.2410324264828,31.5000543128215,32.0386618135914,42960.7830691636,0.0,1.0
2013-05-23,49.89,49.89,49.13,49.42,22000,31.3548753948777,31.3548753948777,30.8772304700409,31.059489717676,35005.0825008001,0.0,1.0
2013-05-24,49.37,49.4,49.0645,49.21,36700,31.0280657094631,31.0469201143908,30.836065019282,30.9275088831816,58394.8421717891,0.0,1.0
2013-05-28,49.49,49.9,49.4438,49.9,11100,31.1034833291741,31.3611601965203,31.0744475455854,31.3611601965203,17661.6552617673,0.0,1.0
2013-05-29,49.14,49.1999,48.89,49.101,11400,30.8835152716835,30.9211612335226,30.7263952306188,30.8590045452774,18138.9972958691,0.0,1.0
2013-05-30,49.33,49.499,49.23,49.23,12600,31.0029265028927,31.1091396506525,30.9400784864668,30.9400784864668,20048.3654322764,0.0,1.0
2013-05-31,48.26,48.76,48.26,48.76,30000,30.3304527271357,30.6446928092651,30.3304527271357,30.6446928092651,47734.2034101818,0.0,1.0
2013-06-03,48.81,48.82,48.23,48.4,34700,30.6761168174781,30.6824016191207,30.3115983222079,30.4184399501319,55212.5619444437,0.0,1.0
2013-06-04,48.6606,48.91,48.4401,48.9,12000,30.5822218809378,30.738964833904,30.4436420047187,30.7326800322614,19093.6813640728,0.0,1.0
2013-06-05,47.72,48.28,47.72,48.28,44900,29.9910734384358,30.3430223304208,29.9910734384358,30.3430223304208,71442.1911039057,0.0,1.0
2013-06-06,47.966,47.97,47.5252,47.849,19100,30.1456795588435,30.1481934795006,29.8686455024382,30.0721473796252,30390.7761711492,0.0,1.0
2013-06-07,48.3801,48.449,47.906,48.01,23400,30.4059331948632,30.4492354781806,30.107970748988,30.1733326860709,37232.6786599418,0.0,1.0
2013-06-10,48.32,48.5,48.19,48.5,22900,30.3681615369912,30.4812879665578,30.2864591156375,30.4812879665578,36437.1086031055,0.0,1.0
2013-06-11,47.85,48.05,47.64,47.71,30700,30.0727758597895,30.1984718926413,29.9407950252951,29.9847886367933,48848.0014897528,0.0,1.0
2013-06-12,47.889,48.2825,47.781,48.24,38800,30.0972865861956,30.3445935308315,30.0294107284556,30.3178831238505,61736.2364105019,0.0,1.0
2013-06-13,48.67,48.67,48.04,48.05,18400,30.5881295944818,30.5881295944818,30.1921870909987,30.1984718926413,29276.9780915783,0.0,1.0
2013-06-14,48.09,48.451,48.05,48.32,9000,30.2236110992117,30.4504924385091,30.1984718926413,30.3681615369912,14320.2610230545,0.0,1.0
2013-06-17,48.83,49.0546,48.53,48.92,33700,30.6886864207633,30.8298430656558,30.5001423714856,30.7452496355466,53621.4218307709,0.0,1.0
2013-06-18,49.0558,49.15,48.96,48.96,20900,30.8305972418529,30.8898000733261,30.7703888421169,30.7703888421169,33254.8283757601,0.0,1.0
2013-06-19,48.0808,49.02,48.001,48.9,14300,30.2178290817005,30.8080976519725,30.1676763645926,30.7326800322614,22753.30362552,0.0,1.0
2013-06-20,46.419,47.15,46.3201,47.15,57000,29.173420744735,29.6328397448083,29.1112640564898,29.6328397448083,90694.9864793455,0.0,1.0
2013-06-21,46.42,46.8,45.9701,46.8,36400,29.1740492248992,29.4128716873176,28.8912959989992,29.4128716873176,57917.5001376875,0.0,1.0
2013-06-24,44.71,45.077,44.33,44.81,48200,28.6904463081053,28.9259505307641,28.4465999740172,28.7546163960232,75112.8782333089,0.94052,1.0
2013-06-25,45.35,45.46,45.0501,45.27,22800,29.10113487078,29.1717219674897,28.9086887771142,29.0497988004457,35530.5731062125,0.0,1.0
2013-06-26,45.67,46.52,45.45,45.77,59100,29.3064791521174,29.8519248994198,29.165304958698,29.3706492400353,92098.9855516298,0.0,1.0
2013-06-27,46.18,46.43,46.0701,46.17,34300,29.6337466004988,29.7941718202936,29.563223673877,29.627329591707,53451.6955062759,0.0,1.0
2013-06-28,46.02,46.3599,45.853,46.15,71600,29.5310744598301,29.7491885886632,29.4239104130072,29.6144955741234,111578.466421264,0.0,1.0
2013-07-01,46.3947,46.5999,46.35,46.35,24300,29.7715197792586,29.9031967996662,29.7428357499593,29.7428357499593,37868.1108105686,0.0,1.0
2013-07-02,46.19,46.5299,46.041,46.31,8600,29.6401636092906,29.8582777381236,29.5445501782929,29.7171677147921,13401.8828383082,0.0,1.0
2013-07-03,46.0701,46.11,45.59,45.59,8400,29.563223673877,29.5888275389563,29.2551430817831,29.2551430817831,13090.2111443941,0.0,1.0
2013-07-05,46.25,46.25,45.9,46.23,10200,29.6786656620414,29.6786656620414,29.4540703543286,29.6658316444578,15895.2563896214,0.0,1.0
2013-07-08,46.66,46.7,46.439,46.68,25900,29.9417630225049,29.967431057672,29.7999471282063,29.9545970400885,40361.4843618817,0.0,1.0
2013-07-09,46.8691,46.95,46.6901,46.89,18400,30.0759426763413,30.1278562774669,29.9610782189682,30.0893542247161,28673.7958401013,0.0,1.0
2013-07-10,47.09,47.36,46.81,46.81,38000,30.217694400552,30.3909536379304,30.0380181543818,30.0380181543818,59217.6218436875,0.0,1.0
2013-07-11,48.31,48.3236,47.771,47.89,17100,31.0005694731507,31.0092966051075,30.654692699273,30.7310551038954,26647.9298296594,0.0,1.0
2013-07-12,47.93,48.0,47.8,47.95,12500,30.7567231390625,30.8016422006051,30.6733020247692,30.7695571566461,19479.4808696341,0.0,1.0
2013-07-15,48.13,48.21,47.99,47.99,16900,30.8850633148984,30.9363993852327,30.7952251918133,30.7952251918133,26336.2581357452,0.0,1.0
2013-07-16,48.25,48.2856,48.041,48.09,11100,30.9620674203999,30.9849119716987,30.8279519366514,30.8593952797312,17297.779012235,0.0,1.0
2013-07-17,48.34,48.4799,48.2301,48.45,6800,31.0198204995261,31.1095944525232,30.9492975729042,31.0904075962358,10596.8375930809,0.0,1.0
2013-07-18,48.5201,48.66,48.508,48.5197,9400,31.1353908278662,31.2251647808634,31.1276262472282,31.1351341475146,14648.5696139648,0.0,1.0
2013-07-19,48.681,48.7255,48.47,48.47,6600,31.2386404993262,31.2671961884497,31.1032416138194,31.1032416138194,10285.1658991668,0.0,1.0
2013-07-22,48.87,48.9699,48.66,48.92,222900,31.3599219654911,31.4240278833211,31.2251647808634,31.39200700945,347358.102867314,0.0,1.0
2013-07-23,49.07,49.2,48.91,49.0,17500,31.4882621413269,31.5716832556202,31.3855900006582,31.4433430797844,27271.2732174877,0.0,1.0
2013-07-24,48.97,49.19,48.8544,49.14,16200,31.424092053409,31.5652662468284,31.3499114317759,31.5331812028695,25245.4072070457,0.0,1.0
2013-07-25,49.17,49.26,48.67,48.67,30400,31.5524322292448,31.610185308371,31.2315817896552,31.2315817896552,47374.0974749501,0.0,1.0
2013-07-26,49.14,49.14,48.71,48.919,87300,31.5331812028695,31.5331812028695,31.2572498248224,31.3913653085708,136044.694393524,0.0,1.0
2013-07-29,48.76,48.834,48.5648,48.79,13600,31.2893348687813,31.3368207338406,31.1640748571655,31.3085858951567,21193.6751861619,0.0,1.0
2013-07-30,48.6,48.8999,48.471,48.88,12800,31.1866627281127,31.3791088217785,31.1038833146985,31.3663389742829,19946.9884105052,0.0,1.0
2013-07-31,48.77,49.012,48.47,48.47,9800,31.2957518775731,31.4510434903345,31.1032416138194,31.1032416138194,15271.9130017931,0.0,1.0
2013-08-01,49.28,49.302,49.02,49.12,20500,31.6230193259546,31.6371367452965,31.456177097368,31.5203471852859,31946.3486261998,0.0,1.0
2013-08-02,49.58,49.58,49.25,49.26,31900,31.8155295897083,31.8155295897083,31.6037682995792,31.610185308371,49711.6351793062,0.0,1.0
2013-08-05,49.45,49.45,49.28,49.34,18800,31.732108475415,31.732108475415,31.6230193259546,31.6615213787053,29297.1392279297,0.0,1.0
2013-08-06,49.299,49.51,49.21,49.51,11400,31.635211642659,31.7706105281658,31.578100264412,31.7706105281658,17765.2865531062,0.0,1.0
2013-08-07,49.2,49.32,49.171,49.26,13700,31.5716832556202,31.6486873611217,31.553073930124,31.610185308371,21349.5110331189,0.0,1.0
2013-08-08,49.8824,49.8999,49.53,49.59,5900,32.0095799355722,32.0208097009578,31.7834445457494,31.8219465985001,9194.31497046726,0.0,1.0
2013-08-09,49.84,49.9599,49.6985,49.72,12000,31.982371818295,32.0593117537085,31.8915711438911,31.9053677127934,18700.3016348487,0.0,1.0
2013-08-12,49.86,49.88,49.7,49.75,13800,31.9952058358785,32.0080398534621,31.8925336952099,31.9246187391688,21505.346880076,0.0,1.0
2013-08-13,50.13,50.209,49.728,49.9,13500,32.1684650732569,32.2191594427121,31.9105013198269,32.0208738710457,21037.8393392048,0.0,1.0
2013-08-14,50.1,50.16,50.0,50.02,26000,32.1492140468816,32.1877160996323,32.0850439589636,32.0978779765472,40517.3202088388,0.0,1.0
2013-08-15,49.75,49.82,49.2274,49.4201,15000,31.9246187391688,31.9695378007114,31.5892658597097,31.7129216191276,23375.3770435609,0.0,1.0
2013-08-16,49.85,50.0,49.7485,49.93,17800,31.9887888270868,32.0850439589636,31.9236561878501,32.0401248974211,27738.7807583589,0.0,1.0
2013-08-19,49.4712,49.8399,49.41,49.79,13800,31.7457125340536,31.982307648207,31.7064404402479,31.950286774336,21505.346880076,0.0,1.0
2013-08-20,49.5,49.5899,49.321,49.352,13900,31.764193519374,31.8218824284122,31.6493290620009,31.6692217892555,21661.1827270331,0.0,1.0
2013-08-21,48.83,49.24,48.83,49.2,20400,31.3342539303239,31.5973512907874,31.3342539303239,31.5716832556202,31790.5127792428,0.0,1.0
2013-08-22,49.51,49.51,49.31,49.37,9200,31.7706105281658,31.7706105281658,31.6422703523299,31.6807724050807,14336.8979200507,0.0,1.0
2013-08-23,49.752,49.76,49.54,49.63,10000,31.9259021409272,31.9310357479606,31.7898615545412,31.8476146336673,15583.5846957072,0.0,1.0
2013-08-26,49.44,49.66,49.3901,49.66,12600,31.7256914666232,31.8668656600427,31.6936705927522,31.8668656600427,19635.3167165912,0.0,1.0
2013-08-27,48.6,49.06,48.54,49.01,46500,31.1866627281127,31.4818451325351,31.1481606753619,31.4497600885762,72463.6688350386,0.0,1.0
2013-08-28,48.5,48.8299,48.5,48.56,70900,31.1224926401947,31.334189760236,31.1224926401947,31.1609946929455,110487.615492564,0.0,1.0
2013-08-29,48.59,48.72,48.51,48.7065,12600,31.1802457193209,31.2636668336142,31.1289096489865,31.2550038717453,19635.3167165911,0.0,1.0
2013-08-30,48.131,48.39,48.09,48.37,15200,30.8857050157776,31.051905543485,30.8593952797312,31.0390715259014,23687.048737475,0.0,1.0
2013-09-03,48.94,49.1,48.73,49.01,12900,31.4048410270336,31.5075131677023,31.270083842406,31.4497600885762,20102.8242574624,0.0,1.0
2013-09-04,49.31,49.3699,48.72,48.72,36100,31.6422703523299,31.6807082349928,31.2636668336142,31.2636668336142,56256.7407515032,0.0,1.0
2013-09-05,49.2601,49.3144,49.1,49.259,9400,31.6102494784589,31.6450938361983,31.5075131677023,31.6095436074918,14648.5696139648,0.0,1.0
2013-09-06,49.5999,49.7376,49.26,49.5,12700,31.828299437204,31.916661648267,31.610185308371,31.764193519374,19791.1525635482,0.0,1.0
2013-09-09,50.26,50.2645,49.85,49.85,14500,32.2518861875503,32.2547738415066,31.9887888270868,31.9887888270868,22596.1978087755,0.0,1.0
2013-09-10,50.84,50.86,50.61,50.682,18800,32.6240726974742,32.6369067150578,32.476481495263,32.5226839585639,29297.1392279297,0.0,1.0
2013-09-11,51.036,51.07,50.72,50.72,12200,32.7498460697934,32.7716638996855,32.5470685919727,32.5470685919727,19011.9733287628,0.0,1.0
2013-09-12,50.794,51.0299,50.794,50.8352,31600,32.594554457032,32.7459316944304,32.594554457032,32.6209925332542,49244.1276384349,0.0,1.0
2013-09-13,51.09,51.09,50.822,50.88,27800,32.7844979172691,32.7844979172691,32.612522081649,32.6497407326414,43322.3654540661,0.0,1.0
2013-09-16,51.3923,51.65,51.34,51.65,12100,32.9784840930449,33.1438504096094,32.9449231370639,33.1438504096094,18856.1374818058,0.0,1.0
2013-09-17,51.51,51.53,51.31,51.31,21000,33.0540122865243,33.0668463041079,32.9256721106885,32.9256721106885,32725.5278609853,0.0,1.0
2013-09-18,52.815,52.9364,51.306,51.62,11000,33.8914319338533,33.9693344205857,32.9231053071718,33.1245993832341,17141.943165278,0.0,1.0
2013-09-19,52.5099,52.8,52.3819,52.8,26300,33.6956489956157,33.8818064206656,33.6135112830808,33.8818064206656,40984.8277497101,0.0,1.0
2013-09-20,52.3,52.56,52.24,52.56,81900,33.560955981076,33.7277982096626,33.5224539283252,33.7277982096626,127629.558657842,0.0,1.0
2013-09-23,51.92,52.1495,51.82,51.9,31900,33.5360066508935,33.6842445847606,33.4714149585767,33.5230883124301,49387.1562360235,0.34112,1.0
2013-09-24,51.94,52.14,51.8146,52.06,18600,33.5489249893568,33.6781083739905,33.4679270071915,33.626435020137,28796.2729150482,0.0,1.0
2013-09-25,51.97,52.43,51.9443,52.13,31200,33.5683024970519,33.8654242817093,33.5517024321265,33.6716492047588,48303.4255349195,0.0,1.0
2013-09-26,52.25,52.74,52.0,52.34,47500,33.749159235539,34.0656585278914,33.5876800047469,33.8072917586241,73538.8690034833,0.0,1.0
2013-09-27,52.15,52.3,52.03,52.08,45300,33.6845675432222,33.7814550816974,33.607057512442,33.6393533586004,70132.8582285851,0.0,1.0
2013-09-30,51.7001,51.87,51.37,51.5,20400,33.3939695194888,33.5037108047351,33.180752343151,33.2647215431628,31583.0090036012,0.0,1.0
2013-10-01,51.97,52.226,51.8305,51.97,58000,33.5683024970519,33.7336572293829,33.4781970862699,33.5683024970519,89794.8295200427,0.0,1.0
2013-10-02,51.98,52.0,51.6,51.8065,37200,33.5747616662836,33.5876800047469,33.3293132354797,33.4626950801139,57592.5458300963,0.0,1.0
2013-10-03,51.78,51.86,51.65,51.8075,15400,33.4455782816499,33.4972516355034,33.3616090816381,33.4633409970371,23842.0754242872,0.0,1.0
2013-10-04,51.87,51.959,51.501,51.501,10600,33.5037108047351,33.561197410897,33.265367460086,33.265367460086,16410.7791881457,0.0,1.0
2013-10-07,51.52,51.659,51.37,51.37,9700,33.2776398816262,33.3674223339466,33.180752343151,33.180752343151,15017.4111438692,0.0,1.0
2013-10-08,51.0999,51.596,51.05,51.54,12900,33.0062901822032,33.326729567787,32.9740589277371,33.2905582200896,19971.6086346302,0.0,1.0
2013-10-09,51.3,51.44,51.01,51.3,32400,33.1355381585292,33.2259665277727,32.9482222508104,33.1355381585292,50161.2495939549,0.0,1.0
2013-10-10,52.13,52.18,51.79,51.79,78800,33.6716492047588,33.7039450509172,33.4520374508816,33.4520374508816,121997.113209989,0.0,1.0
2013-10-11,52.31,52.36,52.07,52.18,22700,33.7879142509291,33.8202100970875,33.6328941893687,33.7039450509172,35143.8384500857,0.0,1.0
2013-10-14,52.4908,52.616,52.266,52.28,7400,33.9046960306379,33.9855648294185,33.7594939063097,33.768536743234,11456.5816973848,0.0,1.0
2013-10-15,52.35,52.56,52.2701,52.44,39400,33.8137509278558,33.9493934817211,33.7621421656947,33.8718834509409,60998.5566049946,0.0,1.0
2013-10-16,52.73,52.799,52.5,52.5,32700,34.0591993586597,34.1037676263583,33.910638466331,33.910638466331,50625.7056087138,0.0,1.0
2013-10-17,53.446,53.47,53.09,53.09,27700,34.5216758756482,34.5371778818042,34.2917294510003,34.2917294510003,42884.7720293997,0.0,1.0
2013-10-18,53.75,54.025,53.49,53.65,17200,34.7180346202913,34.8956617741626,34.5500962202676,34.6534429279745,26628.8115128403,0.0,1.0
2013-10-21,53.8,53.81,53.6675,53.7,20900,34.7503304664497,34.7567896356814,34.6647464741299,34.6857387741329,32357.1023615327,0.0,1.0
2013-10-22,54.3,54.409,54.1503,54.3899,19100,35.0732889280338,35.1436938726591,34.9765951646355,35.1313568594266,29570.3662729796,0.0,1.0
2013-10-23,53.77,53.82,53.632,53.82,17100,34.7309529587547,34.7632488049131,34.6418164233575,34.7632488049131,26473.992841254,0.0,1.0
2013-10-24,54.1,54.119,53.99,54.0,14500,34.9441055434002,34.9563779649404,34.8730546818517,34.8795138510834,22448.7073800107,0.0,1.0
2013-10-25,53.99,54.12,53.87,54.12,30900,34.8730546818517,34.9570238818635,34.7955446510715,34.9570238818635,47838.9695201607,0.0,1.0
2013-10-28,53.84,54.41,53.735,54.11,24800,34.7761671433764,35.1443397895823,34.7083458664438,34.9505647126319,38395.0305533976,0.0,1.0
2013-10-29,54.07,54.3531,53.9501,53.97,20800,34.9247280357051,35.1075871166541,34.8472825966173,34.8601363433883,32202.2836899464,0.0,1.0
2013-10-30,53.73,54.098,53.5899,54.01,22900,34.7051162818279,34.9428137095538,34.6146233208921,34.885973020315,35453.4757932583,0.0,1.0
2013-10-31,53.48,54.1,53.454,53.76,31900,34.5436370510359,34.9441055434002,34.5268432110335,34.724493789523,49387.1562360235,0.0,1.0
2013-11-01,53.3,53.36,52.75,53.36,39800,34.4273720048656,34.4661270202557,34.0721176971231,34.4661270202557,61617.8312913397,0.0,1.0
2013-11-04,53.57,53.57,53.333,53.48,20200,34.601769574121,34.601769574121,34.4486872633302,34.5436370510359,31273.3716604287,0.0,1.0
2013-11-05,53.16,53.24,52.92,53.13,20000,34.3369436356221,34.3886169894755,34.1819235740617,34.317566127927,30963.7343172561,0.0,1.0
2013-11-06,53.6,53.84,53.57,53.786,12600,34.6211470818161,34.7761671433764,34.601769574121,34.7412876295254,19507.1526198713,0.0,1.0
2013-11-07,52.79,53.74,52.66,53.44,39100,34.0979543740498,34.7115754510596,34.0139851740379,34.5178003741092,60534.1005902358,0.0,1.0
2013-11-08,53.05,53.05,52.79,52.89,49100,34.2658927740736,34.2658927740736,34.0979543740498,34.1625460663666,76015.9677488637,0.0,1.0
2013-11-11,53.15,53.18,53.074,53.1638,14800,34.3304844663904,34.3498619740854,34.2813947802296,34.3393981199301,22913.1633947695,0.0,1.0
2013-11-12,52.87,53.0265,52.7799,52.8,18000,34.1496277279033,34.2507137263791,34.0914306131258,34.1044135432815,27867.3608855305,0.0,1.0
2013-11-13,53.07,53.07,52.4,52.5,22000,34.2788111125369,34.2788111125369,33.8460467740142,33.910638466331,34060.1077489818,0.0,1.0
2013-11-14,53.17,53.26,52.84,52.98,27800,34.3434028048537,34.4015353279389,34.1302502202082,34.2206785894518,43039.5907009861,0.0,1.0
2013-11-15,53.51,53.615,53.37,53.47,20500,34.5630145587309,34.6308358356636,34.4725861894874,34.5371778818042,31737.8276751876,0.0,1.0
2013-11-18,53.59,54.275,53.56,54.01,15700,34.6146879125844,35.0571410049546,34.5953104048893,34.885973020315,24306.5314390461,0.0,1.0
2013-11-19,53.48,53.91,53.41,53.68,25200,34.5436370510359,34.8213813279982,34.4984228664141,34.6728204356695,39014.3052397427,0.0,1.0
2013-11-20,53.02,53.67,52.861,53.67,17400,34.2465152663785,34.6663612664378,34.1438144755948,34.6663612664378,26938.4488560128,0.0,1.0
2013-11-21,53.39,53.39,53.09,53.28,19600,34.4855045279507,34.4855045279507,34.2917294510003,34.4144536664022,30344.459630911,0.0,1.0
2013-11-22,53.58,53.66,53.28,53.4,31700,34.6082287433527,34.6599020972062,34.4144536664022,34.4919636971824,49077.518892851,0.0,1.0
2013-11-25,53.362,53.9458,53.31,53.52,25700,34.467418854102,34.8445051538476,34.4338311740973,34.5694737279626,39788.3985976742,0.0,1.0
2013-11-26,53.49,53.54,53.27,53.35,18800,34.5500962202676,34.582392066426,34.4079944971706,34.459667851024,29105.9102582207,0.0,1.0
2013-11-27,53.63,53.76,53.54,53.76,21200,34.6405245895111,34.724493789523,34.582392066426,34.724493789523,32821.5583762915,0.0,1.0
2013-11-29,53.73,54.0,53.68,54.0,13300,34.7051162818279,34.8795138510834,34.6728204356695,34.8795138510834,20590.8833209753,0.0,1.0
2013-12-02,53.21,53.649,53.2,53.54,15500,34.3692394817805,34.6527970110513,34.3627803125488,34.582392066426,23996.8940958735,0.0,1.0
2013-12-03,52.791,53.02,52.72,53.01,24600,34.098600290973,34.2465152663785,34.052740189428,34.2400560971468,38085.393210225,0.0,1.0
2013-12-04,52.65,52.689,52.3357,52.45,25000,34.0075260048063,34.0327167648098,33.8045143158545,33.8783426201726,38704.6678965701,0.0,1.0
2013-12-05,52.34,52.672,52.1229,52.52,9000,33.8072917586241,34.021736177116,33.6670631946043,33.9235568047944,13933.6804427653,0.0,1.0
2013-12-06,52.86,52.96,52.38,52.68,18900,34.1431685586716,34.2077602509884,33.8331284355509,34.0269035125013,29260.728929807,0.0,1.0
2013-12-09,52.94,53.165,52.701,52.83,15800,34.194841912525,34.3401732202379,34.0404677678878,34.1237910509765,24461.3501106324,0.0,1.0
2013-12-10,52.8,52.9755,52.52,52.81,22900,34.1044135432815,34.2177719632975,33.9235568047944,34.1108727125132,35453.4757932583,0.0,1.0
2013-12-11,52.22,52.8,52.1738,52.8,14800,33.7297817278439,34.1044135432815,33.6999403659936,34.1044135432815,22913.1633947696,0.0,1.0
2013-12-12,51.85,52.3,51.5001,51.97,19500,33.4907924662717,33.7814550816974,33.2647861348552,33.5683024970519,30189.6409593247,0.0,1.0
2013-12-13,51.87,52.23,51.68,51.82,17300,33.5037108047351,33.7362408970756,33.3809865893331,33.4714149585767,26783.6301844265,0.0,1.0
2013-12-16,52.34,52.38,52.16,52.38,33300,33.8072917586241,33.8331284355509,33.6910267124538,33.8331284355509,51554.6176382315,0.0,1.0
2013-12-17,52.06,52.51,51.835,52.24,41400,33.626435020137,33.9170976355627,33.4811037124242,33.7427000663073,64094.9300367202,0.0,1.0
2013-12-18,52.64,53.28,52.16,52.35,30200,34.0010668355746,34.4144536664022,33.6910267124538,33.8137509278558,46755.2388190567,0.0,1.0
2013-12-19,52.83,52.97,52.41,52.6,36500,34.1237910509765,34.2142194202201,33.8525059432459,33.9752301586479,56508.8151289925,0.0,1.0
2013-12-20,53.09,53.15,52.73,52.73,44100,34.2917294510003,34.3304844663904,34.0591993586597,34.0591993586597,68275.0341695497,0.0,1.0
2013-12-23,53.57,53.776,53.375,53.7,12900,34.601769574121,34.7348284602937,34.4758157741032,34.6857387741329,19971.6086346302,0.0,1.0
2013-12-24,53.78,53.78,53.17,53.46,18100,34.9483362992469,34.9483362992469,34.5519345673291,34.7403878497163,27853.0569142136,0.32655,1.0
2013-12-26,53.83,54.029,53.56,53.67,9000,34.9808282444861,35.110146186538,34.8053717401946,34.8768540197208,13849.5863109349,0.0,1.0
2013-12-27,54.04,54.38,53.93,54.0,21100,35.1172944144906,35.3382396421169,35.0458121349644,35.0913008582993,32469.5856845252,0.0,1.0
2013-12-30,54.17,54.2481,53.98,54.12,21200,35.2017734721124,35.252525890576,35.0783040802036,35.1692815268733,32623.4699768689,0.0,1.0
2013-12-31,54.46,54.72,54.181,54.4,40100,35.3902267544996,35.5591848697432,35.208921700065,35.3512364202126,61707.6012298322,0.0,1.0
2014-01-02,53.33,53.79,53.16,53.69,17400,34.6559087920944,34.9548346882948,34.5454361782813,34.8898507978164,26775.8668678075,0.0,1.0
2014-01-03,53.57,53.901,53.25,53.59,62800,34.8118701292424,35.0269668067257,34.6039216797118,34.8248669073381,96639.335591857,0.0,1.0
2014-01-06,53.38,53.52,53.275,53.52,28200,34.6884007373336,34.7793781840033,34.6201676523313,34.7793781840033,43395.3704409294,0.0,1.0
2014-01-07,53.716,53.74,53.49,53.55,27300,34.9067466093408,34.9223427430556,34.7598830168598,34.7988733511468,42010.4118098359,0.0,1.0
2014-01-08,53.58,53.71,53.4501,53.65,28200,34.8183685182903,34.9028475759121,34.7339544445589,34.8638572416251,43395.3704409293,0.0,1.0
2014-01-09,53.512,53.67,53.2452,53.67,39600,34.774179472765,34.8768540197208,34.6008024529688,34.8768540197208,60938.1797681136,0.0,1.0
2014-01-10,54.07,54.07,53.725,53.8,20800,35.1367895816341,35.1367895816341,34.9125951594838,34.9613330773426,32007.932807494,0.0,1.0
2014-01-13,53.58,53.97,53.4201,53.83,37300,34.8183685182903,35.0718056911558,34.7144592774154,34.9808282444861,57398.841044208,0.0,1.0
2014-01-14,53.99,54.0883,53.504,53.69,18000,35.0848024692514,35.1486816335916,34.7689807615267,34.8898507978164,27699.1726218698,0.0,1.0
2014-01-15,54.14,54.17,53.935,53.95,40100,35.1822783049689,35.2017734721124,35.0490613294883,35.0588089130601,61707.6012298323,0.0,1.0
2014-01-16,54.14,54.22,53.9,54.18,27700,35.1822783049689,35.2342654173516,35.0263169678209,35.2082718611603,42625.9489792108,0.0,1.0
2014-01-17,53.84,54.14,53.79,54.14,45500,34.9873266335339,35.1822783049689,34.9548346882948,35.1822783049689,70017.3530163932,0.0,1.0
2014-01-21,54.17,54.44,53.98,54.33,18400,35.2017734721124,35.3772299764039,35.0783040802036,35.3057476968778,28314.7097912447,0.0,1.0
2014-01-22,54.2,54.35,54.02,54.35,32000,35.2212686392559,35.3187444749734,35.1042976363949,35.3187444749734,49242.9735499908,0.0,1.0
2014-01-23,53.91,54.21,53.701,54.21,109400,35.0328153568688,35.2277670283038,34.896999025769,35.2277670283038,168349.415824031,0.0,1.0
2014-01-24,52.36,53.23,52.36,53.23,123600,34.0255650544546,34.5909249016161,34.0255650544546,34.5909249016161,190200.98533684,0.0,1.0
2014-01-27,52.06,52.6,51.9001,52.6,87300,33.8306133830196,34.1815263916026,33.7267041421448,34.1815263916026,134340.987216069,0.0,1.0
2014-01-28,52.5499,52.63,52.25,52.63,24800,34.148969462473,34.2010215587461,33.9540827749284,34.2010215587461,38163.3045012428,0.0,1.0
2014-01-29,51.92,52.14,51.49,51.67,21900,33.73963593635,33.8826004954023,33.4602052072931,33.5771762101541,33700.6600232749,0.0,1.0
2014-01-30,52.29,52.3699,51.99,52.31,25100,33.9800763311198,34.031998459612,33.7851246596848,33.9930731092154,38624.957378274,0.0,1.0
2014-01-31,51.5,51.77,51.2,51.32,134000,33.466703596341,33.6421601006325,33.271751924906,33.34973259348,206204.951740586,0.0,1.0
2014-02-03,50.56,51.495,50.46,51.44,29100,32.8558550258446,33.463454401817,32.7908711353663,33.427713262054,44780.3290720229,0.0,1.0
2014-02-04,51.19,51.21,50.94,51.03,44400,33.2652535358581,33.2782503139538,33.1027938096623,33.1612793110928,68324.6258006123,0.0,1.0
2014-02-05,51.22,51.265,50.905,51.08,37000,33.2847487030016,33.3139914537169,33.0800494479949,33.193771256332,56937.1881671769,0.0,1.0
2014-02-06,52.08,52.16,51.6,51.62,71800,33.8436101611153,33.8955972734979,33.5316874868193,33.544684264915,110488.921902792,0.0,1.0
2014-02-07,52.8451,52.855,52.29,52.29,15400,34.340801907165,34.3472353123224,33.9800763311198,33.9800763311198,23698.1810209331,0.0,1.0
2014-02-10,52.63,52.82,52.35,52.82,39100,34.2010215587461,34.3244909506549,34.0190666654068,34.3244909506549,60168.758306395,0.0,1.0
2014-02-11,53.51,53.5799,52.83,52.83,32800,34.7728797949554,34.8183035343998,34.3309893397028,34.3309893397028,50474.0478887406,0.0,1.0
2014-02-12,53.57,53.669,53.3814,53.55,53700,34.8118701292424,34.876204180816,34.6893105118003,34.7988733511468,82635.8649885784,0.0,1.0
2014-02-13,53.82,53.9199,52.98,53.27,50900,34.9743298554383,35.0392487620261,34.4284651754203,34.6169184578074,78327.104802954,0.0,1.0
2014-02-14,54.28,54.36,53.84,53.84,44200,35.2732557516386,35.3252428640212,34.9873266335339,34.9873266335339,68016.8572159248,0.0,1.0
2014-02-18,54.56,54.5999,54.3101,54.5,17300,35.4552106449779,35.4811392172788,35.2928159026726,35.4162203106909,26621.9825754638,0.0,1.0
2014-02-19,54.24,54.81,54.24,54.69,21900,35.2472621954473,35.6176703711737,35.2472621954473,35.5396897025997,33700.6600232749,0.0,1.0
2014-02-20,54.47,54.7,54.2035,54.25,21200,35.3967251435474,35.5461880916476,35.2235430754227,35.2537605844951,32623.4699768689,0.0,1.0
2014-02-21,54.69,54.9439,54.69,54.74,19000,35.5396897025997,35.7046838005242,35.5396897025997,35.5721816478389,29238.0155453071,0.0,1.0
2014-02-24,55.12,55.38,54.96,54.99,34700,35.8191204316566,35.9880785469002,35.7151462068912,35.7346413740347,53397.8494432712,0.0,1.0
2014-02-25,54.99,55.3019,54.9475,55.18,25200,35.7346413740347,35.9373261284367,35.7070232205814,35.8581107659436,38778.8416706178,0.0,1.0
2014-02-26,54.72,55.04,54.62,55.04,20900,35.5591848697432,35.7671333192739,35.4942009792649,35.7671333192739,32161.8170998378,0.0,1.0
2014-02-27,54.99,55.03,54.401,54.69,33600,35.7346413740347,35.7606349302261,35.3518862591174,35.5396897025997,51705.1222274904,0.0,1.0
2014-02-28,55.185,55.42,55.0,55.16,17600,35.8613599604675,36.0140721030916,35.7411397630826,35.8451139878479,27083.6354524949,0.0,1.0
2014-03-03,54.09,54.53,53.933,54.53,23400,35.1497863597298,35.4357154778344,35.0477616516788,35.4357154778344,36008.9244084307,0.0,1.0
2014-03-04,55.056,55.249,54.88,55.02,45200,35.7775307417504,35.9029496503736,35.6631590945086,35.7541365411782,69555.7001393621,0.0,1.0
2014-03-05,54.99,55.16,54.95,55.05,24100,35.7346413740347,35.8451139878479,35.7086478178434,35.7736317083217,37086.1144548369,0.0,1.0
2014-03-06,55.65,55.77,55.51,55.51,12300,36.1635350511917,36.2415157197657,36.0725576045221,36.0725576045221,18927.7679582777,0.0,1.0
2014-03-07,55.31,55.49,54.985,55.44,22300,35.9425898235654,36.0595608264264,35.7313921795108,36.0270688811872,34316.1971926499,0.0,1.0
2014-03-10,55.04,55.04,54.6511,54.88,23200,35.7671333192739,35.7671333192739,35.5144109692037,35.6631590945086,35701.1558237433,0.0,1.0
2014-03-11,54.56,55.1297,54.5055,54.9,24600,35.4552106449779,35.825423869033,35.4197944246672,35.6761558726042,37855.5359165554,0.0,1.0
2014-03-12,54.46,54.55,54.0104,54.0104,18500,35.3902267544996,35.4487122559301,35.098059182909,35.098059182909,28468.5940835884,0.0,1.0
2014-03-13,53.608,54.76,53.4808,54.76,21700,34.8365640076242,35.5851784259346,34.7539044989358,35.5851784259346,33392.8914385875,0.0,1.0
2014-03-14,53.57,53.678,53.37,53.64,26400,34.8118701292424,34.882052730959,34.6819023482858,34.8573588525773,40625.4531787424,0.0,1.0
2014-03-17,54.09,54.2191,53.93,53.93,14000,35.1497863597298,35.2336805623373,35.0458121349644,35.0458121349644,21543.8009281209,0.0,1.0
2014-03-18,54.6,54.64,54.21,54.24,9400,35.4812042011692,35.5071977573606,35.2277670283038,35.2472621954473,14465.1234803098,0.0,1.0
2014-03-19,53.8365,54.6299,53.5601,54.41,24800,34.9850521973672,35.5006343844223,34.8054367240851,35.3577348092604,38163.3045012429,0.0,1.0
2014-03-20,53.69,53.84,53.44,53.68,14900,34.8898507978164,34.9873266335339,34.7273910716206,34.8833524087686,22928.7595592145,0.0,1.0
2014-03-21,53.688,54.15,53.61,54.05,24900,34.8885511200069,35.1887766940168,34.8378636854338,35.1237928035384,38317.1887935866,0.0,1.0
2014-03-24,53.03,53.25,52.691,52.9248,31800,34.9032049873097,35.04800425371,34.6800824813565,34.833964610831,48315.161905995,0.68055,1.0
2014-03-25,53.79,53.86,53.32,53.62,13300,35.4034206348744,35.4494931287291,35.0940767475647,35.291530292656,20207.2846965325,0.0,1.0
2014-03-26,53.7301,54.09,53.72,54.02,11600,35.3639957437045,35.6008741799657,35.3573481410198,35.5548016861111,17624.39868269,0.0,1.0
2014-03-27,53.92,54.07,53.831,53.92,14200,35.4889838377473,35.587710610293,35.4304059527036,35.4889838377473,21574.694939155,0.0,1.0
2014-03-28,54.39,54.57,54.28,54.42,38400,35.7983277250571,35.9167998521119,35.7259280918569,35.8180730795662,58342.8370185599,0.0,1.0
2014-03-31,54.6701,54.87,54.6503,54.77,18300,35.982683518324,36.1142533972032,35.969651584348,36.0484355488394,27804.0082666575,0.0,1.0
2014-04-01,54.88,54.98,54.6503,54.6503,47600,36.1208351820396,36.1866530304033,35.969651584348,35.969651584348,72320.8083875899,0.0,1.0
2014-04-02,54.87,55.0399,54.78,54.93,15500,36.1142533972032,36.2260779215732,36.0550173336758,36.1537441062214,23549.8430673875,0.0,1.0
2014-04-03,54.8716,54.919,54.6655,54.71,13700,36.115306482777,36.1465041429014,35.9796558972993,36.0089448398211,20815.0225821425,0.0,1.0
2014-04-04,54.6712,55.15,54.57,55.09,23900,35.983407514656,36.2985433726217,35.9167998521119,36.2590526636035,36312.3386651975,0.0,1.0
2014-04-07,54.5301,54.7577,54.4003,54.63,60100,35.8905385306147,36.0403399534907,35.8051069634385,35.9562905611301,91312.6173129024,0.0,1.0
2014-04-08,54.698,54.789,54.27,54.54,12000,36.0010466980175,36.0609409400285,35.7193463070205,35.8970544976027,18232.1365683,0.0,1.0
2014-04-09,55.39,55.47,54.9001,55.06,15000,36.4565062086948,36.5091604873858,36.1340645695607,36.2393073090944,22790.170710375,0.0,1.0
2014-04-10,54.46,55.345,54.41,55.22,14600,35.8444002189117,36.4268881769311,35.8114912947298,36.3446158664764,22182.432824765,0.0,1.0
2014-04-11,54.329,54.63,54.02,54.02,43100,35.7581788375552,35.9562905611301,35.5548016861111,35.5548016861111,65483.7571744774,0.0,1.0
2014-04-14,54.479,54.5599,54.1874,54.38,14300,35.8569056101008,35.9101522494271,35.6649807642721,35.7917459402207,21726.6294105575,0.0,1.0
2014-04-15,54.1703,54.43,53.6118,54.32,32400,35.6537259122018,35.8246548644026,35.2861332290902,35.7522552312024,49226.76873441,0.0,1.0
2014-04-16,54.85,54.86,54.41,54.53,22500,36.1010898275304,36.1076716123668,35.8114912947298,35.8904727127663,34185.2560655625,0.0,1.0
2014-04-17,55.0703,55.21,54.78,55.05,10500,36.2460865474758,36.33803408164,36.0550173336758,36.232725524258,15953.1194972625,0.0,1.0
2014-04-21,55.14,55.19,54.8704,54.94,16200,36.2919615877854,36.3248705119673,36.1145166685966,36.1603258910578,24613.384367205,0.0,1.0
2014-04-22,55.42,55.499,55.09,55.09,27400,36.4762515632039,36.5282476634113,36.2590526636035,36.2590526636035,41630.045164285,0.0,1.0
2014-04-23,55.0803,55.25,55.0101,55.25,15200,36.2526683323122,36.3643612209855,36.2064642027608,36.3643612209855,23094.03965318,0.0,1.0
2014-04-24,55.088,55.317,54.93,55.23,216800,36.2577363066362,36.4084591793892,36.1537441062214,36.3511976513128,329393.93400062,0.0,1.0
2014-04-25,54.7901,55.022,54.65,54.97,11400,36.0616649363605,36.2142965267161,35.9694541308029,36.1800712455669,17320.529739885,0.0,1.0
2014-04-28,55.1612,55.2299,54.742,55.1,14200,36.3059149716385,36.3511318334644,36.0300065512975,36.2656344484399,21574.694939155,0.0,1.0
2014-04-29,55.49,55.6,55.1705,55.4148,22400,36.5223240570586,36.5947236902587,36.3120360315363,36.472829035089,34033.32159416,0.0,1.0
2014-04-30,55.7,55.7999,55.438,55.5,32900,36.6605415386225,36.7262935691379,36.4880987759094,36.528905841895,49986.4410914225,0.0,1.0
2014-05-01,55.69,55.78,55.3501,55.6528,15300,36.6539597537861,36.7131958173135,36.4302448871977,36.6294755141948,23245.9741245825,0.0,1.0
2014-05-02,55.574,55.74,55.1801,55.1801,14500,36.5776110496842,36.686868677968,36.3183545449792,36.3183545449792,22030.4983533625,0.0,1.0
2014-05-05,55.64,55.65,55.06,55.29,10100,36.6210508296042,36.6276326144406,36.2393073090944,36.390688360331,15345.3816116525,0.0,1.0
2014-05-06,55.6,55.739,55.502,55.67,15500,36.5947236902587,36.6862104994844,36.5302221988622,36.6407961841134,23549.8430673875,0.0,1.0
2014-05-07,55.84,55.8886,55.4201,55.4201,20000,36.7526865263318,36.7846740006366,36.4763173810523,36.4763173810523,30386.8942805,0.0,1.0
2014-05-08,55.88,56.1,55.57,55.77,7300,36.7790136656773,36.9238129320776,36.5749783357496,36.7066140324772,11091.2164123825,0.0,1.0
2014-05-09,55.74,55.84,55.48,55.75,15000,36.686868677968,36.7526865263318,36.5157422722222,36.6934504628044,22790.170710375,0.0,1.0
2014-05-12,56.18,56.18,55.92,56.0,27300,36.9764672107686,36.9764672107686,36.8053408050228,36.8579950837138,41478.1106928825,0.0,1.0
2014-05-13,56.14,56.1499,56.001,56.08,27500,36.9501400714231,36.9566560384111,36.8586532621975,36.9106493624048,41781.9796356875,0.0,1.0
2014-05-14,56.026,56.21,55.901,56.14,23300,36.8751077242884,36.9962125652778,36.7928354138337,36.9501400714231,35400.7318367825,0.0,1.0
2014-05-15,55.91,56.08,55.64,56.08,24400,36.7987590201864,36.9106493624048,36.6210508296042,36.9106493624048,37072.01102221,0.0,1.0
2014-05-16,56.06,56.06,55.58,55.87,20100,36.8974857927321,36.8974857927321,36.581560120586,36.7724318808409,30538.8287519025,0.0,1.0
2014-05-19,55.9,55.93,55.7735,55.92,21200,36.7921772353501,36.8119225898592,36.7089176571699,36.8053408050228,32210.1079373299,0.0,1.0
2014-05-20,55.54,55.7081,55.3661,55.68,15200,36.5552329812405,36.66587278434,36.4407757429359,36.6473779689498,23094.03965318,0.0,1.0
2014-05-21,55.94,55.97,55.71,55.82,14900,36.8185043746956,36.8382497292047,36.6671233234589,36.739522956659,22638.2362389725,0.0,1.0
2014-05-22,55.95,55.97,55.8301,55.9,10400,36.8250861595319,36.8382497292047,36.7461705593438,36.7921772353501,15801.18502586,0.0,1.0
2014-05-23,56.1,56.11,55.8,55.82,21500,36.9238129320776,36.930394716914,36.7263593869863,36.739522956659,32665.9113515375,0.0,1.0
2014-05-27,56.42,56.57,56.18,56.43,39400,37.1344300468417,37.2331568193873,36.9764672107686,37.1410118316781,59862.1817325849,0.0,1.0
2014-05-28,56.26,56.3296,56.09,56.29,22500,37.0291214894596,37.0749307119208,36.9172311472412,37.0488668439688,34185.2560655625,0.0,1.0
2014-05-29,56.48,56.548,56.31,56.53,20900,37.1739207558599,37.2186768927473,37.0620304136415,37.2068296800418,31754.3045231225,0.0,1.0
2014-05-30,56.58,56.58,56.3535,56.56,29200,37.2397386042237,37.2397386042237,37.0906611776798,37.226575034551,44364.86564953,0.0,1.0
2014-06-02,56.68,56.81,56.53,56.81,21700,37.3055564525875,37.3911196554604,37.2068296800418,37.3911196554604,32969.7802943425,0.0,1.0
2014-06-03,56.5348,56.57,56.4139,56.54,20000,37.2099889367633,37.2331568193873,37.1304151580915,37.2134114648782,30386.8942805,0.0,1.0
2014-06-04,56.51,56.51,56.29,56.36,11700,37.1936661103691,37.1936661103691,37.0488668439688,37.0949393378234,17776.3331540925,0.0,1.0
2014-06-05,56.91,56.94,56.44,56.69,26300,37.4569375038242,37.4766828583333,37.1475936165144,37.3121382374239,39958.7659788574,0.0,1.0
2014-06-06,57.19,57.2404,56.9201,56.9201,18000,37.6412274792428,37.6743996748181,37.4635851065089,37.4635851065089,27348.2048524499,0.0,1.0
2014-06-09,57.2201,57.25,57.02,57.13,16400,37.6610386516003,37.680718188261,37.5293371370243,37.6017367702245,24917.2533100099,0.0,1.0
2014-06-10,57.1396,57.15,56.8901,56.9,30400,37.6080552836674,37.6149003398972,37.4438397519998,37.4503557189878,46188.07930636,0.0,1.0
2014-06-11,56.81,56.98,56.71,56.91,21300,37.3911196554604,37.5030099976788,37.3253018070966,37.4569375038242,32362.0424087325,0.0,1.0
2014-06-12,56.75,57.03,56.75,56.9299,29900,37.3516289464421,37.5359189218607,37.3516289464421,37.4700352556486,45428.4069493475,0.0,1.0
2014-06-13,56.88,56.9499,56.73,56.85,24100,37.4371921493151,37.4831988253213,37.3384653767694,37.4174467948059,36616.2076080024,0.0,1.0
2014-06-16,56.91,56.98,56.77,56.98,19300,37.4569375038242,37.5030099976788,37.3647925161149,37.5030099976788,29323.3529806825,0.0,1.0
2014-06-17,56.815,56.84,56.64,56.68,19100,37.3944105478786,37.4108650099695,37.279229313242,37.3055564525875,29019.4840378775,0.0,1.0
2014-06-18,57.31,57.33,56.835,56.88,19500,37.7202088972793,37.733372466952,37.4075741175513,37.4371921493151,29627.2219234875,0.0,1.0
2014-06-19,57.5,57.6563,57.4046,57.64,22000,37.8452628091704,37.948136106163,37.7824725818314,37.9374077968797,33425.58370855,0.0,1.0
2014-06-20,57.38,57.41,57.24,57.37,15600,37.7662813911339,37.786026745643,37.6741364034246,37.7596996062975,23701.77753879,0.0,1.0
2014-06-23,56.28,56.44,56.08,56.44,16700,37.678789725304,37.7859078197611,37.5448921072325,37.7859078197611,24944.4317838268,0.96707,1.0
2014-06-24,55.84,56.15,55.82,56.15,29700,37.3842149655468,37.5917562735575,37.3708252037396,37.5917562735575,44362.2529329136,0.0,1.0
2014-06-25,55.89,55.89,55.58,55.58,20200,37.4176893700646,37.4176893700646,37.2101480620539,37.2101480620539,30172.306708581,0.0,1.0
2014-06-26,56.01,56.01,55.6099,55.9,34600,37.4980279409075,37.4980279409075,37.2301657559556,37.4243842509682,51681.2778275694,0.0,1.0
2014-06-27,56.07,56.07,55.8,55.84,44400,37.5381972263289,37.5381972263289,37.3574354419325,37.3842149655468,66319.327616881,0.0,1.0
2014-06-30,55.99,56.051,55.7301,55.89,38400,37.4846381791004,37.5254769526122,37.3106382244165,37.4176893700646,57357.2563173024,0.0,1.0
2014-07-01,56.376,56.49,56.1901,56.28,17100,37.7430605819782,37.819382224279,37.6186027459808,37.678789725304,25541.9032037988,0.0,1.0
2014-07-02,56.51,56.52,56.39,56.39,13300,37.8327719860861,37.8394668669897,37.7524334152432,37.7524334152432,19865.9247140657,0.0,1.0
2014-07-03,56.7,56.74,56.57,56.65,12700,37.959974723254,37.9867542468683,37.8729412715075,37.9265003187361,18969.7175841078,0.0,1.0
2014-07-07,56.26,56.39,56.16,56.21,13800,37.6653999634968,37.7524334152432,37.5984511544611,37.6319255589789,20612.7639890306,0.0,1.0
2014-07-08,55.79,55.999,55.6699,55.94,34700,37.3507405610289,37.4906635719136,37.270335041377,37.4511637745825,51830.6456825624,0.0,1.0
2014-07-09,55.9899,55.99,55.66,55.66,17500,37.4845712302913,37.4846381791004,37.2637071092825,37.2637071092825,26139.3746237707,0.0,1.0
2014-07-10,55.3199,55.32,54.9825,55.15,29400,37.036014209752,37.036081158561,36.8101289280655,36.9222681832003,43914.1493679347,0.0,1.0
2014-07-11,55.43,55.43,55.185,55.3,65500,37.1097248485003,37.1097248485003,36.9457002663628,37.0226913967539,97835.9450203987,0.0,1.0
2014-07-14,55.78,55.88,55.69,55.87,25500,37.3440456801253,37.4109944891611,37.2837917519932,37.4042996082575,38088.8030232087,0.0,1.0
2014-07-15,55.599,55.85,55.3952,55.85,12200,37.2228683357707,37.3909098464504,37.0864266629559,37.3909098464504,18222.878309143,0.0,1.0
2014-07-16,56.02,56.05,55.82,55.99,8600,37.5047228218111,37.5248074645218,37.3708252037396,37.4846381791004,12845.6355293958,0.0,1.0
2014-07-17,55.3,55.8999,55.26,55.63,29300,37.0226913967539,37.4243173021592,36.9959118731396,37.2436224665718,43764.7815129417,0.0,1.0
2014-07-18,55.75,55.7899,55.52,55.5299,6500,37.3239610374146,37.3506736122199,37.1699787766325,37.176606708727,9708.91057454339,0.0,1.0
2014-07-21,55.55,55.58,55.33,55.45,30300,37.1900634193432,37.2101480620539,37.0427760394646,37.1231146103075,45258.4600628714,0.0,1.0
2014-07-22,55.84,55.93,55.71,55.89,12200,37.3842149655468,37.4444688936789,37.2971815138003,37.4176893700646,18222.8783091429,0.0,1.0
2014-07-23,55.9892,56.0399,55.93,55.9739,12400,37.4841025886281,37.5180456348092,37.4444688936789,37.4738594208456,18521.6140191289,0.0,1.0
2014-07-24,56.11,56.2241,56.0704,56.18,13500,37.5649767499432,37.641365341053,37.5384650215651,37.6118409162682,20164.6604240516,0.0,1.0
2014-07-25,55.87,56.03,55.72,56.03,12700,37.4042996082575,37.5114177027147,37.3038763947039,37.5114177027147,18969.7175841078,0.0,1.0
2014-07-28,55.94,55.99,55.75,55.9,12200,37.4511637745825,37.4846381791004,37.3239610374146,37.4243842509682,18222.878309143,0.0,1.0
2014-07-29,55.8,56.09,55.8,56.08,13500,37.3574354419325,37.5515869881361,37.3574354419325,37.5448921072325,20164.6604240516,0.0,1.0
2014-07-30,55.74,55.86,55.459,55.84,17600,37.3172661565111,37.3976047273539,37.1291400031207,37.3842149655468,26288.7424787636,0.0,1.0
2014-07-31,54.89,55.28,54.8501,55.28,22100,36.7482012797074,37.0093016349467,36.7214887049022,37.0093016349467,33010.2959534475,0.0,1.0
2014-08-01,54.5,54.79,54.4201,54.61,22300,36.4871009244681,36.6812524706717,36.4336088260486,36.5607446144074,33309.0316634335,0.0,1.0
2014-08-04,54.78,54.88,54.4574,54.88,12300,36.6745575897681,36.7415063988039,36.4585807318189,36.7415063988039,18372.246164136,0.0,1.0
2014-08-05,55.52,55.66,55.44,55.66,22900,37.1699787766325,37.2637071092825,37.1164197294039,37.2637071092825,34205.2387933913,0.0,1.0
2014-08-06,54.028,54.149,53.62,53.69,22200,36.1711025458195,36.2521106047527,35.8979514049538,35.9448155712788,33159.6638084405,0.0,1.0
2014-08-07,53.55,54.07,53.37,54.07,29700,35.8510872386288,36.1992210456145,35.7305793823645,36.1992210456145,44362.2529329136,0.0,1.0
2014-08-08,53.86,53.87,53.45,53.57,13000,36.0586285466395,36.0653234275431,35.784138429593,35.8644770004359,19417.8211490868,0.0,1.0
2014-08-11,53.9299,54.09,53.89,54.0,12200,36.1054257641555,36.2126108074217,36.0787131893502,36.1523568792895,18222.8783091429,0.0,1.0
2014-08-12,53.98,54.04,53.8353,53.84,12900,36.1389671174824,36.1791364029038,36.0420921908077,36.0452387848324,19268.4532940938,0.0,1.0
2014-08-13,54.185,54.26,54.1172,54.19,22100,36.2762121760056,36.3264237827824,36.2308208834794,36.2795596164574,33010.2959534475,0.0,1.0
2014-08-14,54.51,54.649,54.3801,54.63,23000,36.4937958053717,36.5868546499313,36.4068293024343,36.5741343762146,34354.6066483843,0.0,1.0
2014-08-15,54.5,55.05,54.2697,55.05,33700,36.4871009244681,36.8553193741646,36.3329178172588,36.8553193741646,50336.9671326326,0.0,1.0
2014-08-18,54.88,54.939,54.75,54.76,7900,36.7415063988039,36.7810061961349,36.6544729470574,36.661167827961,11800.060544445,0.0,1.0
2014-08-19,54.96,54.99,54.8001,54.96,13800,36.7950654460324,36.8151500887432,36.6880143003843,36.7950654460324,20612.7639890306,0.0,1.0
2014-08-20,54.833,54.93,54.6901,54.83,14900,36.7100404585571,36.7749808033217,36.614370610445,36.708031994286,22255.8103939533,0.0,1.0
2014-08-21,55.0664,55.115,54.9501,54.985,17100,36.8662989788464,36.8988361000378,36.7884375139379,36.8118026482914,25541.9032037988,0.0,1.0
2014-08-22,54.8,55.01,54.67,54.9,20500,36.6879473515753,36.8285398505503,36.6009138998288,36.754896160611,30620.4102735599,0.0,1.0
2014-08-25,55.12,55.29,55.09,55.09,18100,36.9021835404896,37.0159965158503,36.8820988977789,36.8820988977789,27035.5817537285,0.0,1.0
2014-08-26,55.1801,55.4,55.1801,55.27,15400,36.9424197747201,37.0896402057896,36.9424197747201,37.0026067540432,23002.6496689181,0.0,1.0
2014-08-27,55.28,55.44,55.25,55.44,14800,37.0093016349467,37.1164197294039,36.989216992236,37.1164197294039,22106.4425389603,0.0,1.0
2014-08-28,55.11,55.13,54.95,54.95,12000,36.895488659586,36.9088784213932,36.7883705651289,36.7883705651289,17924.142599157,0.0,1.0
2014-08-29,55.08,55.168,54.94,55.06,16100,36.8754040168753,36.9343189688267,36.7816756842253,36.8620142550682,24048.224653869,0.0,1.0
2014-09-02,55.09,55.22,55.0,55.22,20700,36.8820988977789,36.9691323495253,36.8218449696467,36.9691323495253,30919.1459835458,0.0,1.0
2014-09-03,55.52,55.66,55.44,55.66,35600,37.1699787766325,37.2637071092825,37.1164197294039,37.2637071092825,53174.9563774991,0.0,1.0
2014-09-04,55.28,55.63,55.1301,55.54,14600,37.0093016349467,37.2436224665718,36.9089453702022,37.1833685384396,21807.7068289744,0.0,1.0
2014-09-05,55.38,55.41,55.0701,55.12,22600,37.0762504439825,37.0963350866932,36.8687760847808,36.9021835404896,33757.1352284123,0.0,1.0
2014-09-08,54.8,54.98,54.658,54.98,13800,36.6879473515753,36.8084552078396,36.5928800427446,36.8084552078396,20612.7639890305,0.0,1.0
2014-09-09,54.52,54.68,54.4501,54.59,28100,36.5004906862753,36.6076087807324,36.4536934687593,36.5473548526003,41972.367253026,0.0,1.0
2014-09-10,54.76,54.77,54.41,54.49,26200,36.661167827961,36.6678627088646,36.426846996336,36.4804060435645,39134.3780081595,0.0,1.0
2014-09-11,54.36,54.4899,54.24,54.36,12500,36.3933725918181,36.4803390947555,36.3130340209752,36.3933725918181,18670.9818741219,0.0,1.0
2014-09-12,54.27,54.353,54.1561,54.28,58600,36.333118663686,36.3886861751856,36.2568639701943,36.3398135445895,87529.5630258833,0.0,1.0
2014-09-15,54.09,54.1999,54.03,54.16,9100,36.2126108074217,36.2861875485519,36.1724415220002,36.2594749737467,13592.4748043607,0.0,1.0
2014-09-16,54.3503,54.42,53.85,53.86,14400,36.3868785573416,36.4335418772395,36.0519336657359,36.0586285466395,21508.9711189884,0.0,1.0
2014-09-17,53.92,54.2138,53.86,54.15,15200,36.0987978320609,36.2954934330079,36.0586285466395,36.2527800928431,22703.9139589322,0.0,1.0
2014-09-18,54.28,54.3399,54.1901,54.23,12700,36.3398135445895,36.3799158812019,36.2796265652664,36.3063391400717,18969.7175841078,0.0,1.0
2014-09-19,54.05,54.38,54.05,54.38,39700,36.1858312838074,36.4067623536253,36.1858312838074,36.4067623536253,59299.038432211,0.0,1.0
2014-09-22,53.5768,53.79,53.5,53.77,22229,36.0704249267916,36.2139612073158,36.0187195499423,36.200496265428,33017.5951521826,0.30082,1.0
2014-09-23,53.14,53.46,53.02,53.46,47508,35.7763505959614,35.9917896661667,35.6955609446344,35.9917896661667,70565.4735026268,0.0,1.0
2014-09-24,53.45,53.5,53.05,53.26,17537,35.9850571952228,36.0187195499423,35.7157583574662,35.8571402472884,26048.3857206273,0.0,1.0
2014-09-25,52.57,53.1,52.57,53.08,33966,35.3925997521583,35.7494207121858,35.3925997521583,35.7359557702979,50451.0161023453,0.0,1.0
2014-09-26,52.83,52.93,52.55,52.69,27736,35.5676439967001,35.6349687061392,35.3791348102705,35.4733894034853,41197.3556678634,0.0,1.0
2014-09-29,52.26,52.399,52.1345,52.2,36459,35.1838931528969,35.2774744990174,35.0994006425508,35.1434983272335,54153.9656148916,0.0,1.0
2014-09-30,52.26,52.3516,52.0677,52.09,18523,35.1838931528969,35.2455625867432,35.0544277366455,35.0694411468504,27512.9297316064,0.0,1.0
2014-10-01,51.72,51.9685,51.59,51.96,31794,34.8203397219256,34.9876416248818,34.7328175996547,34.9819190245795,47224.8603296816,0.0,1.0
2014-10-02,51.18,51.55,50.81,51.55,47144,34.4567862909542,34.705887715879,34.2076848660293,34.705887715879,70024.8101963424,0.0,1.0
2014-10-03,51.17,51.2,50.941,51.14,31275,34.4500538200103,34.470251232842,34.2958802353946,34.4298564071785,46453.9695166004,0.0,1.0
2014-10-06,51.38,51.482,51.17,51.46,17843,34.5914357098325,34.6601069134604,34.4500538200103,34.6452954773838,26502.899379207,0.0,1.0
2014-10-07,50.7,51.14,50.7,51.14,14557,34.1336276856463,34.4298564071785,34.1336276856463,34.4298564071785,21622.0762351128,0.0,1.0
2014-10-08,51.55,51.572,50.559,50.72,26158,34.705887715879,34.7206991519556,34.0386998453371,34.1470926275341,38853.4911147956,0.0,1.0
2014-10-09,50.1765,51.06,50.101,51.06,108818,33.7811828317324,34.3759966396272,33.7303526761058,34.3759966396272,161631.592481452,0.0,1.0
2014-10-10,49.5,49.92,49.5,49.9,39093,33.3257311723765,33.608494952021,33.3257311723765,33.5950300101331,58066.3478916854,0.0,1.0
2014-10-13,49.4152,49.96,49.4152,49.96,25594,33.2686398187722,33.6354248357966,33.2686398187722,33.6354248357966,38015.7600578056,0.0,1.0
2014-10-14,49.48,49.88,49.4045,49.66,40301,33.3122662304887,33.5815650682453,33.2614360748622,33.4334507074792,59860.6371059477,0.0,1.0
2014-10-15,49.21,49.43,48.3501,49.25,101204,33.130489515003,33.2786038757692,32.5515643385358,33.1574193987787,150322.223212087,0.0,1.0
2014-10-16,48.92,49.2,48.23,48.23,37882,32.9352478576295,33.1237570440591,32.4707073624994,32.4707073624994,56267.6026611625,0.0,1.0
2014-10-17,49.57,49.829,49.46,49.52,58802,33.3728584689839,33.5472294664313,33.2988012886009,33.3391961142644,87340.8893849765,0.0,1.0
2014-10-20,49.88,49.94,49.46,49.46,34501,33.5815650682453,33.6219598939088,33.2988012886009,33.2988012886009,51245.672335483,0.0,1.0
2014-10-21,50.5,50.53,50.24,50.24,38050,33.998978266768,34.0191756795997,33.8239340222262,33.8239340222262,56517.1395717552,0.0,1.0
2014-10-22,50.05,50.53,50.0439,50.44,32296,33.6960170742918,34.0191756795997,33.6919102670161,33.9585834411045,47970.5003839529,0.0,1.0
2014-10-23,50.6,50.7945,50.5001,50.62,13194,34.0663029762071,34.1972495360663,33.9990455914774,34.079767918095,19597.5595140536,0.0,1.0
2014-10-24,50.86,50.86,50.62,50.82,27948,34.2413472207489,34.2413472207489,34.079767918095,34.2144173369733,41512.2474836115,0.0,1.0
2014-10-27,50.655,50.7,50.3201,50.42,25657,34.1033315663987,34.1336276856463,33.877861114487,33.9451184992167,38109.3363992779,0.0,1.0
2014-10-28,51.42,51.42,51.14,51.15,11176,34.6183655936081,34.6183655936081,34.4298564071785,34.4365888781224,16600.1459094333,0.0,1.0
2014-10-29,50.99,51.55,50.817,51.5,9914,34.3288693430198,34.705887715879,34.2123975956901,34.6722253611594,14725.6484024805,0.0,1.0
2014-10-30,51.2806,51.465,50.9004,50.9004,8206,34.52451494865,34.6486617128557,34.2685464033623,34.2685464033623,12188.689811454,0.0,1.0
2014-10-31,51.985,51.989,51.7097,51.84,16500,34.9987502019393,35.0014431903169,34.8134052768533,34.9011293732525,24508.0894332184,0.0,1.0
2014-11-03,51.49,51.68,51.378,51.68,19173,34.6654928902155,34.7934098381499,34.5900892156437,34.7934098381499,28478.3999213998,0.0,1.0
2014-11-04,51.2795,51.32,51.0001,51.26,36271,34.5237743768461,34.551040884169,34.3356691386732,34.5106460585055,53874.7219292283,0.0,1.0
2014-11-05,51.41,51.51,51.2745,51.48,96460,34.6116331226642,34.6789578321034,34.5204081413742,34.6587604192716,143275.776165349,0.0,1.0
2014-11-06,51.1905,51.35,51.14,51.35,16342,34.4638553854453,34.5712382970007,34.4298564071785,34.5712382970007,24273.4059101609,0.0,1.0
2014-11-07,51.25,51.25,50.9378,51.02,49259,34.5039135875616,34.5039135875616,34.2937258446926,34.3490667558515,73166.3016600549,0.0,1.0
2014-11-10,51.4125,51.5199,51.3001,51.31,25375,34.6133162404002,34.6856229783378,34.5376432669906,34.5443084132251,37690.4708707829,0.0,1.0
2014-11-11,51.75,51.828,51.4701,51.55,21499,34.8405371347573,34.8930504081198,34.6520952730371,34.705887715879,31933.2978621069,0.0,1.0
2014-11-12,51.35,51.42,51.27,51.42,30102,34.5712382970007,34.6183655936081,34.5173785294494,34.6183655936081,44711.6671587116,0.0,1.0
2014-11-13,51.43,51.61,51.3,51.31,139171,34.625098064552,34.7462825415425,34.5375759422812,34.5443084132251,206716.0796673,0.0,1.0
2014-11-14,51.53,51.702,51.3291,51.34,151952,34.6924227739912,34.8082212742265,34.5571674327279,34.5645058260568,225700.194276146,0.0,1.0
2014-11-17,51.45,51.5,51.2782,51.38,20012,34.6385630064399,34.6722253611594,34.5228991556234,34.5914357098325,29724.5991356101,0.0,1.0
2014-11-18,51.92,51.981,51.69,51.91,21551,34.9549891408038,34.9960572135617,34.8001423090938,34.9482566698599,32010.5354772904,0.0,1.0
2014-11-19,51.77,51.95,51.53,51.65,27788,34.8540020766451,34.9751865536356,34.6924227739912,34.7732124253182,41274.5932830469,0.0,1.0
2014-11-20,51.518,51.6,51.37,51.46,37598,34.6843438088585,34.7395500705986,34.5847032388886,34.6452954773838,55845.7664551604,0.0,1.0
2014-11-21,51.86,52.09,51.73,51.93,59904,34.9145943151404,35.0694411468504,34.8270721928695,34.9617216117478,88977.7326913646,0.0,1.0
2014-11-24,52.1041,52.1499,51.9526,52.04,25679,35.0789339308813,35.1097686478044,34.976936996081,35.0357787921308,38142.0138518555,0.0,1.0
2014-11-25,52.2,52.2799,52.1,52.14,32282,35.1434983272335,35.1972907700753,35.0761736177943,35.10310350157,47949.7056414034,0.0,1.0
2014-11-26,52.51,52.51,52.29,52.4,20853,35.3522049264948,35.3522049264948,35.2040905657287,35.2781477461117,30973.7690273275,0.0,1.0
2014-11-28,51.96,52.1,51.8934,52.08,6600,34.9819190245795,35.0761736177943,34.937080768093,35.0627086759065,9803.23577328738,0.0,1.0
2014-12-01,51.82,51.91,51.66,51.89,21678,34.8876644313647,34.9482566698599,34.7799448962621,34.9347917279721,32199.1734989884,0.0,1.0
2014-12-02,51.92,51.94,51.787,51.82,21701,34.9549891408038,34.9684540826917,34.8654472772498,34.8876644313647,32233.3362903196,0.0,1.0
2014-12-03,51.86,51.92,51.71,51.72,48226,34.9145943151404,34.9549891408038,34.8136072509816,34.8203397219256,71631.9467276601,0.0,1.0
2014-12-04,51.72,51.9299,51.64,51.85,23132,34.8203397219256,34.9616542870383,34.7664799543742,34.9078618441964,34358.8560466187,0.0,1.0
2014-12-05,51.87,51.96,51.8,51.88,13390,34.9213267860843,34.9819190245795,34.8741994894769,34.9280592570282,19888.6859097451,0.0,1.0
2014-12-08,51.412,51.67,51.38,51.67,14026,34.612979616853,34.786677367206,34.5914357098325,34.786677367206,20833.3613569892,0.0,1.0
2014-12-09,51.08,51.1,50.7584,50.82,51740,34.389461581515,34.4029265234029,34.1729453159587,34.2144173369733,76851.427107559,0.0,1.0
2014-12-10,50.5255,51.02,50.445,51.02,41888,34.016146067675,34.3490667558515,33.9619496765765,34.3490667558515,62217.8697077972,0.0,1.0
2014-12-11,50.3832,50.799,50.3832,50.65,63015,33.9203430061431,34.200279147991,33.9203430061431,34.0999653309267,93598.6215535914,0.0,1.0
2014-12-12,49.46,50.27,49.46,50.15,44219,33.2988012886009,33.844131435058,33.2988012886009,33.763341783731,65680.1943422719,0.0,1.0
2014-12-15,48.76,49.605,48.69,49.46,33038,32.8275283225269,33.3964221172876,32.7804010259195,33.2988012886009,49072.6217390709,0.0,1.0
2014-12-16,49.11,49.62,48.619,48.71,51952,33.0631648055639,33.4065208237035,32.7326004822177,32.7938659678073,77166.3189233069,0.0,1.0
2014-12-17,49.63,49.86,49.2,49.26,180081,33.4132532946474,33.5681001263575,33.1237570440591,33.1641518697226,267481.288074146,0.0,1.0
2014-12-18,50.475,50.49,50.0,50.3,91130,33.9821470894082,33.9922457958241,33.6623547195723,33.8643288478897,135358.920609042,0.0,1.0
2014-12-19,50.176,50.28,49.97,50.13,82542,34.0426181434265,34.1131784170018,33.9028545246138,34.0114087916527,121660.072517064,0.38882,1.0
2014-12-22,50.38,50.5,50.2501,50.44,71381,34.1810248339012,34.2624405341804,34.0928923383489,34.2217326840408,105209.682783802,0.0,1.0
2014-12-23,50.29,50.4,50.1401,50.38,50358,34.1199630586917,34.194594117281,34.0182612797596,34.1810248339012,74223.5217442556,0.0,1.0
2014-12-24,50.47,50.53,50.2053,50.44,19842,34.2420866091106,34.2827944592502,34.062497143578,34.2217326840408,29245.4648407307,0.0,1.0
2014-12-26,50.53,50.77,50.48,50.76,55234,34.2827944592502,34.4456258598087,34.2488712508005,34.4388412181188,81410.3419520674,0.0,1.0
2014-12-29,50.29,50.56,50.29,50.45,57497,34.1199630586917,34.30314838432,34.1199630586917,34.2285173257307,84745.8165481048,0.0,1.0
2014-12-30,49.96,50.18,49.9001,50.18,108125,33.8960698829238,34.0453320001024,33.8554298792011,34.0453320001024,159367.295933072,0.0,1.0
2014-12-31,49.59,50.1,49.59,49.9,110489,33.6450381403962,33.9910548665829,33.6450381403962,33.8553620327842,162851.636165079,0.0,1.0
2015-01-02,49.5,49.8,49.38,49.78,33499,33.5839763651867,33.7875156158848,33.5025606649075,33.773946332505,49374.7518747928,0.0,1.0
2015-01-05,48.38,48.88,48.228,48.88,93420,32.8240964959138,33.1633285804107,32.7209699422268,33.1633285804107,137693.343686174,0.0,1.0
2015-01-06,47.85,48.4703,47.76,48.37,54321,32.4645104863472,32.8853618103739,32.4034487111377,32.8173118542239,80064.6555595873,0.0,1.0
2015-01-07,48.42,48.54,47.9373,48.19,107441,32.8512350626736,32.9326507629528,32.5237404083003,32.695188303805,158359.136576602,0.0,1.0
2015-01-08,48.9,49.1599,48.736,48.82,43645,33.1768978637905,33.353230701312,33.0656297400756,33.122620730271,64329.1156624178,0.0,1.0
2015-01-09,48.89,49.11,48.67,49.08,94811,33.1701132221006,33.3193753392792,33.020851104922,33.2990214142094,139743.562494432,0.0,1.0
2015-01-12,48.7252,48.9,48.55,48.9,36904,33.0583023270504,33.1768978637905,32.9394354046427,33.1768978637905,54393.439899321,0.0,1.0
2015-01-13,48.98,49.39,48.6,49.39,31001,33.23117499731,33.5093453065974,32.9733586130924,33.5093453065974,45692.9067396177,0.0,1.0
2015-01-14,48.8745,48.95,48.5537,48.79,20808,33.1595970274812,33.2108210722402,32.941945722068,33.1022668052012,30669.2688441651,0.0,1.0
2015-01-15,49.19,49.342,49.01,49.23,41284,33.3736524727987,33.4767790264857,33.2515289223798,33.4007910395584,60849.1971819739,0.0,1.0
2015-01-16,49.81,49.8423,49.12,49.12,21091,33.7943002575748,33.8162146502333,33.3261599809691,33.3261599809691,31086.3874083183,0.0,1.0
2015-01-20,49.9,50.2,49.72,50.2,71303,33.8553620327842,34.0589012834823,33.7332384823653,34.0589012834823,105094.717243152,0.0,1.0
2015-01-21,50.2276,50.29,49.99,50.0,22869,34.0776268945465,34.1199630586917,33.9164238079936,33.9232084496836,33707.0121682628,0.0,1.0
2015-01-22,50.57,50.69,50.1201,50.37,58779,34.30993302601,34.3913487262892,34.0046919963797,34.1742401922112,86635.3783828903,0.0,1.0
2015-01-23,50.25,50.5518,50.2305,50.51,33401,34.092824491932,34.2975849781343,34.0795944406366,34.2692251758703,49230.3079903864,0.0,1.0
2015-01-26,50.8,50.96,50.48,50.51,95480,34.4659797848785,34.5745340519175,34.2488712508005,34.2692251758703,140729.613093084,0.0,1.0
2015-01-27,50.83,51.01,50.7,50.88,41253,34.4863337099483,34.6084572603672,34.3981333679791,34.520256918398,60803.5057491515,0.0,1.0
2015-01-28,50.19,51.05,50.16,51.05,43262,34.0521166417924,34.6355958271269,34.0317627167225,34.6355958271269,63764.6053794825,0.0,1.0
2015-01-29,50.94,50.94,50.52,50.73,22378,34.5609647685376,34.5609647685376,34.2760098175603,34.4184872930489,32983.3188290431,0.0,1.0
2015-01-30,50.205,50.62,50.2039,50.55,31658,34.0622936043273,34.3438562344596,34.0615472937414,34.2963637426301,46661.2703320155,0.0,1.0
2015-02-02,50.79,50.86,50.38,50.5,51564,34.4591951431886,34.5066876350181,34.1810248339012,34.2624405341804,76001.0658727667,0.0,1.0
2015-02-03,51.54,51.659,51.19,51.22,174393,34.9680432699338,35.0487805060441,34.730580810786,34.7509347358558,257040.840135549,0.0,1.0
2015-02-04,51.05,51.47,51.03,51.31,57039,34.6355958271269,34.9205507781043,34.622026543747,34.8119965110653,84070.7624760831,0.0,1.0
2015-02-05,51.7839,51.8,51.375,51.47,32931,35.1335206807514,35.1444439538722,34.8560966820499,34.9205507781043,48537.5669121108,0.0,1.0
2015-02-06,51.01,51.4002,50.92,51.4,47866,34.6084572603672,34.8731939791085,34.5473954851577,34.8730582862747,70550.5201122072,0.0,1.0
2015-02-09,50.93,51.04,50.82,50.82,23178,34.5541801268477,34.628811185437,34.4795490682584,34.4795490682584,34162.4525792993,0.0,1.0
2015-02-10,51.35,51.3997,51.0601,51.22,35777,34.839135077825,34.872854747024,34.6424483152338,34.7509347358558,52732.3352286475,0.0,1.0
2015-02-11,50.95,51.07,50.8506,50.95,32553,34.5677494102276,34.6491651105068,34.5003100718296,34.5677494102276,47980.4262151147,0.0,1.0
2015-02-12,51.75,51.7599,51.3,51.3,41786,35.1105207454225,35.1172375406955,34.8052118693753,34.8052118693753,61589.1036102597,0.0,1.0
2015-02-13,52.14,52.14,51.93,51.93,47203,35.37512177133,35.37512177133,35.2326442958413,35.2326442958413,69573.3130166824,0.0,1.0
2015-02-17,52.1801,52.2599,51.78,52.13,18483,35.4023281845067,35.4564696251924,35.1308746704923,35.3683371296401,27242.4113824829,0.0,1.0
2015-02-18,52.39,52.5604,52.15,52.34,17137,35.5447378135784,35.660348107975,35.38190641302,35.5108146051288,25258.5188476768,0.0,1.0
2015-02-19,52.4,52.62,52.24,52.24,35767,35.5515224552684,35.700784572447,35.4429681882294,35.4429681882294,52717.5960567692,0.0,1.0
2015-02-20,52.98,53.029,52.181,52.27,21290,35.9450316732847,35.9782764175654,35.4029388022588,35.4633221132992,31379.6969286945,0.0,1.0
2015-02-23,52.7,52.75,52.5101,52.68,56544,35.7550617059665,35.7889849144162,35.6262213602746,35.7414924225866,83341.1734681119,0.0,1.0
2015-02-24,53.05,53.1,52.61,52.64,23699,35.9925241651143,36.0264473735639,35.693999930757,35.7143538558269,34930.3634341536,0.0,1.0
2015-02-25,53.07,53.16,52.89,52.94,102641,36.0060934484941,36.0671552237036,35.8839698980753,35.917893106525,151284.334075065,0.0,1.0
2015-02-26,52.7,53.02,52.69,52.95,96684,35.7550617059665,35.9721702400445,35.7482770642765,35.9246777482149,142504.209387219,0.0,1.0
2015-02-27,52.84,53.089,52.74,52.91,65883,35.8500466896256,36.018984267705,35.7822002727262,35.8975391814551,97106.0860851659,0.0,1.0
2015-03-02,52.94,52.95,52.71,52.95,27366,35.917893106525,35.9246777482149,35.7618463476564,35.9246777482149,40335.2177618907,0.0,1.0
2015-03-03,52.62,52.82,52.46,52.82,295210,35.700784572447,35.8364774062457,35.592230305408,35.8364774062457,435115.093016435,0.0,1.0
2015-03-04,52.43,52.45,52.06,52.25,24366,35.5718763803382,35.5854456637181,35.3208446378105,35.4497528299193,35913.4661984298,0.0,1.0
2015-03-05,52.48,52.599,52.3252,52.551,16713,35.6057995887879,35.6865368248981,35.5007733354277,35.6539705447864,24633.5779600409,0.0,1.0
2015-03-06,51.57,52.06,51.563,52.06,49117,34.9883971950036,35.3208446378105,34.9836479458207,35.3208446378105,72394.3905141705,0.0,1.0
2015-03-09,51.77,51.8,51.6201,51.8,45259,35.1240900288024,35.1444439538722,35.0223882498702,35.1444439538722,66708.0180035596,0.0,1.0
2015-03-10,50.61,50.99,50.579,50.99,40989,34.3370715927697,34.5948879769873,34.3160392035309,34.5948879769873,60414.391611567,0.0,1.0
2015-03-11,50.6048,50.7252,50.44,50.61,35909,34.3335435790909,34.4152306650378,34.2217326840408,34.3370715927697,52926.8922974398,0.0,1.0
2015-03-12,51.19,51.226,51.0006,51.1947,38285,34.730580810786,34.7550055208698,34.6020796971786,34.7337695923803,56428.9195357009,0.0,1.0
2015-03-13,50.79,50.88,50.5401,50.78,60446,34.4591951431886,34.520256918398,34.289646947357,34.4524105014986,89092.3983349868,0.0,1.0
2015-03-16,51.43,51.5,51.13,51.13,38408,34.8934122113445,34.9409047031741,34.6898729606464,34.6898729606464,56610.2113498027,0.0,1.0
2015-03-17,51.345,51.36,51.1084,51.21,41204,34.8357427569801,34.845919719515,34.6752181345962,34.7441500941659,60731.2838069482,0.0,1.0
2015-03-18,52.3592,52.51,51.36,51.45,20958,35.5238411171734,35.6261535138577,34.845919719515,34.9069814947244,30890.3564223382,0.0,1.0
2015-03-19,51.84,52.03,51.694,51.94,60983,35.1715825206319,35.3004907127407,35.0725267519588,35.2394289375313,89883.8918648464,0.0,1.0
2015-03-20,52.94,53.12,52.5501,52.67,26281,35.917893106525,36.0400166569438,35.6533599270343,35.7347077808967,38736.0176131057,0.0,1.0
2015-03-23,53.07,53.18,52.82,53.07,42246,36.1438148901582,36.2187314086793,35.9735500753374,36.1438148901582,62029.8445754404,0.20299,1.0
2015-03-24,53.09,53.31,53.055,53.15,48593,36.1574360753438,36.3072691123861,36.1335990012689,36.1982996309008,71349.1511019831,0.0,1.0
2015-03-25,52.84,53.31,52.83,53.25,132822,35.987171260523,36.3072691123861,35.9803606679302,36.2664055568291,195022.677086568,0.0,1.0
2015-03-26,52.4,52.67,52.2243,52.67,71334,35.6875051864384,35.8713911864449,35.5678430745824,35.8713911864449,104739.784427981,0.0,1.0
2015-03-27,52.48,52.51,52.31,52.4,46326,35.7419899271811,35.7624217049596,35.6262098531029,35.6875051864384,68020.5127065723,0.0,1.0
2015-03-30,52.54,52.65,52.49,52.5,31416,35.7828534827381,35.8577700012592,35.7488005197739,35.7556111123668,46128.1446097154,0.0,1.0
2015-03-31,51.8,52.01,51.7309,51.79,24853,35.2788696308685,35.421892075318,35.2318084360521,35.2720590382757,36491.6850644658,0.0,1.0
2015-04-01,52.13,52.1399,51.821,52.09,36341,35.503619186432,35.5103616730989,35.2931718753135,35.4763768160607,53359.527096437,0.0,1.0
2015-04-02,52.49,52.599,52.4,52.41,63928,35.7488005197739,35.8230359790358,35.6875051864384,35.6943157790313,93865.5471291663,0.0,1.0
2015-04-06,52.99,53.321,52.58,52.96,44599,36.0893301494155,36.3147607642382,35.8100958531094,36.068898371637,65484.756857929,0.0,1.0
2015-04-07,53.0,53.4,53.0,53.1,38095,36.0961407420083,36.3685644457216,36.0961407420083,36.1642466679367,55934.9270724188,0.0,1.0
2015-04-08,53.2696,53.57,53.17,53.57,25818,36.2797543183111,36.4843445197997,36.2119208160865,36.4843445197997,37908.5955415594,0.0,1.0
2015-04-09,53.41,53.41,53.1655,53.41,21828,36.3753750383144,36.3753750383144,36.2088560494197,36.3753750383144,32050.0745015555,0.0,1.0
2015-04-10,53.44,53.44,53.28,53.31,148467,36.3958068160929,36.3958068160929,36.2868373346076,36.3072691123861,217994.246427636,0.0,1.0
2015-04-13,53.13,53.31,53.054,53.15,85999,36.1846784457152,36.3072691123861,36.1329179420096,36.1982996309008,126272.418776767,0.0,1.0
2015-04-14,53.55,53.56,53.3001,53.47,74250,36.4707233346141,36.4775339272069,36.3005266257192,36.4162385938714,109021.350180525,0.0,1.0
2015-04-15,53.76,53.8699,53.44,53.58,63048,36.6137457790635,36.6885941916588,36.3958068160929,36.4911551123926,92573.4422381379,0.0,1.0
2015-04-16,53.91,54.13,53.62,53.87,125611,36.715904667956,36.8657377049983,36.5183974827639,36.6886622975847,184434.758485197,0.0,1.0
2015-04-17,53.35,53.42,53.1,53.11,88229,36.3345114827574,36.3821856309073,36.1642466679367,36.1710572605295,129546.730034714,0.0,1.0
2015-04-20,53.43,53.59,53.2715,53.44,40319,36.3889962235001,36.4979657049854,36.2810483309037,36.3958068160929,59200.4285242906,0.0,1.0
2015-04-21,53.7465,53.8204,53.6935,53.6961,18563,36.6045514790632,36.6548817583243,36.5684553383212,36.5702260923954,27256.0716956375,0.0,1.0
2015-04-22,53.75,53.8399,53.5645,53.83,17479,36.6069351864707,36.6681624138803,36.4805986938737,36.6614199272134,25664.4333980524,0.0,1.0
2015-04-23,54.13,54.2,53.61,53.74,180472,36.8657377049983,36.9134118531481,36.5115868901711,36.6001245938779,264987.220333733,0.0,1.0
2015-04-24,54.47,54.5,54.107,54.4,120060,37.0972978531546,37.1177296309331,36.8500733420348,37.0496237050048,176284.21956463,0.0,1.0
2015-04-27,54.66,54.9796,54.57,54.72,128842,37.2266991124184,37.4443656516853,37.1654037790829,37.2675626679754,189178.839056689,0.0,1.0
2015-04-28,54.8,54.8,54.42,54.62,55179,37.3220474087181,37.3220474087181,37.0632448901904,37.1994567420471,81019.3815705208,0.0,1.0
2015-04-29,54.2613,54.5,54.142,54.48,56142,36.9551607857422,37.1177296309331,36.8739104161097,37.1041084457474,82433.3554455896,0.0,1.0
2015-04-30,53.91,54.131,53.8286,54.07,68364,36.715904667956,36.8664187642576,36.6604664442504,36.8248741494413,100378.93042076,0.0,1.0
2015-05-01,54.21,54.22,53.82,54.08,86468,36.920222445741,36.9270330383338,36.6546093346205,36.8316847420342,126961.051951645,0.0,1.0
2015-05-04,54.19,54.3,54.09,54.11,95832,36.9066012605553,36.9815177790765,36.838495334627,36.8521165198127,140710.222632997,0.0,1.0
2015-05-05,53.56,54.06,53.5,54.0,44738,36.4775339272069,36.8180635568485,36.4366703716499,36.7772000012915,65688.850698671,0.0,1.0
2015-05-06,53.6,53.98,53.46,53.98,47516,36.5047762975782,36.7635788161058,36.4094280012786,36.7635788161058,69767.7909114858,0.0,1.0
2015-05-07,53.4316,53.46,53.1501,53.46,48814,36.390085918315,36.4094280012786,36.1983677368267,36.4094280012786,71673.6456257526,0.0,1.0
2015-05-08,54.53,54.59,54.141,54.22,71818,37.1381614087116,37.1790249642686,36.8732293568504,36.9270330383338,105450.442118046,0.0,1.0
2015-05-11,54.05,54.29,54.01,54.17,44529,36.8112529642557,36.9747071864836,36.7840105938843,36.8929800753697,65381.9757870517,0.0,1.0
2015-05-12,54.05,54.16,53.9201,54.1,44406,36.8112529642557,36.8861694827768,36.7227833664748,36.8453059272198,65201.3747625102,0.0,1.0
2015-05-13,54.42,54.6794,54.34,54.59,73949,37.0632448901904,37.2399116620485,37.0087601494478,37.1790249642686,108579.391575753,0.0,1.0
2015-05-14,55.02,55.1,54.8654,54.88,29815,37.4718804457604,37.526365186503,37.3665886842752,37.3765321494607,43777.3946886511,0.0,1.0
2015-05-15,55.11,55.19,54.8,55.0,54583,37.5331757790958,37.5876605198385,37.3220474087181,37.4582592605747,80144.2741670518,0.0,1.0
2015-05-18,54.8196,54.88,54.62,54.82,38378,37.3353961702,37.3765321494607,37.1994567420471,37.3356685939037,56350.4562589654,0.0,1.0
2015-05-19,54.54,54.6499,54.44,54.63,140002,37.1449720013044,37.2198204138997,37.0768660753761,37.2062673346399,205565.07835655,0.0,1.0
2015-05-20,54.55,54.67,54.3595,54.46,28422,37.1517825938973,37.2335097050112,37.0220408050038,37.0904872605618,41732.0513781936,0.0,1.0
2015-05-21,54.87,54.92,54.63,54.75,28236,37.3697215568679,37.403774519832,37.2062673346399,37.2879944457539,41458.9473898626,0.0,1.0
2015-05-22,54.58,54.72,54.481,54.72,31340,37.1722143716758,37.2675626679754,37.1047895050067,37.2675626679754,46016.5537327629,0.0,1.0
2015-05-26,53.74,54.22,53.5794,54.22,73231,36.6001245938779,36.9270330383338,36.490746476837,36.9270330383338,107525.151448754,0.0,1.0
2015-05-27,54.15,54.19,53.72,53.72,33632,36.879358890184,36.9066012605553,36.5865034086922,36.5865034086922,49381.899653487,0.0,1.0
2015-05-28,53.99,54.007,53.56,53.7,38632,36.7703894086987,36.7819674161065,36.4775339272069,36.5728822235066,56723.4047161486,0.0,1.0
2015-05-29,53.5,53.8982,53.38,53.85,25075,36.4366703716499,36.7078681686965,36.3549432605359,36.675041112399,36817.647889248,0.0,1.0
2015-06-01,53.31,53.69,53.13,53.69,96890,36.3072691123861,36.5660716309137,36.1846784457152,36.5660716309137,142263.685104257,0.0,1.0
2015-06-02,53.62,53.849,53.41,53.41,14932,36.5183974827639,36.6743600531398,36.3753750383144,36.3753750383144,21924.6707191326,0.0,1.0
2015-06-03,53.96,54.19,53.88,53.95,34073,36.7499576309202,36.9066012605553,36.6954728901775,36.7431470383274,50029.4204000138,0.0,1.0
2015-06-04,53.2739,53.81,53.07,53.7271,14663,36.282682873126,36.6477987420277,36.1438148901582,36.5913389294331,21529.6977467614,0.0,1.0
2015-06-05,52.71,52.7199,52.41,52.58,44780,35.8986335568162,35.9053760434831,35.6943157790313,35.8100958531094,65750.5193411974,0.0,1.0
2015-06-08,52.62,52.6799,52.4501,52.63,37490,35.8373382234807,35.8781336731118,35.7216262553285,35.8441488160736,55046.6049598367,0.0,1.0
2015-06-09,52.33,52.505,52.1577,52.48,57204,35.6398310382886,35.7590164086632,35.5224845279141,35.7419899271811,83992.6911208989,0.0,1.0
2015-06-10,53.23,53.3799,52.853,52.853,49714,36.2527843716435,36.35487515461,35.9960250308937,35.9960250308937,72995.1165370317,0.0,1.0
2015-06-11,53.41,53.591,53.291,53.4,37716,36.3753750383144,36.4986467642447,36.2943289864597,36.3685644457216,55378.4409886691,0.0,1.0
2015-06-12,53.12,53.2206,52.77,52.91,36773,36.1778678531223,36.2463824146062,35.9394971123732,36.0348454086729,53993.8331338511,0.0,1.0
2015-06-15,52.73,52.749,52.48,52.57,29543,35.9122547420019,35.9251948679283,35.7419899271811,35.8032852605166,43378.0168132423,0.0,1.0
2015-06-16,52.79,52.81,52.438,52.56,19191,35.9531182975589,35.9667394827445,35.7133854382912,35.7964746679237,28178.1647315077,0.0,1.0
2015-06-17,52.77,52.86,52.3,52.59,36459,35.9394971123732,36.0007924457087,35.6193992605101,35.8169064457022,53532.7866159159,0.0,1.0
2015-06-18,53.18,53.5646,52.75,52.75,43039,36.2187314086793,36.4806667997996,35.9258759271875,35.9258759271875,63194.2072783786,0.0,1.0
2015-06-19,53.05,53.15,52.94,53.14,50580,36.1301937049725,36.1982996309008,36.0552771864513,36.191489038308,74266.6652138848,0.0,1.0
2015-06-22,53.1,53.3899,53.0467,53.17,25410,36.7364386046234,36.9370015716946,36.6995637990184,36.7848670547613,36728.4105713554,0.84015,1.0
2015-06-23,53.22,53.29,53.15,53.24,32792,36.8194588048598,36.8678872549978,36.7710303547219,36.8332955048993,47398.584787717,0.0,1.0
2015-06-24,52.89,53.16,52.83,53.05,52766,36.5911532542097,36.7779487047416,36.5496431540914,36.7018468545249,76269.630547349,0.0,1.0
2015-06-25,52.74,53.08,52.73,53.03,73867,36.4873780039141,36.722601904584,36.4804596538944,36.6880101544855,106769.677437006,0.0,1.0
2015-06-26,52.74,52.96,52.55,52.81,59060,36.4873780039141,36.6395817043476,36.3559293535397,36.535806454052,85367.1754562869,0.0,1.0
2015-06-29,51.22,52.22,51.15,52.22,161295,35.4357888009192,36.1276238028895,35.3873603507813,36.1276238028895,233140.849394206,0.0,1.0
2015-06-30,51.04,51.58,50.776,51.58,31864,35.3112585005646,35.6848494016285,35.1286140600444,35.6848494016285,46057.2244960909,0.0,1.0
2015-07-01,51.32,51.69,51.15,51.44,43425,35.5049723011163,35.7609512518453,35.3873603507813,35.5879925013527,62767.8563188157,0.0,1.0
2015-07-02,51.45,51.54,51.2803,51.54,28453,35.5949108513724,35.6571760015497,35.477506451538,35.6571760015497,41126.8581655559,0.0,1.0
2015-07-06,50.28,50.94,50.1,50.94,47676,34.7854638990671,35.2420750003675,34.6609335987125,35.2420750003675,68912.3849822882,0.0,1.0
2015-07-07,50.12,50.169,49.157,49.81,123271,34.6747702987519,34.7086702138484,34.0085331918545,34.4603014481411,178179.767789908,0.0,1.0
2015-07-08,49.195,49.62,49.15,49.62,34680,34.0348229219294,34.3288527977667,34.0036903468407,34.3288527977667,50127.5591741285,0.0,1.0
2015-07-09,49.86,50.4199,49.844,50.12,33357,34.4948931982396,34.8822516158428,34.4838238382081,34.6747702987519,48215.2534997522,0.0,1.0
2015-07-10,51.51,51.6024,50.88,50.88,24385,35.6364209514906,35.7003465056727,35.2005649002493,35.2005649002493,35246.8434389021,0.0,1.0
2015-07-13,51.51,51.7199,51.45,51.53,40347,35.6364209514906,35.7816371184042,35.5949108513724,35.65025765153,58318.8186274096,0.0,1.0
2015-07-14,51.9,51.96,51.6701,51.78,17328,35.906236602259,35.9477467023773,35.7471837353061,35.8232164020226,25046.4344108795,0.0,1.0
2015-07-15,51.83,51.9899,51.6101,51.9,27802,35.8578081521211,35.9684325689362,35.7056736351878,35.906236602259,40185.8823575295,0.0,1.0
2015-07-16,52.2337,52.37,52.146,52.19,20162,36.1371019424165,36.2313990531851,36.0764280127437,36.1068687528304,29142.7868531944,0.0,1.0
2015-07-17,52.16,52.21,52.0079,52.21,32808,36.0861137027713,36.1207054528698,35.9808855989716,36.1207054528698,47421.7116892967,0.0,1.0
2015-07-20,52.3099,52.3694,52.1853,52.34,17319,36.1898197695667,36.2309839521839,36.1036171283212,36.210644003126,25033.4255287408,0.0,1.0
2015-07-21,52.21,52.3,52.0,52.05,24531,36.1207054528698,36.1829706030472,35.9754201024561,36.0100118525546,35457.8764158174,0.0,1.0
2015-07-22,51.79,51.82,51.64,51.64,17302,35.8301347520423,35.8508898021014,35.7263595017468,35.7263595017468,25008.8531958123,0.0,1.0
2015-07-23,51.522,51.8385,51.48,51.8,27301,35.6447229715143,35.8636887496379,35.6156659014315,35.837053102062,39461.7212518132,0.0,1.0
2015-07-24,51.0219,51.64,50.96,51.64,28430,35.2987362870289,35.7263595017468,35.255911700407,35.7263595017468,41093.613244535,0.0,1.0
2015-07-27,50.7,50.94,50.6055,50.86,38832,35.0760345998947,35.2420750003675,35.0106561922085,35.1867282002099,56128.9901340761,0.0,1.0
2015-07-28,51.29,51.34,50.8585,51.03,27346,35.4842172510572,35.5188090011557,35.185690447707,35.3043401505449,39526.7656625063,0.0,1.0
2015-07-29,51.53,51.65,51.29,51.32,45280,35.65025765153,35.7332778517665,35.4842172510572,35.5049723011163,65449.1314707192,0.0,1.0
2015-07-30,51.49,51.51,51.1515,51.51,35741,35.6225842514512,35.6364209514906,35.3883981032843,35.6364209514906,51661.1618351364,0.0,1.0
2015-07-31,51.67,51.97,51.5952,51.9,69982,35.7471145518059,35.954665052397,35.6953652936585,35.906236602259,101154.17664717,0.0,1.0
2015-08-03,51.64,51.8015,51.447,51.8015,23409,35.7263595017468,35.838090854565,35.5928353463665,35.838090854565,33836.1024425367,0.0,1.0
2015-08-04,51.56,51.87,51.49,51.71,31073,35.6710127015891,35.8854815521999,35.6225842514512,35.7747879518847,44913.8882992416,0.0,1.0
2015-08-05,51.9,52.066,51.8101,51.9,26939,35.906236602259,36.0210812125861,35.8440406355819,35.906236602259,38938.4751035712,0.0,1.0
2015-08-06,51.77,51.82,51.56,51.75,47519,35.8162980520029,35.8508898021014,35.6710127015891,35.8024613519635,68685.4522605367,0.0,1.0
2015-08-07,51.74,51.74,51.4025,51.51,28508,35.7955430019438,35.7955430019438,35.5620486887788,35.6364209514906,41206.3568897363,0.0,1.0
2015-08-10,52.29,52.31,51.67,51.77,26416,36.1760522530275,36.1898889530669,35.7471145518059,35.8162980520029,38182.5145081828,0.0,1.0
2015-08-11,51.52,51.708,51.325,51.708,20852,35.6433393015103,35.7734042818807,35.5084314761261,35.7734042818807,30140.1344838215,0.0,1.0
2015-08-12,51.29,51.29,50.62,51.01,43601,35.4842172510572,35.4842172510572,35.020687799737,35.2905034505055,63022.2522361931,0.0,1.0
2015-08-13,51.1,51.24,50.96,51.12,20040,35.3527686006828,35.4496255009586,35.255911700407,35.3666053007222,28966.4442286487,0.0,1.0
2015-08-14,51.13,51.23,50.9,51.0999,69045,35.3735236507419,35.4427071509389,35.2144016002887,35.3526994171826,99799.8074734056,0.0,1.0
2015-08-17,51.07,51.08,50.72,50.72,32445,35.3320135506237,35.3389319006434,35.0898712999341,35.0898712999341,46897.0201097059,0.0,1.0
2015-08-18,50.66,50.8399,50.6007,50.73,27489,35.0483611998159,35.1728223166703,35.007335384199,35.0967896499538,39733.4623453754,0.0,1.0
2015-08-19,50.33,50.45,50.0,50.33,33868,34.8200556491657,34.9030758494021,34.5917500985155,34.8200556491657,48953.8689189557,0.0,1.0
2015-08-20,49.15,49.7099,49.15,49.7,89419,34.0036903468407,34.3910487644439,34.0036903468407,34.3841995979244,129249.025772532,0.0,1.0
2015-08-21,48.2,49.2,48.04,49.02,88020,33.3464470949689,34.0382820969392,33.2357534946537,33.9137517965846,127226.867315651,0.0,1.0
2015-08-24,46.58,47.427,45.02,46.18,170124,32.225674391777,32.8116586384458,31.1464117887033,31.9489403909889,245902.562772187,0.0,1.0
2015-08-25,46.6,48.05,46.6,47.3,390860,32.2395110918164,33.2426718446734,32.2395110918164,32.7237955931956,564961.296966548,0.0,1.0
2015-08-26,47.48,47.58,46.59,47.54,226553,32.8483258935503,32.9175093937473,32.2325927417967,32.8898359936685,327466.808349952,0.0,1.0
2015-08-27,48.29,48.41,47.6942,47.85,105768,33.4087122451462,33.4917324453827,32.9965169509723,33.1043048442793,152880.382893,0.0,1.0
2015-08-28,48.17,48.25,47.95,47.99,43867,33.3256920449098,33.3810388450674,33.1734883444763,33.2011617445551,63406.7369749566,0.0,1.0
2015-08-31,47.83,48.0559,47.75,47.82,34517,33.0904681442399,33.246753671185,33.0351213440823,33.0835497942202,49891.9538642847,0.0,1.0
2015-09-01,46.47,46.8874,46.32,46.88,75527,32.1495725415603,32.4383444713827,32.0457972912647,32.4332248923681,109169.093475905,0.0,1.0
2015-09-02,46.97,47.03,46.542,47.03,32288,32.4954900425454,32.5370001426636,32.1993846617021,32.5370001426636,46670.0873879545,0.0,1.0
2015-09-03,47.066,47.38,47.0004,47.08,22918,32.5619062027346,32.7791423933532,32.5165218266053,32.5715918927622,33126.3956503079,0.0,1.0
2015-09-04,46.09,46.28,45.8908,46.22,38004,31.8866752408115,32.0181238911859,31.7488617084191,31.9766137910677,54932.1729773236,0.0,1.0
2015-09-08,47.45,47.45,47.14,47.24,44646,32.8275708434912,32.8275708434912,32.6131019928804,32.6822854930774,64532.7279956211,0.0,1.0
2015-09-09,47.16,48.07,47.14,48.07,53881,32.6269386929198,33.2565085447128,32.6131019928804,33.2565085447128,77881.2865011885,0.0,1.0
2015-09-10,47.57,47.76,47.21,47.33,45463,32.9105910437276,33.042039694102,32.6615304430183,32.7445506432547,65713.6454075377,0.0,1.0
2015-09-11,47.49,47.49,47.16,47.23,806063,32.85524424357,32.85524424357,32.6269386929198,32.6753671430577,1165108.72925535,0.0,1.0
2015-09-14,47.058,47.1299,46.9101,47.12,43814,32.5563715227188,32.6061144593605,32.4540491259274,32.599265292841,63330.1291134737,0.0,1.0
2015-09-15,47.35,47.366,46.9413,47.04,28111,32.7583873432941,32.7694567033257,32.4756343779889,32.5439184926833,40632.5206442886,0.0,1.0
2015-09-16,48.14,48.14,47.86,47.86,157050,33.3049369948507,33.3049369948507,33.111223194299,33.111223194299,227004.993318826,0.0,1.0
2015-09-17,48.17,48.6695,47.828,47.8801,105407,33.3256920449098,33.671263628394,33.0890844742359,33.1251290778386,152358.582176106,0.0,1.0
2015-09-18,47.13,47.6,47.11,47.43,146437,32.6061836428607,32.9313460937867,32.5923469428213,32.8137341434518,211664.630414702,0.0,1.0
2015-09-21,46.69,46.975,46.588,46.94,75686,32.5067600347275,32.7051842499748,32.4357450524285,32.6808163638918,108709.060399277,0.29629,1.0
2015-09-22,45.65,45.81,45.39,45.74,62652,31.782685705404,31.8940817560691,31.6016671230731,31.8453459839031,89988.1094540007,0.0,1.0
2015-09-23,45.45,45.79,45.3,45.79,44149,31.6434406420725,31.880157249736,31.5390068445739,31.880157249736,63411.9428635109,0.0,1.0
2015-09-24,45.27,45.4472,44.86,45.13,129493,31.5181200850742,31.6414912111859,31.2326677052447,31.4206485407422,185992.949267812,0.0,1.0
2015-09-25,45.48,45.88,45.3301,45.82,101784,31.6643274015722,31.9428175282351,31.5599632266053,31.9010440092357,146194.051788706,0.0,1.0
2015-09-28,44.752,45.25,44.64,45.25,40052,31.1574753710457,31.5041955787411,31.0794981355801,31.5041955787411,57527.3536335895,0.0,1.0
2015-09-29,44.76,44.82,44.477,44.65,67747,31.163045173579,31.2048186925784,30.966013408965,31.0864603887467,97306.1426798856,0.0,1.0
2015-09-30,45.42,45.46,45.0458,45.36,46647,31.6225538825728,31.6504028952391,31.3620263690796,31.5807803635734,66999.8618033068,0.0,1.0
2015-10-01,45.57,45.8388,45.22,45.73,40862,31.7269876800714,31.9141330451889,31.4833088192413,31.8383837307365,58690.770103259,0.0,1.0
2015-10-02,46.43,46.43,45.4301,45.53,205064,32.3257414523966,32.3257414523966,31.629585758271,31.6991386674051,294536.833254728,0.0,1.0
2015-10-05,47.28,47.3099,46.95,46.95,100596,32.9175329715553,32.9383501085233,32.6877786170584,32.6877786170584,144487.707633191,0.0,1.0
2015-10-06,47.46,47.59,47.33,47.33,175346,33.0428535285536,33.133362819719,32.9523442373882,32.9523442373882,251852.375667516,0.0,1.0
2015-10-07,48.14,48.26,47.79,48.09,75918,33.5162867438805,33.5998337818794,33.2726078830505,33.4814754780477,109042.285857257,0.0,1.0
2015-10-08,48.54,48.54,47.82,47.82,89546,33.7947768705434,33.7947768705434,33.2934946425502,33.2934946425502,128616.408880291,0.0,1.0
2015-10-09,48.6,48.75,48.47,48.67,50488,33.8365503895429,33.9409841870415,33.7460410983774,33.8852861617089,72516.7539761475,0.0,1.0
2015-10-12,48.5,48.626,48.48,48.6,64355,33.7669278578772,33.854652247776,33.753003351544,33.8365503895429,92434.1566735654,0.0,1.0
2015-10-13,47.98,48.31,47.84,47.97,34829,33.4048906932154,33.6346450477123,33.3074191488834,33.3979284400488,50025.4718791642,0.0,1.0
2015-10-14,48.18,48.26,48.04,48.16,119166,33.5441357565468,33.5998337818794,33.4466642122148,33.5302112502137,171160.107437839,0.0,1.0
2015-10-15,48.83,48.87,48.2601,48.4,68962,33.996682212374,34.0245312250403,33.5999034044111,33.6973053262114,99051.2673843902,0.0,1.0
2015-10-16,48.87,48.9,48.668,48.81,64561,34.0245312250403,34.0454179845401,33.8838937110756,33.9827577060409,92730.0378991853,0.0,1.0
2015-10-19,48.6,48.6506,48.5,48.62,63528,33.8365503895429,33.8717793905657,33.7669278578772,33.850474895876,91246.322821199,0.0,1.0
2015-10-20,48.5,48.56,48.4008,48.48,39596,33.7669278578772,33.8087013768766,33.6978623064647,33.753003351544,56872.3932506642,0.0,1.0
2015-10-21,48.36,48.72,48.36,48.72,24475,33.6694563135451,33.9200974275417,33.6694563135451,33.9200974275417,35153.8495002023,0.0,1.0
2015-10-22,48.93,49.075,48.63,48.63,37336,34.0663047440398,34.1672574149551,33.8574371490426,33.8574371490426,53626.3176686231,0.0,1.0
2015-10-23,49.2877,49.385,49.12,49.29,55444,34.3153445398081,34.3830872631188,34.1985875542047,34.3169458580364,79635.1391905705,0.0,1.0
2015-10-26,49.11,49.2257,49.06,49.21,46138,34.1916253010381,34.2721785701753,34.1568140352052,34.2612478327038,66268.7766390329,0.0,1.0
2015-10-27,48.57,48.74,48.5031,48.72,32520,33.8156636300432,33.9340219338749,33.7690861563588,33.9200974275417,46709.0167822911,0.0,1.0
2015-10-28,48.88,49.19,48.475,48.79,73182,34.0314934782069,34.2473233263707,33.7495222249607,33.9688331997078,105112.523559706,0.0,1.0
2015-10-29,48.48,48.57,48.3189,48.32,53220,33.753003351544,33.8156636300432,33.6408414530305,33.6416073008788,76440.7710071813,0.0,1.0
2015-10-30,48.48,48.771,48.4501,48.54,63978,33.753003351544,33.9556049186913,33.732186214576,33.7947768705434,91892.6653043489,0.0,1.0
2015-11-02,48.83,48.86,48.66,48.66,56262,33.996682212374,34.0175689718738,33.8783239085423,33.8783239085423,80810.046193274,0.0,1.0
2015-11-03,48.9,49.02,48.505,48.51,94137,34.0454179845401,34.1289650225389,33.7704089844604,33.7738901110437,135210.538525047,0.0,1.0
2015-11-04,48.61,48.99,48.552,48.99,92367,33.8435126427094,34.1080782630392,33.8031315743433,34.1080782630392,132668.258091325,0.0,1.0
2015-11-05,48.49,48.695,48.39,48.68,21745,33.7599656047106,33.9026917946253,33.6903430730449,33.8922484148755,31232.7051024269,0.0,1.0
2015-11-06,48.15,48.2,47.9406,48.14,61132,33.5232489970471,33.55806026288,33.3774594157391,33.5162867438805,87804.9081775838,0.0,1.0
2015-11-09,47.65,47.8955,47.5,47.89,75042,33.1751363387185,33.3460596539578,33.0707025412199,33.3422304147162,107784.072490058,0.0,1.0
2015-11-10,47.62,47.656,47.42,47.42,125004,33.1542495792188,33.1793136906184,33.0150045158873,33.0150045158873,179545.323919235,0.0,1.0
2015-11-11,47.76,48.03,47.76,48.03,73748,33.2517211235508,33.4397019590482,33.2517211235508,33.4397019590482,105925.478771845,0.0,1.0
2015-11-12,47.2,47.56,47.2,47.38,138398,32.8618349462227,33.1124760602193,32.8618349462227,32.987155503221,198783.348851031,0.0,1.0
2015-11-13,46.84,47.0299,46.7667,46.93,64819,32.6111938322261,32.7434070198593,32.5601605165151,32.6738541107253,93100.6075895244,0.0,1.0
2015-11-16,47.47,47.47,46.86,46.86,42166,33.0498157817202,33.0498157817202,32.6251183385592,32.6251183385592,60563.7269877641,0.0,1.0
2015-11-17,47.54,47.74,47.4532,47.6082,39928,33.0985515538862,33.2377966172176,33.0381191964003,33.1460341204822,57349.2503715659,0.0,1.0
2015-11-18,48.04,48.05,47.6401,47.69,44396,33.4466642122148,33.4536264653814,33.1682437080836,33.2029853513848,63766.7130709287,0.0,1.0
2015-11-19,48.2914,48.44,48.2501,48.26,37980,33.6216952568224,33.7251543388777,33.5929411512445,33.5998337818794,54551.305577842,0.0,1.0
2015-11-20,48.14,48.5299,48.1,48.46,42428,33.5162867438805,33.7877449948452,33.4884377312142,33.7390788452109,60940.0419446203,0.0,1.0
2015-11-23,47.82,48.07,47.75,47.99,112873,33.2934946425502,33.4675509717145,33.2447588703842,33.411852946382,162121.366890146,0.0,1.0
2015-11-24,47.84,47.94,47.49,47.54,273082,33.3074191488834,33.3770416805491,33.0637402880533,33.0985515538862,392232.217741133,0.0,1.0
2015-11-25,47.95,48.09,47.8308,47.95,74454,33.3840039337157,33.4814754780477,33.3010138759701,33.3840039337157,106939.518312076,0.0,1.0
2015-11-27,47.96,48.03,47.9314,48.03,14165,33.3909661868822,33.4397019590482,33.3710541428258,33.4397019590482,20345.4250529261,0.0,1.0
2015-11-30,47.96,48.086,47.9101,48.02,61933,33.3909661868822,33.478690576781,33.356224543581,33.4327397058817,88955.3977975905,0.0,1.0
2015-12-01,48.45,48.45,48.19,48.28,51571,33.7321165920443,33.7321165920443,33.5510980097134,33.6137582882126,74072.2848855947,0.0,1.0
2015-12-02,48.05,48.315,47.92,48.24,37411,33.4536264653814,33.6381261742956,33.3631171742159,33.5859092755463,53734.0414158147,0.0,1.0
2015-12-03,47.79,48.3,47.56,48.3,71543,33.2726078830505,33.6276827945457,33.1124760602193,33.6276827945457,102758.400604411,0.0,1.0
2015-12-04,48.23,48.24,47.78,47.78,81952,33.5789470223797,33.5859092755463,33.2656456298839,33.2656456298839,117709.020397981,0.0,1.0
2015-12-07,47.77,47.87,47.59,47.87,114288,33.2586833767174,33.3283059083831,33.133362819719,33.3283059083831,164153.754920495,0.0,1.0
2015-12-08,47.03,47.17,46.92,46.95,155006,32.743476642391,32.840948186723,32.6668918575587,32.6877786170584,222637.695429146,0.0,1.0
2015-12-09,47.0,47.4867,46.73,47.15,62949,32.7225898828913,33.0614427445083,32.5346090473938,32.8270236803898,90414.6954928796,0.0,1.0
2015-12-10,46.91,47.12,46.91,47.06,66341,32.6599296043921,32.8061369208901,32.6599296043921,32.7643634018907,95286.6814991999,0.0,1.0
2015-12-11,46.08,46.39,46.0101,46.39,154788,32.0820625915666,32.2978924397303,32.0333964419322,32.2978924397303,222324.578403976,0.0,1.0
2015-12-14,46.12,46.23,45.67,46.23,140309,32.1099116042329,32.1864963890652,31.7966102117371,32.1864963890652,201528.149929474,0.0,1.0
2015-12-15,46.28,46.5399,46.2404,46.37,126402,32.221307654898,32.4022566146973,32.1937371323584,32.2839679333972,181553.294566887,0.0,1.0
2015-12-16,47.17,47.38,46.57,46.76,132376,32.840948186723,32.987155503221,32.4232129967286,32.5554958068935,190133.850109858,0.0,1.0
2015-12-17,46.59,47.09,46.55,47.0,182427,32.4371375030618,32.7852501613904,32.4092884903955,32.7225898828913,262022.933719035,0.0,1.0
2015-12-18,46.1475,46.46,46.14,46.42,230528,32.1290578004409,32.3466282118963,32.123836110566,32.3187791992301,331111.199901231,0.0,1.0
2015-12-21,46.0599,46.42,45.82,46.36,67450,32.2863559862333,32.5387733121642,32.1181945963671,32.4967154405845,96224.555546767,0.31353,1.0
2015-12-22,46.34,46.415,46.06,46.13,154749,32.4826961500579,32.5352684895325,32.286426082686,32.3354935995289,220765.807951173,0.0,1.0
2015-12-23,47.17,47.17,46.73,46.73,83322,33.0644967069105,33.0644967069105,32.756072315326,32.756072315326,118867.641471723,0.0,1.0
2015-12-24,47.22,47.29,47.101,47.12,51720,33.0995449332269,33.1486124500699,33.0161301545938,33.029448480594,73784.0476334883,0.0,1.0
2015-12-28,46.95,47.02,46.841,47.02,85573,32.9102845111182,32.9593520279612,32.8338793777484,32.9593520279612,122078.930938525,0.0,1.0
2015-12-29,47.45,47.536,47.2741,47.33,135342,33.2607667742824,33.3210497235467,33.1374671141013,33.176651031123,193079.670820023,0.0,1.0
2015-12-30,47.14,47.3399,47.11,47.31,76027,33.0434677711206,33.1835905799337,33.0224388353308,33.1626317405965,108460.552773225,0.0,1.0
2015-12-31,46.59,46.89,46.59,46.89,119510,32.65793728164,32.8682266395385,32.65793728164,32.8682266395385,170493.649123708,0.0,1.0
2016-01-04,45.93,45.94,45.3807,45.86,51496,32.1953006942633,32.2023103395265,31.8102608799511,32.1462331774203,73464.4879530957,0.0,1.0
2016-01-05,45.72,45.7496,45.39,45.72,29789,32.0480981437343,32.0688466937136,31.8167798500459,32.0480981437343,42497.1576750577,0.0,1.0
2016-01-06,44.93,45.06,44.7201,44.82,64899,31.4943361679349,31.5854615563576,31.3472037138585,31.4172300700387,92585.2843651538,0.0,1.0
2016-01-07,44.12,44.529,44.022,44.13,173141,30.9265549016089,31.2132493928772,30.8578603780287,30.9335645468721,247003.940280545,0.0,1.0
2016-01-08,43.57,44.3,43.56,44.3,476991,30.5410244121282,31.052728516348,30.534014766865,31.052728516348,680478.08709871,0.0,1.0
2016-01-11,43.8128,44.09,43.44,44.07,44539,30.7112185991208,30.905525965819,30.4498990237056,30.8915066752924,63539.591986619,0.0,1.0
2016-01-12,44.0501,44.19,43.69,44.14,194927,30.8775574812185,30.9756224184518,30.6251401552877,30.9405741921354,278083.97241015,0.0,1.0
2016-01-13,43.3,44.2901,43.2201,44.22,63056,30.3517639900196,31.0457889675373,30.2957569243659,30.9966513542417,89956.0500304957,0.0,1.0
2016-01-14,43.97,44.117,43.27,43.54,157831,30.8214102226596,30.9244520080299,30.3307350542297,30.5199954763384,225162.606768003,0.0,1.0
2016-01-15,42.37,42.78,42.2,42.5,85528,29.6998669805342,29.9872624363288,29.5807030110583,29.7909923689569,122014.733681303,0.0,1.0
2016-01-19,42.77,43.08,42.4906,43.08,49786,29.9802527910655,30.1975517942273,29.7844033024094,30.1975517942273,71024.9921786708,0.0,1.0
2016-01-20,41.84,42.06,41.1246,41.99,71369,29.3283557815801,29.4825679773724,28.8268857594448,29.4335004605294,101815.42334792,0.0,1.0
2016-01-21,42.19,42.3862,41.46,41.7,76169,29.5736933657951,29.7112226058607,29.0619892615753,29.2302207478941,108663.130784903,0.0,1.0
2016-01-22,43.27,43.3,42.94,43.08,64551,30.3307350542297,30.3517639900196,30.0994167605414,30.1975517942273,92088.8255759727,0.0,1.0
2016-01-25,42.82,43.21,42.78,43.07,69267,30.0153010173819,30.28867718265,29.9872624363288,30.190542148964,98816.6981328083,0.0,1.0
2016-01-26,43.67,43.67,43.061,43.11,82914,30.6111208647611,30.6111208647611,30.1842334682271,30.2185807300172,118285.586339579,0.0,1.0
2016-01-27,43.31,43.95,43.2512,43.47,61207,30.3587736352829,30.807390932133,30.3175569211347,30.4709279594954,87318.2560615413,0.0,1.0
2016-01-28,43.71,43.94,43.34,43.89,48657,30.6391594458142,30.8003812868698,30.3798025710727,30.7653330605533,69414.3543252638,0.0,1.0
2016-01-29,44.4,44.43,43.7861,43.83,52148,31.1228249689808,31.1438539047707,30.6925028462678,30.7232751889736,74394.6348799526,0.0,1.0
2016-02-01,44.35,44.447,43.88,43.99,51207,31.0877767426644,31.1557703017183,30.7583234152901,30.8354295131862,73052.1989011608,0.0,1.0
2016-02-02,43.28,43.64,43.154,43.64,32942,30.337744699493,30.5900919289712,30.2494231691756,30.5900919289712,46995.2454977257,0.0,1.0
2016-02-03,43.85,43.85,42.92,43.58,95812,30.7372944795002,30.7372944795002,30.0853974700148,30.5480340573915,136685.946865038,0.0,1.0
2016-02-04,43.93,44.02,43.63,43.63,30413,30.7933716416065,30.856458448976,30.583082283708,30.583082283708,43387.3596418654,0.0,1.0
2016-02-05,43.28,43.8,43.1538,43.8,98795,30.337744699493,30.7022462531838,30.2492829762704,30.7022462531838,140941.51171598,0.0,1.0
2016-02-08,42.52,42.59,42.19,42.59,46186,29.8050116594834,29.8540791763264,29.5736933657951,29.8540791763264,65889.2116009338,0.0,1.0
2016-02-09,42.11,42.27,41.6701,41.74,78486,29.5176162036888,29.6297705279013,29.2092619085569,29.2582593289473,111968.576228963,0.0,1.0
2016-02-10,42.07,42.447,41.982,42.16,108007,29.4895776226357,29.7538412490615,29.4278927443188,29.5526644300052,154083.403572122,0.0,1.0
2016-02-11,41.5,41.6499,41.14,41.5,36533,29.0900278426285,29.1951024251251,28.8376806131502,29.0900278426285,52118.1866240183,0.0,1.0
2016-02-12,42.15,42.18,41.57,41.65,74677,29.5456547847419,29.5666837205318,29.1390953594715,29.1951725215777,106534.635056574,0.0,1.0
2016-02-16,42.84,42.84,42.44,42.75,43902,30.0293203079085,30.0293203079085,29.7489344973772,29.966233500539,62630.8441455028,0.0,1.0
2016-02-17,43.62,43.685,43.21,43.21,22764,30.5760726384447,30.621635332656,30.28867718265,30.28867718265,32475.2525198903,0.0,1.0
2016-02-18,43.42,43.76,43.4,43.76,62656,30.435879733179,30.6742076721306,30.4218604426524,30.6742076721306,89385.4077440805,0.0,1.0
2016-02-19,43.37,43.44,43.0901,43.21,34100,30.4008315068626,30.4498990237056,30.2046315359432,30.28867718265,48647.2549168977,0.0,1.0
2016-02-22,43.86,43.93,43.72,43.93,74774,30.7443041247635,30.7933716416065,30.6461690910775,30.7933716416065,106673.01581103,0.0,1.0
2016-02-23,43.1301,43.61,43.07,43.61,108355,30.2326701169964,30.5690629931814,30.190542148964,30.5690629931814,154579.862361304,0.0,1.0
2016-02-24,42.91,43.01,42.27,42.36,21460,30.0783878247515,30.1484842773843,29.6297705279013,29.6928573352709,30614.9586661767,0.0,1.0
2016-02-25,43.4,43.43,42.97,43.16,37582,30.4218604426524,30.4428893784423,30.1204456963312,30.2536289563336,53614.6960201423,0.0,1.0
2016-02-26,43.26,43.61,43.23,43.59,28927,30.3237254089664,30.5690629931814,30.3026964731766,30.5550437026548,41267.4235478329,0.0,1.0
2016-02-29,43.09,43.4044,43.059,43.15,36404,30.2045614394906,30.4249446865683,30.1828315391744,30.2466193110703,51934.1544866495,0.0,1.0
2016-03-01,44.15,44.1893,43.61,43.7,43541,30.9475838373987,30.9751317432834,30.5690629931814,30.6321498005509,62115.8394820131,0.0,1.0
2016-03-02,44.35,44.3699,43.999,44.02,203945,31.0877767426644,31.1017259367383,30.8417381939231,30.856458448976,290949.102757382,0.0,1.0
2016-03-03,44.75,44.89,44.48,44.48,77719,31.3681625531958,31.4662975868817,31.1789021310871,31.1789021310871,110874.369644762,0.0,1.0
2016-03-04,45.28,45.44,45.12,45.16,103034,31.7396737521498,31.8518280763623,31.6275194279373,31.6555580089904,146988.893346265,0.0,1.0
2016-03-07,45.24,45.34,44.83,44.83,41193,31.7116351710967,31.7817316237295,31.424239715302,31.424239715302,58766.1692607556,0.0,1.0
2016-03-08,44.81,45.06,44.78,45.06,163453,31.4102204247755,31.5854615563576,31.3891914889856,31.5854615563576,233182.984103568,0.0,1.0
2016-03-09,45.08,45.182,44.98,45.05,42443,31.5994808468841,31.6709792285696,31.5293843942513,31.5784519110943,60549.4264058033,0.0,1.0
2016-03-10,44.96,45.5299,44.652,45.31,29055,31.5153651037247,31.9148447872793,31.2994680296156,31.7607026879397,41450.0290794858,0.0,1.0
2016-03-11,46.04,46.04,45.68,45.68,154321,32.2724067921594,32.2724067921594,32.0200595626812,32.0200595626812,220155.220704709,0.0,1.0
2016-03-14,45.89,45.97,45.85,45.91,28174,32.1672621132101,32.2233392753164,32.139223532157,32.1812814037367,40193.1894436563,0.0,1.0
2016-03-15,45.48,45.5,45.3537,45.4,139142,31.8798666574155,31.893885947942,31.7913348377402,31.8237894953092,198500.772540967,0.0,1.0
2016-03-16,46.01,46.01,45.24,45.24,54709,32.2513778563695,32.2513778563695,31.7116351710967,31.7116351710967,78048.1721187261,0.0,1.0
2016-03-17,46.46,46.52,45.9486,46.07,43447,32.5668118932173,32.608869764797,32.208338634453,32.2934357279492,61981.7385447055,0.0,1.0
2016-03-18,46.38,46.51,46.21,46.36,52820,32.510734731111,32.6018601195337,32.3915707616352,32.4967154405845,75353.3139211303,0.0,1.0
2016-03-21,45.97,46.08,45.8605,45.97,16289,32.3730723077854,32.4505366966011,32.295960029828,32.3730723077854,23130.499412622,0.21361,1.0
2016-03-22,45.83,45.89,45.45,45.47,24270,32.2744812674745,32.3167345704649,32.0068770152022,32.0209614495324,34463.577920335,0.0,1.0
2016-03-23,45.37,45.7899,45.3367,45.74,23692,31.9505392778817,32.2462419766427,31.9270886947221,32.211101312989,33642.8136830893,0.0,1.0
2016-03-24,45.02,45.039,44.801,44.86,54133,31.7040616771046,31.7174418897182,31.5498371211898,31.5913862024636,76869.2568422535,0.0,1.0
2016-03-28,45.3,45.4395,45.17,45.25,39176,31.9012437577263,31.9994826871789,31.8096949345805,31.866032671901,55630.2071943569,0.0,1.0
2016-03-29,45.75,45.8,44.97,45.09,35835,32.2181435301541,32.2533546159794,31.6688505912793,31.75335719726,50885.9627019036,0.0,1.0
2016-03-30,46.16,46.384,46.069,46.2356,70384,32.5068744339216,32.6646200984189,32.4427902577195,32.5601135956894,99945.7959763021,0.0,1.0
2016-03-31,45.79,46.0834,45.76,46.01,37385,32.2463123988143,32.4529310504372,32.2251857473191,32.4012411764456,53086.9740647599,0.0,1.0
2016-04-01,45.38,45.4,44.8701,44.88,50091,31.9575814950468,31.9716659293769,31.5984988418003,31.6054706367938,71129.587210857,0.0,1.0
2016-04-04,45.2,45.39,45.13,45.35,44799,31.8308215860757,31.9646237122119,31.7815260659203,31.9364548435516,63614.9084158668,0.0,1.0
2016-04-05,44.32,44.4694,44.2901,44.42,21187,31.2111064755503,31.3163171999964,31.1900502462268,31.281528647201,30085.6953192475,0.0,1.0
2016-04-06,44.97,44.97,44.3615,44.4,39395,31.6688505912793,31.6688505912793,31.2403316767853,31.2674442128708,55941.1887998185,0.0,1.0
2016-04-07,44.32,44.69,44.2,44.53,31462,31.2111064755503,31.4716685106576,31.1265998695696,31.3589930360166,44676.2706439876,0.0,1.0
2016-04-08,45.13,45.2536,45.01,45.16,37155,31.7815260659203,31.8685678700804,31.6970194599395,31.8026527174155,52760.3723786586,0.0,1.0
2016-04-11,45.2,45.5899,45.2,45.41,21314,31.8308215860757,32.1053976333414,31.8308215860757,31.978708146542,30266.0362502686,0.0,1.0
2016-04-12,45.81,45.9284,45.33,45.5,44658,32.2603968331444,32.3437766843788,31.9223704092215,32.0420881010275,63414.6873822134,0.0,1.0
2016-04-13,46.55,46.56,46.31,46.42,28005,32.7815209033589,32.788563120524,32.6125076913975,32.6899720802132,39767.3053011529,0.0,1.0
2016-04-14,46.66,46.765,46.594,46.723,24964,32.8589852921746,32.9329285724078,32.8125066588852,32.9033512603145,35449.0630079622,0.0,1.0
2016-04-15,46.69,46.8099,46.66,46.69,46295,32.8801119436698,32.9645481274789,32.8589852921746,32.8801119436698,65739.2393828556,0.0,1.0
2016-04-18,47.03,47.06,46.53,46.54,35513,33.1195473272819,33.1406739787771,32.7674364690288,32.7744786861939,50428.7203413619,0.0,1.0
2016-04-19,47.74,47.8199,47.555,47.58,31510,33.6195447460012,33.67581206115,33.4892637284476,33.5068692713602,44744.4309958696,0.0,1.0
2016-04-20,47.7575,47.96,47.63,47.68,47042,33.6318686260401,33.7744735236325,33.5420803571855,33.5772914430108,66799.9848590192,0.0,1.0
2016-04-21,47.47,47.75,47.41,47.75,82492,33.4294048825446,33.6265869631663,33.3871515795542,33.6265869631663,117139.244738536,0.0,1.0
2016-04-22,47.45,47.5699,47.2807,47.49,38190,33.4153204482144,33.4997566320235,33.29609571161,33.4434893168747,54230.0799661143,0.0,1.0
2016-04-25,47.23,47.27,47.0906,47.27,25918,33.2603916705831,33.2885605392433,33.1622231633021,33.2885605392433,36803.7500016169,0.0,1.0
2016-04-26,47.47,47.5507,47.3901,47.52,58331,33.4294048825446,33.4862355750666,33.3731375673957,33.4646159683699,82830.4476172664,0.0,1.0
2016-04-27,47.53,47.63,47.325,47.36,41702,33.4716581855349,33.5420803571855,33.3272927336512,33.3519404937289,59217.1457121471,0.0,1.0
2016-04-28,47.04,47.53,47.0,47.1,87237,33.1265895444469,33.4716581855349,33.0984206757867,33.1688428474373,123877.179523538,0.0,1.0
2016-04-29,46.81,47.05,46.6535,47.0401,238597,32.9646185496505,33.133631761612,32.8544078510173,33.1266599666186,338809.48912477,0.0,1.0
2016-05-02,47.25,47.2861,47.05,47.12,40632,33.2744761049132,33.2998985088791,33.133631761612,33.1829272817674,57697.7378681109,0.0,1.0
2016-05-03,46.4956,46.7928,46.4696,46.76,60189,32.743211241981,32.9525059361266,32.7249014773518,32.9294074638252,85468.8212380322,0.0,1.0
2016-05-04,45.93,46.1499,45.8,46.07,21919,32.3449034391252,32.4997617945849,32.2533546159794,32.443494479436,31125.1406854479,0.0,1.0
2016-05-05,45.82,45.9601,45.696,45.9,82151,32.2674390503095,32.366100512792,32.1801155574627,32.32377678763,116655.022238708,0.0,1.0
2016-05-06,45.88,45.937,45.48,45.55,51849,32.3096923532999,32.3498329911407,32.0280036666974,32.0772991868528,73625.960098535,0.0,1.0
2016-05-09,45.79,45.97,45.74,45.94,41104,32.2463123988143,32.3730723077854,32.211101312989,32.3519456562902,58367.9813282838,0.0,1.0
2016-05-10,46.29,46.3141,46.0,46.0,22961,32.5984232570674,32.6153950004352,32.3941989592806,32.3941989592806,32604.7883242196,0.0,1.0
2016-05-11,46.04,46.2499,45.996,46.15,14736,32.4223678279408,32.5701839662355,32.3913820724146,32.4998322167565,20925.2280277732,0.0,1.0
2016-05-12,45.98,46.44,45.8673,46.44,28213,32.3801145249505,32.7040565145433,32.3007487375002,32.7040565145433,40062.6668259748,0.0,1.0
2016-05-13,45.48,45.758,45.39,45.56,31394,32.0280036666974,32.2237773038861,31.9646237122119,32.0843414040179,44579.7101454881,0.0,1.0
2016-05-16,45.98,46.01,45.67,45.67,40132,32.3801145249505,32.4012411764456,32.1618057928336,32.1618057928336,56987.7342026733,0.0,1.0
2016-05-17,45.7,46.0699,45.64,45.94,82070,32.1829324443288,32.4434240572644,32.1406791413384,32.3519456562902,116540.001644907,0.0,1.0
2016-05-18,45.71,46.1299,45.588,45.65,47763,32.1899746614938,32.4856773602547,32.1040596120801,32.1477213585035,67823.8101445801,0.0,1.0
2016-05-19,45.4,45.46,45.22,45.46,39917,31.9716659293769,32.0139192323673,31.8449060204058,32.0139192323673,56682.4326265353,0.0,1.0
2016-05-20,45.66,45.78,45.62,45.66,35957,32.1547635756685,32.2392701816492,32.1265947070083,32.1547635756685,51059.2035962705,0.0,1.0
2016-05-23,45.574,45.67,45.45,45.59,35658,32.094200508049,32.1618057928336,32.0068770152022,32.1054680555131,50634.6214043388,0.0,1.0
2016-05-24,46.21,46.26,45.83,45.83,49418,32.5420855197469,32.5772966055722,32.2744812674745,32.2744812674745,70173.922277178,0.0,1.0
2016-05-25,46.69,46.76,46.5384,46.56,20490,32.8801119436698,32.9294074638252,32.7733519314475,32.788563120524,29095.9502096277,0.0,1.0
2016-05-26,46.8,46.874,46.7,46.8,34562,32.9575763324855,33.0096887395069,32.8871541608349,32.9575763324855,49078.2933696999,0.0,1.0
2016-05-27,46.7,46.82,46.62,46.7701,12984,32.8871541608349,32.9716607668156,32.8308164235144,32.9365201031619,18437.3751840803,0.0,1.0
2016-05-31,46.53,46.97,46.3975,46.8,26886,32.7674364690288,33.0772940242915,32.6741270915918,32.9575763324855,38178.3170979038,0.0,1.0
2016-06-01,46.47,46.49,46.24,46.24,41602,32.7251831660385,32.7392676003686,32.5632121712421,32.5632121712421,59075.1449790594,0.0,1.0
2016-06-02,46.44,46.4699,46.22,46.28,14201,32.7040565145433,32.7251127438668,32.5491277369119,32.5913810399023,20165.5241057551,0.0,1.0
2016-06-03,46.77,46.79,46.5,46.56,24155,32.9364496809903,32.9505341153204,32.7463098175336,32.788563120524,34300.2770772843,0.0,1.0
2016-06-06,47.07,47.1699,46.92,46.92,30408,33.1477161959421,33.2180679454211,33.0420829384662,33.0420829384662,43179.5829172454,0.0,1.0
2016-06-07,47.39,47.56,47.39,47.4,43357,33.3730671452241,33.4927848370301,33.3730671452241,33.3801093623891,61567.257844745,0.0,1.0
2016-06-08,47.58,47.699,47.5301,47.56,21908,33.5068692713602,33.5906716556244,33.4717286077066,33.4927848370301,31109.5206048083,0.0,1.0
2016-06-09,47.04,47.09,46.9,47.04,53574,33.1265895444469,33.1618006302722,33.0279985041361,33.1265895444469,76075.4727442945,0.0,1.0
2016-06-10,45.74,46.0499,45.54,46.04,44894,32.211101312989,32.4293396229342,32.0702569696878,32.4223678279408,63749.8091122999,0.0,1.0
2016-06-13,45.02,45.45,44.953,45.09,36415,31.7040616771046,32.0068770152022,31.6568788220987,31.75335719726,51709.5669538112,0.0,1.0
2016-06-14,44.39,44.65,44.13,44.55,32163,31.2604019957058,31.4434996419974,31.0773043494142,31.3730774703467,45671.6957829309,0.0,1.0
2016-06-15,44.56,44.79,44.53,44.62,44843,31.3801196875118,31.5420906823082,31.3589930360166,31.4223729905022,63677.3887384252,0.0,1.0
2016-06-16,44.72,44.72,43.66,44.0,43067,31.4927951621528,31.4927951621528,30.7463201426563,30.9857555262684,61155.4557187913,0.0,1.0
2016-06-17,45.18,45.23,44.72,44.84,48117,31.8167371517456,31.8519482375709,31.4927951621528,31.5773017681335,68326.4927397098,0.0,1.0
2016-06-20,45.41,45.66,45.41,45.61,29630,32.5596910626595,32.7389450323945,32.5596910626595,32.7030942384475,41324.0499552239,0.825,1.0
2016-06-21,45.8,46.06,45.6432,45.73,34527,32.8393272554461,33.0257513839704,32.7268991656283,32.7891361439203,48153.7452853194,0.0,1.0
2016-06-22,45.8,46.19,45.78,46.0,227421,32.8393272554461,33.1189634482326,32.8249869378673,32.9827304312341,317177.076100809,0.0,1.0
2016-06-23,47.0,47.07,46.42,46.79,73526,33.6997463101739,33.7499374216997,33.2838771003888,33.5491729755965,102544.45146837,0.0,1.0
2016-06-24,42.9,44.029,42.6,42.95,159955,30.7599812065205,31.5694921338436,30.5448764428385,30.7958320004674,223084.320303336,0.0,1.0
2016-06-27,42.03,42.18,41.5108,42.18,191129,30.1361773918428,30.2437297736837,29.7639027474972,30.2437297736837,266561.73958461,0.0,1.0
2016-06-28,43.14,43.16,42.69,42.99,77593,30.932065017466,30.9464053350448,30.6094078719431,30.824512635625,108216.571318788,0.0,1.0
2016-06-29,44.0,44.12,43.772,43.87,50132,31.5486986733543,31.6347405788271,31.385219052956,31.4554866090921,69917.5589725038,0.0,1.0
2016-06-30,44.75,44.76,44.13,44.13,23133,32.0864605825592,32.0936307413486,31.6419107376165,31.6419107376165,32262.8838209313,0.0,1.0
2016-07-01,44.85,44.919,44.7665,44.85,29329,32.1581621704532,32.2076362661,32.0982913445617,32.1581621704532,40904.2545101843,0.0,1.0
2016-07-05,43.83,44.22,43.71,44.22,42052,31.4268059739345,31.7064421667211,31.3407640684617,31.7064421667211,58648.6314113087,0.0,1.0
2016-07-06,43.78,43.78,43.14,43.4,48946,31.3909551799875,31.3909551799875,30.932065017466,31.1184891459904,68263.4812388928,0.0,1.0
2016-07-07,43.65,43.9539,43.468,43.91,67234,31.2977431157254,31.5156442413352,31.1672462257583,31.4841672442497,93769.1925308647,0.0,1.0
2016-07-08,44.29,44.36,44.1,44.1,70176,31.7566332782469,31.8068243897727,31.6204002612483,31.6204002612483,97872.309472082,0.0,1.0
2016-07-11,44.82,44.9599,44.77,44.77,29977,32.136651694085,32.2369622155487,32.100800900138,32.100800900138,41808.0001858841,0.0,1.0
2016-07-12,45.49,45.6975,45.45,45.49,53024,32.6170523329747,32.7658331278547,32.5883716978171,32.6170523329747,73950.9424510899,0.0,1.0
2016-07-13,45.55,45.7468,45.4601,45.65,60590,32.6600732857111,32.8011820106865,32.5956135581944,32.7317748736051,84503.0100164366,0.0,1.0
2016-07-14,45.95,46.07,45.866,46.03,22223,32.9468796372871,33.0329215427598,32.8866503034561,33.0042409076022,30993.7348010442,0.0,1.0
2016-07-15,45.7,45.839,45.631,45.82,94963,32.7676256675521,32.8672908747247,32.7181515719052,32.8536675730249,132441.976236852,0.0,1.0
2016-07-18,45.77,45.8801,45.6,45.64,54429,32.8178167790779,32.8967602273492,32.6959240796581,32.7246047148157,75910.4527510254,0.0,1.0
2016-07-19,45.38,45.47,45.26,45.47,49579,32.5381805862913,32.6027120153959,32.4521386808185,32.6027120153959,69146.3068758032,0.0,1.0
2016-07-20,45.8,45.84,45.5501,45.72,37367,32.8393272554461,32.8680078906037,32.660144987299,32.7819659851309,52114.6059627692,0.0,1.0
2016-07-21,45.69,45.879,45.58,45.67,36011,32.7604555087627,32.8959715098823,32.6815837620793,32.7461151911839,50223.4344562122,0.0,1.0
2016-07-22,45.7201,45.7796,45.65,45.7748,8647,32.7820376867188,32.8247001315157,32.7317748736051,32.8212584552968,12059.7050274324,0.0,1.0
2016-07-25,45.63,45.71,45.55,45.71,35728,32.7174345560263,32.7747958263415,32.6600732857111,32.7747958263415,49828.7430577199,0.0,1.0
2016-07-26,45.8,45.935,45.6401,45.76,21478,32.8393272554461,32.936124399103,32.7246764164036,32.8106466202885,29954.70620784,0.0,1.0
2016-07-27,46.07,46.19,45.776,46.11,72776,33.0329215427598,33.1189634482326,32.8221188743515,33.0616021779174,101498.449528902,0.0,1.0
2016-07-28,46.02,46.06,45.841,46.04,26487,32.9970707488129,33.0257513839704,32.8687249064826,33.0114110663916,36940.6044942293,0.0,1.0
2016-07-29,46.46,46.5054,46.1952,46.21,43416,33.3125577355464,33.3451102564503,33.1226919308031,33.1333037658114,60550.9602718866,0.0,1.0
2016-08-01,46.13,46.3648,46.06,46.34,26282,33.0759424954962,33.2442978238713,33.0257513839704,33.2265158300736,36654.6972974417,0.0,1.0
2016-08-02,45.94,46.0575,45.81,46.0575,31215,32.9397094784977,33.0239588442731,32.8464974142355,33.0239588442731,43534.6007206316,0.0,1.0
2016-08-03,45.8,45.81,45.55,45.58,38512,32.8393272554461,32.8464974142355,32.6600732857111,32.6815837620793,53711.5022570227,0.0,1.0
2016-08-04,46.02,46.04,45.84,45.84,46729,32.9970707488129,33.0114110663916,32.8680078906037,32.8680078906037,65171.499505827,0.0,1.0
2016-08-05,46.28,46.31,46.03,46.03,66339,33.1834948773372,33.2050053537054,33.0042409076022,33.0042409076022,92520.9635497671,0.0,1.0
2016-08-08,46.35,46.44,46.3357,46.3753,63158,33.233685988863,33.2982174179676,33.2234326617942,33.2518264906002,88084.5206571729,0.0,1.0
2016-08-09,46.8,46.92,46.66,46.66,49693,33.5563431343859,33.6423850398587,33.4559609113344,33.4559609113344,69305.2991706023,0.0,1.0
2016-08-10,46.95,47.11,46.918,47.11,43753,33.6638955162269,33.7786180568573,33.6409510081008,33.7786180568573,61020.9638100207,0.0,1.0
2016-08-11,47.31,47.3975,47.1678,47.18,34727,33.9220212326453,33.9847601220525,33.82006157466,33.8288091683831,48432.6791358441,0.0,1.0
2016-08-12,47.17,47.3999,47.141,47.34,42782,33.8216390095937,33.986480960162,33.8008455491044,33.9435317090135,59666.7399657236,0.0,1.0
2016-08-15,47.42,47.5199,47.29,47.29,28473,34.0008929793287,34.0725228656348,33.9076809150665,33.9076809150665,39710.4176299389,0.0,1.0
2016-08-16,47.323,47.4395,47.249,47.27,41387,33.9313424390715,34.014874788968,33.87828326403,33.8933405974877,57721.1763583143,0.0,1.0
2016-08-17,47.23,47.34,46.92,47.2,36522,33.8646599623301,33.9435317090135,33.6423850398587,33.8431494859619,50936.1104443026,0.0,1.0
2016-08-18,47.5347,47.57,47.261,47.28,28573,34.0831347006431,34.1084453611697,33.8868874545772,33.9005107562771,39849.8845552012,0.0,1.0
2016-08-19,47.18,47.2,46.94,47.02,43300,33.8288091683831,33.8431494859619,33.6567253574375,33.7140866277527,60389.1786385824,0.0,1.0
2016-08-22,47.2,47.22,46.958,47.07,49761,33.8431494859619,33.8574898035407,33.6696316432584,33.7499374216997,69400.1366797805,0.0,1.0
2016-08-23,47.37,47.62,47.3601,47.5,277396,33.9650421853817,34.1442961551166,33.9579437281802,34.0582542496439,386875.672000651,0.0,1.0
2016-08-24,47.3,47.5199,47.26,47.41,95162,33.9148510738559,34.0725228656348,33.8861704386983,33.9937228205393,132719.515418124,0.0,1.0
2016-08-25,47.13,47.2499,47.08,47.19,51980,33.7929583744361,33.878928578321,33.7571075804891,33.8359793271725,72494.9077513513,0.0,1.0
2016-08-26,46.84,47.6199,46.705,47.16,47019,33.5850237695435,34.1442244535288,33.4882266258867,33.8144688508043,65575.953589088,0.0,1.0
2016-08-29,46.98,47.01,46.74,46.77,58648,33.6854059925951,33.7069164689633,33.5133221816496,33.5348326580178,81794.5623278425,0.0,1.0
2016-08-30,46.9001,47.1,46.8371,47.08,32452,33.6281164238678,33.7714478980679,33.5829444234946,33.7571075804891,45259.8065861265,0.0,1.0
2016-08-31,46.81,46.967,46.674,46.93,66034,33.5635132931753,33.6760847861689,33.4659991336395,33.6495551986481,92095.5894277172,0.0,1.0
2016-09-01,47.09,47.122,46.88,47.01,53027,33.7642777392785,33.7872222474046,33.6137044047011,33.7069164689633,73955.1264588478,0.0,1.0
2016-09-02,47.69,47.73,47.424,47.55,150235,34.1944872666424,34.2231679018,34.0037610428444,34.0941050435909,209528.135167839,0.0,1.0
2016-09-06,47.97,48.0399,47.7601,47.83,55958,34.3952517127456,34.4453711226835,34.2447500797561,34.294869489694,78042.9020382862,0.0,1.0
2016-09-07,48.0272,48.209,47.928,48.16,34016,34.436265021021,34.5666185078122,34.3651370458301,34.5314847297442,47441.069297229,0.0,1.0
2016-09-08,48.03,48.19,47.949,48.09,30160,34.438272665482,34.5529952061124,34.3801943792879,34.4812936182184,42063.2246591142,0.0,1.0
2016-09-09,47.14,47.71,47.13,47.71,104290,33.8001285332255,34.2088275842212,33.7929583744361,34.2088275842212,145450.056356068,0.0,1.0
2016-09-12,47.44,47.4499,46.62,46.71,221644,34.0152332969075,34.022331754109,33.4272802761768,33.4918117052814,309120.071828405,0.0,1.0
2016-09-13,46.41,46.74,46.2,46.74,41188,33.2767069415994,33.5133221816496,33.126133607022,33.5133221816496,57443.6371770423,0.0,1.0
2016-09-14,46.34,46.6,46.27,46.39,50803,33.2265158300736,33.412939958598,33.1763247185478,33.2623666240206,70853.3820410139,0.0,1.0
2016-09-15,46.64,46.769,46.28,46.37,190920,33.4416205937556,33.5341156421388,33.1834948773372,33.2480263064418,266270.253710811,0.0,1.0
2016-09-16,46.02,46.17,45.94,46.15,48403,32.9970707488129,33.1046231306538,32.9397094784977,33.090282813075,67506.1758347182,0.0,1.0
2016-09-19,46.3135,46.5499,46.22,46.45,67870,33.2075149092817,33.3770174630631,33.1404739246008,33.305387576757,94656.2021755332,0.0,1.0
2016-09-20,46.47,46.69,46.422,46.67,58526,33.3197278943358,33.4774713877026,33.2853111321467,33.4631310701238,81624.4126790224,0.0,1.0
2016-09-21,47.19,47.2411,46.6628,46.84,39445,33.8359793271725,33.8726188385863,33.4579685557954,33.5850237695435,55012.7286697201,0.0,1.0
2016-09-22,47.75,48.02,47.67,47.84,69406,34.2375082193788,34.4311025066926,34.1801469490636,34.3020396484834,96798.4141475624,0.0,1.0
2016-09-23,47.35,47.489,47.35,47.38,44434,33.9507018678029,34.0503670749755,33.9507018678029,33.9722123441711,61970.733571057,0.0,1.0
2016-09-26,46.66,46.79,46.6101,46.67,71085,33.6244596428852,33.7181411635362,33.5885003514969,33.6316659137045,98643.2536084436,0.235,1.0
2016-09-27,46.71,46.7826,46.36,46.36,98529,33.6604909969818,33.7128085231299,33.408271518306,33.408271518306,136726.751562022,0.0,1.0
2016-09-28,47.16,47.1709,46.68,46.93,40050,33.9847731838506,33.9926280190436,33.6388721845238,33.8190289550065,55576.5957236851,0.0,1.0
2016-09-29,46.69,47.23,46.5641,47.2,67252,33.6460784553432,34.0352170795857,33.5553515057281,34.0135982671278,93324.2750464237,0.0,1.0
2016-09-30,47.07,47.188,46.77,46.86,78032,33.9199167464768,34.0049507421446,33.7037286218976,33.7685850592714,108283.468602013,0.0,1.0
2016-10-03,46.99,47.002,46.83,47.0,36641,33.8622665799224,33.8709141049055,33.7469662468135,33.8694728507417,50845.9936057814,0.0,1.0
2016-10-04,46.95,47.28,46.8596,47.24,39191,33.8334414966451,34.0712484336823,33.7682968084386,34.042423350405,54384.5783522334,0.0,1.0
2016-10-05,47.2,47.28,47.1,47.1219,26334,34.0135982671278,34.0712484336823,33.9415355589347,33.957317292029,36543.1728286523,0.0,1.0
2016-10-06,46.98,47.02,46.896,47.02,33373,33.8550603091031,33.8838853923803,33.7945276342209,33.8838853923803,46311.0544091521,0.0,1.0
2016-10-07,46.68,46.8,46.35,46.8,65946,33.6388721845238,33.7253474343555,33.4010652474867,33.7253474343555,91511.9645841235,0.0,1.0
2016-10-10,46.88,47.0,46.84,46.84,147969,33.78299760091,33.8694728507417,33.7541725176328,33.7541725176328,205333.665234406,0.0,1.0
2016-10-11,46.22,46.71,46.102,46.71,80322,33.3073837268357,33.6604909969818,33.2223497311679,33.6604909969818,111461.256472356,0.0,1.0
2016-10-12,46.19,46.291,46.0491,46.2,74921,33.2857649143778,33.3585482496528,33.1842285585338,33.2929711851971,103966.395211341,0.0,1.0
2016-10-13,45.98,46.07,45.4751,45.66,136680,33.1344332271724,33.1992896645461,32.7705886135056,32.9038325609546,189668.14240982,0.0,1.0
2016-10-14,46.06,46.43,46.06,46.26,32223,33.1920833937268,33.4587154140412,33.1920833937268,33.336208810113,44715.2220725171,0.0,1.0
2016-10-17,45.93,46.01,45.8261,45.91,48093,33.0984018730758,33.1560520396303,33.0235287192632,33.0839893314372,66737.7083180823,0.0,1.0
2016-10-18,46.42,46.52,46.3021,46.4,97502,33.4515091432219,33.5235718514149,33.3665472102623,33.4370966015833,135301.603901392,0.0,1.0
2016-10-19,46.56,46.64,46.41,46.41,56521,33.5523969346922,33.6100471012466,33.4443028724026,33.4443028724026,78433.0778251787,0.0,1.0
2016-10-20,46.59,46.66,46.4064,46.42,46555,33.5740157471501,33.6244596428852,33.4417086149076,33.4515091432219,64603.4560278692,0.0,1.0
2016-10-21,46.52,46.52,46.248,46.29,29875,33.5235718514149,33.5235718514149,33.3275612851298,33.3578276225709,41456.9487451959,0.0,1.0
2016-10-24,46.52,46.631,46.4151,46.6,25735,33.5235718514149,33.6035614575093,33.4479780705204,33.5812220179694,35711.9523333094,0.0,1.0
2016-10-25,46.48,46.53,46.33,46.42,46059,33.4947467681377,33.5307781222343,33.3866527058481,33.4515091432219,63915.166602677,0.0,1.0
2016-10-26,46.3,46.43,46.2,46.23,42568,33.3650338933902,33.4587154140412,33.2929711851971,33.314589997655,59070.7747007698,0.0,1.0
2016-10-27,46.28,46.4198,46.236,46.4,68337,33.3506213517516,33.4513650178055,33.3189137601466,33.4370966015833,94829.9081640317,0.0,1.0
2016-10-28,46.27,46.3747,46.1442,46.2,42324,33.3434150809323,33.4188647364104,33.2527601940254,33.2929711851971,58732.1807093445,0.0,1.0
2016-10-31,46.14,46.254,46.0465,46.13,203292,33.2497335602813,33.3318850476214,33.1823549281208,33.242527289462,282104.302068899,0.0,1.0
2016-11-01,46.0499,46.33,45.906,46.33,46369,33.1848050601993,33.3866527058481,33.0811068231095,33.3866527058481,64345.3474934222,0.0,1.0
2016-11-02,45.74,46.06,45.7,45.94,25889,32.961482727509,33.1920833937268,32.9326576442318,33.1056081438952,35925.6550983892,0.0,1.0
2016-11-03,45.66,45.862,45.6202,45.8206,25068,32.9038325609546,33.0493992315046,32.8751516030937,33.0195652703126,34786.3695780609,0.0,1.0
2016-11-04,45.21,45.47,45.21,45.3053,102530,32.5795503740858,32.7669134153877,32.5795503740858,32.6482261349938,142278.860413219,0.0,1.0
2016-11-07,45.86,45.8706,45.7,45.79,36920,33.0479579773407,33.0555966244092,32.9326576442318,32.9975140816056,51233.1564074521,0.0,1.0
2016-11-08,46.13,46.17,45.69,45.73,32138,33.242527289462,33.2713523727392,32.9254513734125,32.9542764566897,44597.2692476353,0.0,1.0
2016-11-09,46.05,46.2235,45.58,45.58,73537,33.1848771229075,33.3099059216225,32.8461823944001,32.8461823944001,102045.845686208,0.0,1.0
2016-11-10,45.74,45.97,45.45,45.97,68366,32.961482727509,33.1272269563531,32.7525008737491,33.1272269563531,94870.1508925209,0.0,1.0
2016-11-11,45.51,45.69,45.321,45.69,66519,32.795738498665,32.9254513734125,32.6595399801801,32.9254513734125,92307.1053918554,0.0,1.0
2016-11-14,45.28,45.3042,45.0721,45.25,28493,32.6299942698209,32.6474334452036,32.4801758994875,32.608375457363,39539.1745806482,0.0,1.0
2016-11-15,45.51,45.51,45.2032,45.23,25493,32.795738498665,32.795738498665,32.5746501099286,32.5939629157244,35376.1337024695,0.0,1.0
2016-11-16,45.028,45.202,45.028,45.03,44587,32.4483962451744,32.5737853574303,32.4483962451744,32.4498374993382,61872.501211784,0.0,1.0
2016-11-17,45.27,45.37,45.17,45.17,38361,32.6227879990016,32.6948507071947,32.5507252908085,32.5507252908085,53232.8037092706,0.0,1.0
2016-11-18,44.69,45.01,44.65,45.01,396453,32.2048242914818,32.4354249576996,32.1759992082046,32.4354249576996,550150.015092189,0.0,1.0
2016-11-21,45.13,45.13,44.952,44.97,44857,32.5219002075313,32.5219002075313,32.3936285869476,32.4065998744224,62247.1748908201,0.0,1.0
2016-11-22,45.35,45.35,45.15,45.22,152926,32.6804381655561,32.6804381655561,32.5363127491699,32.5867566449051,212212.39644545,0.0,1.0
2016-11-23,45.15,45.15,44.8371,44.88,26919,32.5363127491699,32.5363127491699,32.3108285352338,32.3417434370486,37354.9657998972,0.0,1.0
2016-11-25,45.2801,45.37,45.24,45.37,38514,32.6300663325291,32.6948507071947,32.6011691865437,32.6948507071947,53445.1187940577,0.0,1.0
2016-11-28,45.01,45.1573,44.9973,45.09,55067,32.4354249576996,32.541573326868,32.4262729937591,32.4930751242541,76415.3906795549,0.0,1.0
2016-11-29,45.26,45.3599,45.0262,45.07,78580,32.6155817281823,32.6875723736672,32.4470991164269,32.4786625826155,109043.917402426,0.0,1.0
2016-11-30,45.2,45.3936,45.2,45.35,131887,32.5723441032665,32.7118575063282,32.5723441032665,32.6804381655561,183016.990766783,0.0,1.0
2016-12-01,45.25,45.359,45.15,45.32,137139,32.608375457363,32.6869238092934,32.5363127491699,32.6588193530981,190305.087664181,0.0,1.0
2016-12-02,45.3,45.4,45.16,45.18,30792,32.6444068114595,32.7164695196526,32.5435190199892,32.5579315616278,42729.4515736258,0.0,1.0
2016-12-05,45.75,45.854,45.49,45.49,105397,32.9686889983283,33.0436342148491,32.7813259570263,32.7813259570263,146257.339812466,0.0,1.0
2016-12-06,46.12,46.177,45.8,45.8,206950,33.2353210186427,33.2763967623127,33.0047203524249,33.0047203524249,287180.436579691,0.0,1.0
2016-12-07,46.78,46.855,46.29,46.29,159258,33.7109348927169,33.7649819238617,33.3578276225709,33.3578276225709,220999.188058993,0.0,1.0
2016-12-08,46.75,46.84,46.61,46.65,39675,33.689316080259,33.7541725176328,33.5884282887887,33.6172533720659,55056.2156139128,0.0,1.0
2016-12-09,46.91,46.9299,46.7089,46.72,71578,33.8046164133679,33.8189568922983,33.6596983071916,33.6676972678011,99327.3799927575,0.0,1.0
2016-12-12,46.81,46.96,46.743,46.81,130403,33.7325537051748,33.8406477674644,33.6842716906855,33.7325537051748,180957.673212378,0.0,1.0
2016-12-13,47.28,47.38,47.11,47.11,43912,34.0712484336823,34.1433111418753,33.948741829754,33.948741829754,60935.8170141938,0.0,1.0
2016-12-14,46.55,47.2828,46.54,47.15,67942,33.5451906638729,34.0732661895117,33.5379843930536,33.9775669130313,94281.7744484048,0.0,1.0
2016-12-15,46.5,46.5705,46.3589,46.44,32695,33.5091593097763,33.5599635190524,33.4074788285159,33.4659216848605,45370.2071706838,0.0,1.0
2016-12-16,46.46,46.63,46.4085,46.43,41309,33.4803342264991,33.6028408304273,33.4432219317797,33.4587154140412,57323.6852122275,0.0,1.0
2016-12-19,46.4,46.548,46.38,46.43,42306,33.4370966015833,33.543749409709,33.4226840599447,33.4587154140412,58707.2024640755,0.0,1.0
2016-12-20,46.57,46.5893,46.44,46.44,65586,33.5596032055115,33.5735113081927,33.4659216848605,33.4659216848605,91012.3996787419,0.0,1.0
2016-12-21,46.54,46.6327,46.5258,46.56,54314,33.5379843930536,33.6047865235485,33.5277514884901,33.5523969346922,75370.4674191319,0.0,1.0
2016-12-22,46.48,46.6,46.4,46.6,121521,33.4947467681377,33.5812220179694,33.4370966015833,33.5812220179694,168632.296852383,0.0,1.0
2016-12-23,46.22,46.22,46.13,46.18,26562,33.5355991174124,33.5355991174124,33.470298296976,33.5065765305518,36608.7284053486,0.31669,1.0
2016-12-27,46.26,46.33,46.17,46.17,162936,33.564621704273,33.615411231279,33.4993208838366,33.4993208838366,224564.40672592,0.0,1.0
2016-12-28,46.03,46.3,46.0001,46.19,100096,33.3977418298246,33.5936442911336,33.3760474461463,33.5138321772669,137956.000243271,0.0,1.0
2016-12-29,46.27,46.309,46.1672,46.19,62884,33.5718773509881,33.6001743731772,33.4972893027564,33.5138321772669,86669.0489060291,0.0,1.0
2016-12-30,46.4,46.5884,46.3,46.56,67590,33.666200758285,33.8028971423984,33.5936442911336,33.7822911057274,93155.0317339628,0.0,1.0
2017-01-03,46.63,46.68,46.52,46.53,74879,33.8330806327334,33.8693588663092,33.7532685188668,33.7605241655819,103201.000461716,0.0,1.0
2017-01-04,47.14,47.14,46.87,46.91,40639,34.203118615206,34.203118615206,34.007216153897,34.0362387407576,56010.1691764537,0.0,1.0
2017-01-05,47.62,47.665,47.21,47.24,24253,34.551389657533,34.5840400677512,34.253908142212,34.2756750823574,33426.3794147625,0.0,1.0
2017-01-06,47.39,47.5,47.35,47.35,25249,34.3845097830846,34.4643218969513,34.3554871962241,34.3554871962241,34799.103362196,0.0,1.0
2017-01-09,47.3,47.33,47.156,47.23,16928,34.3192089626483,34.3409759027938,34.2147276499502,34.2684194356423,23330.7941587886,0.0,1.0
2017-01-10,47.3,47.45,47.24,47.25,56209,34.3192089626483,34.4280436633755,34.2756750823574,34.2829307290726,77469.317631814,0.0,1.0
2017-01-11,47.57,47.5799,47.15,47.23,38292,34.5151114239573,34.5222945142053,34.2103742619211,34.2684194356423,52775.4471838571,0.0,1.0
2017-01-12,47.64,47.7393,47.5026,47.62,30804,34.5659009509633,34.6379495228447,34.4662083650972,34.551389657533,42455.209313996,0.0,1.0
2017-01-13,47.82,47.86,47.7234,47.76,26782,34.696502591836,34.7255251786966,34.6264130445677,34.6529687115451,36911.9405222516,0.0,1.0
2017-01-17,47.6936,47.76,47.6301,47.71,27291,34.6047912173565,34.6529687115451,34.5587178607153,34.6166904779694,37613.4631018135,0.0,1.0
2017-01-18,47.51,47.6351,47.43,47.55,34603,34.4715775436664,34.5623456840729,34.4135323699452,34.500600130527,47691.1312781523,0.0,1.0
2017-01-19,47.46,47.55,47.3206,47.44,35697,34.4352993100907,34.500600130527,34.3341555948815,34.4207880166604,49198.922441297,0.0,1.0
2017-01-20,47.62,47.66,47.5078,47.61,40857,34.551389657533,34.5804122443936,34.4699813013891,34.5441340108179,56310.6248195668,0.0,1.0
2017-01-23,47.69,47.75,47.4901,47.63,234002,34.6021791845391,34.64571306483,34.4571388067033,34.5586453042482,322510.189906949,0.0,1.0
2017-01-24,48.0,48.05,47.66,47.66,245970,34.8271042327086,34.8633824662844,34.5804122443936,34.5804122443936,339004.929066472,0.0,1.0
2017-01-25,48.42,48.45,48.2521,48.29,155751,35.1318413947449,35.1536083348903,35.0100190863975,35.0375179874479,214661.774635248,0.0,1.0
2017-01-26,48.19,48.35,48.15,48.29,116226,34.9649615202965,35.0810518677388,34.9359389334359,35.0375179874479,160186.961359839,0.0,1.0
2017-01-27,48.15,48.21,48.0601,48.21,49724,34.9359389334359,34.9794728137268,34.8707106694667,34.9794728137268,68531.4513676513,0.0,1.0
2017-01-30,47.78,47.81,47.59,47.7,48709,34.6674800049754,34.6892469451208,34.5296227173876,34.6094348312542,67132.5409192127,0.0,1.0
2017-01-31,47.94,47.99,47.76,47.96,46428,34.7835703524178,34.8198485859935,34.6529687115451,34.7980816458481,63988.7825616869,0.0,1.0
2017-02-01,48.08,48.2,47.918,48.14,77642,34.8851494064298,34.9722171670116,34.7676079296444,34.9286832867207,107009.069002639,0.0,1.0
2017-02-02,48.09,48.19,47.96,48.16,162287,34.892405053145,34.9649615202965,34.7980816458481,34.943194580151,223669.930981056,0.0,1.0
2017-02-03,48.24,48.297,48.11,48.22,28870,35.0012397538722,35.0425969401485,34.9069163465753,34.9867284604419,39789.6991590398,0.0,1.0
2017-02-06,47.9,47.92,47.76,47.86,56117,34.7545477655572,34.7690590589875,34.6529687115451,34.7255251786966,77342.5198374727,0.0,1.0
2017-02-07,47.79,47.83,47.724,47.81,39967,34.6747356516905,34.7037582385511,34.6268483833706,34.6892469451208,55083.9939830048,0.0,1.0
2017-02-08,47.93,47.94,47.71,47.77,32756,34.7763147057026,34.7835703524178,34.6166904779694,34.6602243582603,45145.5277330623,0.0,1.0
2017-02-09,48.13,48.15,47.94,48.03,31409,34.9214276400056,34.9359389334359,34.7835703524178,34.8488711728541,43289.0426354791,0.0,1.0
2017-02-10,48.17,48.2399,47.98,47.98,43690,34.9504502268662,35.001167197405,34.8125929392784,34.8125929392784,60215.1699431399,0.0,1.0
2017-02-13,48.34,48.4999,48.32,48.39,98317,35.0737962210237,35.1898140119989,35.0592849275934,35.1100744545994,135504.116807042,0.0,1.0
2017-02-14,48.3453,48.3718,48.1013,48.34,29399,35.0776417137827,35.0968691775778,34.9006039339331,35.0737962210237,40518.786476502,0.0,1.0
2017-02-15,48.56,48.56,48.21,48.21,44949,35.2334204487569,35.2334204487569,34.9794728137268,34.9794728137268,61950.370193962,0.0,1.0
2017-02-16,48.66,48.67,48.56,48.56,32041,35.3059769159084,35.3132325626235,35.2334204487569,35.2334204487569,44160.0883531276,0.0,1.0
2017-02-17,48.51,48.535,48.3629,48.4,40398,35.1971422151812,35.215281331969,35.0904116520014,35.1173301013146,55678.0140847555,0.0,1.0
2017-02-21,48.57,48.6299,48.37,48.37,31899,35.2406760954721,35.2841374192958,35.0955631611691,35.0955631611691,43964.3787140357,0.0,1.0
2017-02-22,48.63,48.6399,48.3598,48.39,38184,35.284209975763,35.2913930660109,35.0881624015197,35.1100744545994,52626.5975991955,0.0,1.0
2017-02-23,48.71,48.81,48.57,48.75,58611,35.3422551494841,35.4148116166356,35.2406760954721,35.3712777363447,80779.8426536365,0.0,1.0
2017-02-24,48.36,48.3999,48.12,48.12,21390,35.088307514454,35.1172575448474,34.9141719932904,34.9141719932904,29480.4871843388,0.0,1.0
2017-02-27,48.35,48.41,48.18,48.18,28909,35.0810518677388,35.1245857480297,34.9577058735813,34.9577058735813,39843.4503979454,0.0,1.0
2017-02-28,48.32,48.471,48.28,48.28,38455,35.0592849275934,35.1688451929921,35.0302623407328,35.0302623407328,53000.0997977442,0.0,1.0
2017-03-01,48.8,48.96,48.63,48.63,39928,35.4075559699205,35.5236463173628,35.284209975763,35.284209975763,55030.2427440991,0.0,1.0
2017-03-02,48.56,48.6723,48.522,48.58,42080,35.2334204487569,35.314901361368,35.2058489912394,35.2479317421872,57996.2085421682,0.0,1.0
2017-03-03,48.93,48.96,48.6111,48.67,96092,35.5018793772174,35.5236463173628,35.2704968034713,35.3132325626235,132437.539715637,0.0,1.0
2017-03-06,48.77,48.79,48.6101,48.7,33526,35.385789029775,35.4003003232053,35.2697712387998,35.334999502769,46206.7701422227,0.0,1.0
2017-03-07,48.615,48.7,48.496,48.63,29327,35.2733265056902,35.334999502769,35.18698430978,35.284209975763,40419.553420061,0.0,1.0
2017-03-08,48.38,48.63,48.3529,48.63,31360,35.1028188078843,35.284209975763,35.0831560052862,35.284209975763,43221.5090276234,0.0,1.0
2017-03-09,48.6,48.66,48.44,48.55,100343,35.2624430356175,35.3059769159084,35.1463526881751,35.2261648020418,138296.42475634,0.0,1.0
2017-03-10,49.0399,49.058,48.86,48.89,60907,35.5816189346169,35.5947516551713,35.4510898502113,35.4728567903568,83944.2745645873,0.0,1.0
2017-03-13,49.2,49.23,49.11,49.11,31233,35.6977818385264,35.7195487786718,35.63248101809,35.63248101809,43046.4729419567,0.0,1.0
2017-03-14,48.85,48.92,48.77,48.92,41542,35.4438342034962,35.4946237305022,35.385789029775,35.4946237305022,57254.7170926509,0.0,1.0
2017-03-15,49.57,49.57,48.9,48.97,66905,35.9662407669868,35.9662407669868,35.4801124370719,35.530901964078,92210.9394608785,0.0,1.0
2017-03-16,49.78,49.8139,49.6787,49.73,29551,36.1186093480049,36.1432059903693,36.0451096467805,36.0823311144292,40728.2784845441,0.0,1.0
2017-03-17,49.92,50.0308,49.8228,49.91,37296,36.220188402017,36.3005809676208,36.1496635159458,36.2129327553018,51402.7232364236,0.0,1.0
2017-03-20,49.8962,50.05,49.8199,49.92,112778,36.2029199628349,36.3145118093139,36.1475593783984,36.220188402017,155434.800545833,0.0,1.0
2017-03-21,49.74,50.32,49.69,50.32,44010,36.0895867611443,36.5104142706229,36.0533085275686,36.5104142706229,60656.2057495443,0.0,1.0
2017-03-22,49.71,49.74,49.51,49.51,40174,36.0678198209989,36.0895867611443,35.9227068866959,35.9227068866959,55369.2890202725,0.0,1.0
2017-03-23,49.78,49.91,49.54,49.54,76340,36.1186093480049,36.2129327553018,35.9444738268414,35.9444738268414,105214.604565331,0.0,1.0
2017-03-24,49.87,49.98,49.79,49.79,43386,36.1839101684413,36.2637222823079,36.1258649947201,36.1258649947201,59796.1859270558,0.0,1.0
2017-03-27,49.82,49.894,49.59,49.59,57593,36.3072561625988,36.3611850456986,36.139639363775,36.139639363775,79027.8187685176,0.22,1.0
2017-03-28,49.99,50.0944,49.84,49.85,40260,36.4311468399902,36.5072302912824,36.3218315364095,36.3291192233149,55243.8661577018,0.0,1.0
2017-03-29,49.98,49.99,49.76,49.83,68572,36.4238591530848,36.4311468399902,36.2635300411665,36.3145438495041,94092.955543118,0.0,1.0
2017-03-30,49.82,50.01,49.8,49.95,38827,36.3072561625988,36.445722213801,36.292680788788,36.4019960923687,53277.5357999276,0.0,1.0
2017-03-31,49.73,49.89,49.6371,49.7,54552,36.2416669804504,36.3582699709364,36.1739643690994,36.2198039197342,74855.0269904358,0.0,1.0
2017-04-03,49.56,49.6553,49.28,49.62,26842,36.1177763030589,36.1872279592672,35.9137210697083,36.1615024244912,36831.9884601349,0.0,1.0
2017-04-04,49.58,49.6154,49.375,49.4924,31390,36.1323516768697,36.1581500885147,35.9829540953094,36.0685115395786,43072.6517310049,0.0,1.0
2017-04-05,49.41,49.6875,49.37,49.64,30695,36.0084609994782,36.2106943111025,35.9793102518567,36.1760777983019,42118.988368372,0.0,1.0
2017-04-06,49.45,49.5301,49.36,49.42,56796,36.0376117470997,36.0959861192118,35.9720225649513,36.0157486863836,77934.1933008652,0.0,1.0
2017-04-07,49.34,49.4699,49.2837,49.3,31495,35.9574471911406,36.0521142440414,35.9164175138633,35.9282964435191,43216.730368525,0.0,1.0
2017-04-10,49.35,49.449,49.29,49.29,34361,35.9647348780459,36.0368829784092,35.9210087566137,35.9210087566137,47149.3910840734,0.0,1.0
2017-04-11,49.59,49.59,49.272,49.58,29443,36.139639363775,36.139639363775,35.907890920184,36.1323516768697,40401.0221381325,0.0,1.0
2017-04-12,49.5479,49.579,49.36,49.53,37889,36.1089582019034,36.1316229081791,35.9720225649513,36.0959132423428,51990.4333047482,0.0,1.0
2017-04-13,49.14,49.3485,49.135,49.27,25857,35.811693453033,35.9636417250101,35.8080496095803,35.9064333828029,35480.3936224465,0.0,1.0
2017-04-17,49.49,49.4916,49.31,49.31,33058,36.0667624947213,36.0679285246261,35.9355841304244,35.9355841304244,45361.443801324,0.0,1.0
2017-04-18,49.09,49.1899,48.9196,49.08,37909,35.7752550185061,35.8480590106908,35.6510728336384,35.7679673316007,52017.876854752,0.0,1.0
2017-04-19,48.94,49.23,48.89,49.203,28783,35.6659397149254,35.8772826351814,35.6295012803985,35.8576058805369,39495.3849880062,0.0,1.0
2017-04-20,49.374,49.47,49.324,49.4,22977,35.9822253266189,36.0521871209105,35.945786892092,36.0011733125728,31528.5224218955,0.0,1.0
2017-04-21,49.31,49.379,49.23,49.33,23395,35.9355841304244,35.9858691700715,35.8772826351814,35.9501595042352,32102.0926169755,0.0,1.0
2017-04-24,50.69,50.69,50.48,50.48,93172,36.9412849233667,36.9412849233667,36.7882434983538,36.7882434983538,127848.522047824,0.0,1.0
2017-04-25,51.01,51.05,50.831,50.9,37455,37.1744909043389,37.2036416519604,37.0440413087326,37.0943263483797,51394.9082696652,0.0,1.0
2017-04-26,50.9,51.0311,50.839,50.87,29735,37.0943263483797,37.1898679237092,37.0498714582569,37.0724632876636,40801.6979681884,0.0,1.0
2017-04-27,50.87,50.9273,50.7501,50.92,26719,37.0724632876636,37.1142217336314,36.9850839216681,37.1089017221905,36663.2106276114,0.0,1.0
2017-04-28,50.87,50.96,50.821,50.96,52845,37.0724632876636,37.138052469812,37.0367536218272,37.138052469812,72512.7199976093,0.0,1.0
2017-05-01,51.01,51.144,50.989,50.99,59655,37.1744909043389,37.272145908871,37.1591867618376,37.1599155305281,81857.248773912,0.0,1.0
2017-05-02,51.38,51.38,51.14,51.17,45688,37.4441353198379,37.4441353198379,37.2692308341088,37.2910938948249,62692.0456287402,0.0,1.0
2017-05-03,51.17,51.25,51.08,51.14,24626,37.2910938948249,37.349395390068,37.2255047126765,37.2692308341088,33791.243119711,0.0,1.0
2017-05-04,51.66,51.7,51.301,51.334,24082,37.6481905531885,37.67734130081,37.3865625932854,37.4106119600732,33044.7785596069,0.0,1.0
2017-05-05,52.21,52.21,51.66,51.66,27857,38.0490133329844,38.0490133329844,37.6481905531885,37.6481905531885,38224.7486228291,0.0,1.0
2017-05-08,51.81,51.84,51.69,51.83,97851,37.7575058567692,37.7793689174853,37.6700536139047,37.77208123058,134268.940571219,0.0,1.0
2017-05-09,51.75,51.87,51.6315,51.86,38216,37.7137797353369,37.8012319782015,37.6274206455082,37.7939442912961,52439.1353473108,0.0,1.0
2017-05-10,51.85,51.86,51.7356,51.79,62879,37.7866566043907,37.7939442912961,37.7032854661932,37.7429304829584,86281.1490345289,0.0,1.0
2017-05-11,51.74,51.74,51.5221,51.63,29943,37.7064920484316,37.7064920484316,37.5476933507633,37.6263274924724,41087.1108882281,0.0,1.0
2017-05-12,51.99,52.0299,51.82,51.8692,24963,37.888684221066,37.9177620918185,37.7647935436746,37.8006489632491,34253.6669372755,0.0,1.0
2017-05-15,52.3,52.33,52.21,52.24,86024,38.1146025151328,38.1364655758489,38.0490133329844,38.0708763937005,118040.197276456,0.0,1.0
2017-05-16,52.72,52.72,52.6,52.68,73378,38.4206853651587,38.4206853651587,38.3332331222942,38.3915346175372,100687.640609037,0.0,1.0
2017-05-17,52.11,52.48,52.1,52.48,51150,37.9761364639306,38.2457808794296,37.9688487770252,38.2457808794296,70186.879134785,0.0,1.0
2017-05-18,52.18,52.2046,51.91,52.0,57586,38.0271502722682,38.0450779820555,37.830382725823,37.8959719079714,79018.2135260164,0.0,1.0
2017-05-19,52.75,52.776,52.5202,52.62,48398,38.4425484258748,38.4614964118288,38.2750773807892,38.3478084961049,66410.6466542587,0.0,1.0
2017-05-22,52.85,52.929,52.75,52.91,40067,38.5154252949286,38.5729980214811,38.4425484258748,38.5591514163609,54979.0359001649,0.0,1.0
2017-05-23,52.87,53.0302,52.7993,53.02,66303,38.5300006687394,38.6467494129636,38.4784767223184,38.6393159723201,90979.4847951839,0.0,1.0
2017-05-24,52.91,52.91,52.7,52.79,54733,38.5591514163609,38.5591514163609,38.406109991348,38.4716991734964,75103.3911179705,0.0,1.0
2017-05-25,52.86,52.963,52.7801,52.86,39605,38.522712981834,38.5977761569594,38.46448436346,38.522712981834,54345.0898950765,0.0,1.0
2017-05-26,52.62,52.64,52.52,52.6,239653,38.3478084961049,38.3623838699157,38.2749316270511,38.3332331222942,328846.454453346,0.0,1.0
2017-05-30,52.57,52.6,52.48,52.52,34132,38.311370061578,38.3332331222942,38.2457808794296,38.2749316270511,46835.1624365295,0.0,1.0
2017-05-31,52.67,52.8916,52.62,52.87,59716,38.3842469306318,38.545742072455,38.3478084961049,38.5300006687394,81940.9516014238,0.0,1.0
2017-06-01,52.97,52.97,52.7553,52.79,42865,38.6028775377932,38.6028775377932,38.4464108999347,38.4716991734964,58818.3885457001,0.0,1.0
2017-06-02,53.37,53.414,53.15,53.24,65473,38.8943850140083,38.926450836392,38.73405590209,38.7996450842384,89840.5774700252,0.0,1.0
2017-06-05,53.14,53.17,53.0274,53.17,79794,38.7267682151846,38.7486312759008,38.6447088606301,38.7486312759008,109491.531450265,0.0,1.0
2017-06-06,52.98,52.986,52.87,52.87,21814,38.6101652246986,38.6145378368418,38.5300006687394,38.5300006687394,29932.679989173,0.0,1.0
2017-06-07,53.03,53.2076,52.8044,53.06,72809,38.6466036592255,38.776032978665,38.4821934426401,38.6684667199416,99906.8716114284,0.0,1.0
2017-06-08,52.99,52.99,52.7745,52.83,48002,38.6174529116039,38.6174529116039,38.460403258793,38.5008499211179,65867.2643641829,0.0,1.0
2017-06-09,52.75,52.86,52.54,52.67,29583,38.4425484258748,38.522712981834,38.2895070008619,38.3842469306318,40593.1269881593,0.0,1.0
2017-06-12,52.57,52.6095,52.4103,52.6,21281,38.311370061578,38.3401564248543,38.1949857016991,38.3332331222942,29201.3093815711,0.0,1.0
2017-06-13,52.96,53.0,52.8214,52.86,41170,38.5955898508878,38.6247405985093,38.4945825103793,38.522712981834,56492.5476828759,0.0,1.0
2017-06-14,52.91,53.2199,52.74,53.2,20265,38.5591514163609,38.7849968335586,38.4352607389695,38.7704943366169,27807.1770413767,0.0,1.0
2017-06-15,52.38,52.41,52.0201,52.09,35701,38.1729040103758,38.194767071092,37.9106201586512,37.9615610901198,48988.1089343297,0.0,1.0
2017-06-16,52.83,52.83,52.56,52.57,33630,38.5008499211179,38.5008499211179,38.3040823746726,38.311370061578,46146.3293314334,0.0,1.0
2017-06-19,52.9538,52.9999,52.86,52.88,33771,38.5910714850065,38.6246677216403,38.522712981834,38.5372883556448,46339.8063589604,0.0,1.0
2017-06-20,52.42,52.67,52.3005,52.66,33898,38.2020547579973,38.3842469306318,38.1149668994781,38.3769592437264,46514.0729014848,0.0,1.0
2017-06-21,52.39,52.39,52.2794,52.31,35913,38.1801916972812,38.1801916972812,38.0995898801077,38.1218902020382,49279.0105643702,0.0,1.0
2017-06-22,52.35,52.44,52.2967,52.32,103562,38.1510409496597,38.2166301318081,38.112197578454,38.1291778889435,142105.446274811,0.0,1.0
2017-06-23,52.5,52.5416,52.2901,52.36,44030,38.2603562532404,38.2906730307667,38.1073877050965,38.1583286365651,60416.975333423,0.0,1.0
2017-06-26,51.79,52.08,51.73,52.08,34759,38.3405208091995,38.5552099583532,38.2961023645471,38.5552099583532,46952.1167685355,0.82,1.0
2017-06-27,51.78,51.94,51.7349,51.81,19277,38.3331177350908,38.4515669208307,38.2997298708603,38.355326957417,26039.1828000534,0.0,1.0
2017-06-28,52.3,52.365,52.01,52.04,132109,38.7180775887456,38.7661975704525,38.503388439592,38.5255976619182,178451.543317542,0.0,1.0
2017-06-29,51.81,52.17,51.7,52.17,46520,38.355326957417,38.6218376253319,38.2738931422208,38.6218376253319,62838.7603806862,0.0,1.0
2017-06-30,51.9,51.9999,51.6336,51.99,99668,38.4219546243958,38.4959113347421,38.2247367301387,38.4885822913745,134630.558246393,0.0,1.0
2017-07-03,51.91,51.98,51.87,51.94,23123,38.4293576985045,38.4811792172657,38.3997454020695,38.4515669208307,31234.3219321282,0.0,1.0
2017-07-05,51.84,51.85,51.64,51.7,49086,38.3775361797433,38.384939253852,38.2294746975683,38.2738931422208,66304.8880491478,0.0,1.0
2017-07-06,51.55,51.77,51.5,51.6,39138,38.1628470305896,38.3257146609821,38.1258316600459,38.1998624011334,52867.2270803804,0.0,1.0
2017-07-07,51.71,51.7277,51.445,51.47,76709,38.2812962163296,38.294399657502,38.0851147524478,38.1036224377196,103617.765908041,0.0,1.0
2017-07-10,51.72,51.75,51.55,51.55,39734,38.2886992904383,38.3109085127646,38.1628470305896,38.1628470305896,53672.2980431252,0.0,1.0
2017-07-11,51.79,51.8424,51.5304,51.62,40948,38.3405208091995,38.3793129175294,38.1483370053365,38.2146685493508,55312.1573531457,0.0,1.0
2017-07-12,52.24,52.3,52.15,52.19,19593,38.6736591440932,38.7180775887456,38.6070314771144,38.6366437735494,26466.0325051329,0.0,1.0
2017-07-13,52.39,52.462,52.2584,52.31,32383,38.7847052557243,38.8380073893073,38.6872808004532,38.7254806628544,43742.6392392038,0.0,1.0
2017-07-14,52.79,52.83,52.5,52.61,37050,39.0808282200742,39.1104405165092,38.8661390709206,38.9475728861168,50046.7771303616,0.0,1.0
2017-07-17,52.74,52.8,52.65,52.71,34664,39.0438128495305,39.088231294183,38.9771851825518,39.0216036272042,46823.7916989704,0.0,1.0
2017-07-18,52.79,52.79,52.6558,52.69,23097,39.0808282200742,39.0808282200742,38.9814789655348,39.0067974789867,31199.2013867736,0.0,1.0
2017-07-19,52.97,53.02,52.81,52.85,28878,39.2140835540317,39.2510989245754,39.0956343682917,39.1252466647267,39008.1195673571,0.0,1.0
2017-07-20,53.2,53.27,53.08,53.1,25401,39.3843542585328,39.4361757772941,39.2955173692279,39.3103235174454,34311.4220212771,0.0,1.0
2017-07-21,53.04,53.04,52.74,53.01,37721,39.2659050727929,39.2659050727929,39.0438128495305,39.2436958504666,50953.1573585525,0.0,1.0
2017-07-24,52.9,52.932,52.651,52.85,46890,39.1622620352704,39.1859518724184,38.9779254899626,39.1252466647267,63338.5527568868,0.0,1.0
2017-07-25,52.96,53.15,52.931,53.15,36784,39.2066804799229,39.3473388879891,39.1852115650075,39.3473388879891,49687.4669355795,0.0,1.0
2017-07-26,53.32,53.379,53.0257,53.11,58871,39.4731911478378,39.5168692850794,39.2553186768174,39.3177265915541,79522.3702143459,0.0,1.0
2017-07-27,53.14,53.4,52.991,53.34,25517,39.3399358138804,39.5324157407078,39.22963000966,39.4879972960553,34468.1136851669,0.0,1.0
2017-07-28,53.28,53.28,53.03,53.08,38693,39.4435788514028,39.4435788514028,39.2585019986841,39.2955173692279,52266.1254387336,0.0,1.0
2017-07-31,53.43,53.4728,53.2532,53.38,50233,39.554624963034,39.5863101202195,39.4237386127914,39.5176095924903,67854.2444153699,0.0,1.0
2017-08-01,53.74,53.86,53.691,53.83,40593,39.7841202604052,39.8729571497101,39.7478451972723,39.8507479273839,54832.6268300342,0.0,1.0
2017-08-02,53.81,53.86,53.643,53.75,61847,39.8359417791664,39.8729571497101,39.7123104415503,39.7915233345139,83542.3218672462,0.0,1.0
2017-08-03,53.79,53.88,53.7006,53.78,43693,39.8211356309489,39.8877632979276,39.7549521484167,39.8137325568402,59020.076468472,0.0,1.0
2017-08-04,53.85,53.85,53.647,53.84,33069,39.8655540756014,39.8655540756014,39.7152716711938,39.8581510014926,44669.2813204838,0.0,1.0
2017-08-07,53.8272,53.8399,53.73,53.76,33465,39.8486750666334,39.8580769707515,39.7767171862964,39.7989264086227,45204.1942420392,0.0,1.0
2017-08-08,53.601,53.84,53.5954,53.83,46981,39.6812175302936,39.8581510014926,39.6770718087927,39.8507479273839,63461.474665628,0.0,1.0
2017-08-09,53.51,53.5799,53.2937,53.36,41113,39.613849555904,39.6655970439241,39.4537210629318,39.5028034442728,55535.037737127,0.0,1.0
2017-08-10,52.92,53.28,52.87,53.28,33771,39.1770681834879,39.4435788514028,39.1400528129442,39.4435788514028,45617.5360450592,0.0,1.0
2017-08-11,52.91,52.955,52.731,52.85,33166,39.1696651093792,39.2029789428685,39.0371500828326,39.1252466647267,44800.3079704608,0.0,1.0
2017-08-14,53.16,53.27,53.1,53.1,38703,39.3547419620978,39.4361757772941,39.3103235174454,39.3103235174454,52279.6333407932,0.0,1.0
2017-08-15,53.0101,53.0799,52.86,53.02,40772,39.2437698812077,39.2954433384868,39.1326497388354,39.2510989245754,55074.4182768989,0.0,1.0
2017-08-16,53.3199,53.35,53.17,53.17,34464,39.4731171170967,39.495400370164,39.3621450362066,39.3621450362066,46553.6336577809,0.0,1.0
2017-08-17,52.69,53.16,52.66,53.11,106152,39.0067974789867,39.3547419620978,38.9845882566605,39.3177265915541,143389.081941758,0.0,1.0
2017-08-18,52.88,52.9699,52.695,52.76,35226,39.1474558870529,39.2140095232906,39.0104990160411,39.058618997748,47582.9357947131,0.0,1.0
2017-08-21,52.89,52.94,52.7668,52.83,38154,39.1548589611617,39.1918743317054,39.0636530881419,39.1104405165092,51538.0495177278,0.0,1.0
2017-08-22,53.05,53.1,52.95,52.95,40300,39.2733081469016,39.3103235174454,39.1992774058142,39.1992774058142,54436.8452996916,0.0,1.0
2017-08-23,53.08,53.1,52.89,52.95,36491,39.2955173692279,39.3103235174454,39.1548589611617,39.1992774058142,49291.6854052368,0.0,1.0
2017-08-24,52.94,53.16,52.94,53.16,23971,39.1918743317054,39.3547419620978,39.1918743317054,39.3547419620978,32379.7920267719,0.0,1.0
2017-08-25,53.31,53.41,53.08,53.08,75644,39.4657880737291,39.5398188148165,39.2955173692279,39.2955173692279,102179.174338706,0.0,1.0
2017-08-28,53.29,53.41,53.231,53.41,29802,39.4509819255116,39.5398188148165,39.4073037882699,39.5398188148165,40256.2497176528,0.0,1.0
2017-08-29,53.09,53.23,52.9962,53.0,36629,39.3029204433366,39.4065634808591,39.2334796081966,39.2362927763579,49478.0944536576,0.0,1.0
2017-08-30,53.03,53.08,52.93,53.02,28629,39.2585019986841,39.2955173692279,39.1844712575967,39.2510989245754,38671.7728060762,0.0,1.0
2017-08-31,53.33,53.41,53.13,53.19,25657,39.4805942219465,39.5398188148165,39.3325327397716,39.3769511844241,34657.2243139997,0.0,1.0
2017-09-01,53.41,53.61,53.4,53.61,18049,39.5398188148165,39.6878802969915,39.5324157407078,39.6878802969915,24380.4124271497,0.0,1.0
2017-09-05,53.12,53.3913,52.985,53.36,21545,39.3251296656629,39.5259750662332,39.2251881651948,39.5028034442728,29102.7749871428,0.0,1.0
2017-09-06,53.44,53.4999,53.26,53.37,47533,39.5620280371428,39.6063724510541,39.4287727031853,39.5102065183815,64207.110859311,0.0,1.0
2017-09-07,53.85,53.88,53.6905,53.88,20156,39.8655540756014,39.8877632979276,39.7474750435669,39.8877632979276,27226.5273910814,0.0,1.0
2017-09-08,53.9,53.9799,53.81,53.92,39816,39.9025694461451,39.961720008274,39.8359417791664,39.9173755943626,53783.0628400129,0.0,1.0
2017-09-11,54.27,54.355,54.08,54.08,39889,40.1764831881687,40.2394093180931,40.0358247801026,40.0358247801026,53881.6705250471,0.0,1.0
2017-09-12,54.42,54.435,54.36,54.36,21280,40.2875292997999,40.2986339109631,40.2431108551475,40.2431108551475,28744.8155825667,0.0,1.0
2017-09-13,54.13,54.35,54.092,54.35,31113,40.0728401506463,40.2357077810387,40.044708469033,40.2357077810387,42027.1356776502,0.0,1.0
2017-09-14,54.34,54.34,54.05,54.11,35155,40.22830470693,40.22830470693,40.0136155577763,40.0580340024288,47487.0296900907,0.0,1.0
2017-09-15,54.37,54.37,54.24,54.27,49734,40.2505139292562,40.2505139292562,40.1542739658425,40.1764831881687,67180.200102602,0.0,1.0
2017-09-18,54.4,54.56,54.3001,54.47,22865,40.2727231515824,40.3911723373224,40.1987664412361,40.3245446703437,30885.8180589938,0.0,1.0
2017-09-19,54.7,54.7,54.579,54.67,26208,40.4948153748449,40.4948153748449,40.405238178129,40.4726061525186,35401.5097174768,0.0,1.0
2017-09-20,54.59,54.91,54.4369,54.69,48418,40.4133815596486,40.6502799311285,40.3000404950437,40.4874123007361,65402.5601915749,0.0,1.0
2017-09-21,54.5534,54.6399,54.47,54.49,37380,40.3862863084106,40.4503228994513,40.3245446703437,40.3393508185612,50492.5378983244,0.0,1.0
2017-09-22,54.65,54.77,54.5801,54.71,24665,40.4578000043011,40.5466368936061,40.406052516281,40.5022184489536,33317.2404296996,0.0,1.0
2017-09-25,54.41,54.601,54.288,54.52,19492,40.2801262256912,40.4215249411683,40.1898087215645,40.3615600408874,26329.6026943322,0.0,1.0
2017-09-26,53.99,54.06,53.81,54.06,20063,40.1949908734406,40.24710514203,40.0609827542108,40.24710514203,26948.6656536534,0.305,1.0
2017-09-27,54.0176,54.1,53.81,53.91,32057,40.2155387850559,40.2768847240811,40.0609827542108,40.1354317093385,43059.0327896708,0.0,1.0
2017-09-28,54.13,54.2,53.97,53.97,35532,40.2992194106194,40.3513336792088,40.1801010824151,40.1801010824151,47726.6604199577,0.0,1.0
2017-09-29,54.46,54.5299,54.214,54.29,47463,40.5449009625408,40.596940782175,40.3617565329266,40.4183377388237,63752.4058176419,0.0,1.0
2017-10-02,54.41,54.4292,54.28,54.32,40219,40.5076764849769,40.5219706843614,40.4108928433109,40.440672425362,54022.249111513,0.0,1.0
2017-10-03,54.52,54.522,54.4,54.41,27788,40.5895703356174,40.5910593147199,40.5002315894641,40.5076764849769,37324.9026159457,0.0,1.0
2017-10-04,54.37,54.415,54.2901,54.39,21544,40.4778969029258,40.5113989327333,40.4184121877788,40.4927866939514,28937.9481055829,0.0,1.0
2017-10-05,54.36,54.41,54.28,54.33,21382,40.4704520074131,40.5076764849769,40.4108928433109,40.4481173208748,28720.3493498687,0.0,1.0
2017-10-06,54.32,54.32,54.09,54.12,24840,40.440672425362,40.440672425362,40.2694398285683,40.2917745151066,33365.1425428276,0.0,1.0
2017-10-09,54.36,54.4368,54.314,54.3646,28601,40.4704520074131,40.5276288049511,40.4362054880543,40.4738766593489,38416.9260011035,0.0,1.0
2017-10-10,54.83,54.8579,54.608,54.66,29291,40.8203620965132,40.8411333549938,40.6550854161297,40.6937988727961,39343.7355161821,0.0,1.0
2017-10-11,55.01,55.02,54.83,54.83,66405,40.9543702157431,40.9618151112558,40.8203620965132,40.8203620965132,89195.3418098415,0.0,1.0
2017-10-12,54.95,55.0213,54.83,54.94,49285,40.9097008426664,40.9627829476725,40.8203620965132,40.9022559471537,66199.7202183277,0.0,1.0
2017-10-13,55.11,55.2,55.0821,55.18,45779,41.0288191708708,41.0958232304857,41.0080479123901,41.0809334394601,61490.4533199719,0.0,1.0
2017-10-16,55.11,55.16,55.04,55.12,23604,41.0288191708708,41.0660436484346,40.9767049022814,41.0362640663835,31704.9446288608,0.0,1.0
2017-10-17,55.0,55.035,54.87,54.96,31428,40.9469253202303,40.972982454525,40.8501416785643,40.9171457381792,42214.158608534,0.0,1.0
2017-10-18,55.12,55.15,55.01,55.08,55439,41.0362640663835,41.0585987529218,40.9543702157431,41.0064844843324,74465.7865310716,0.0,1.0
2017-10-19,55.05,55.08,54.9,54.9,27940,40.9841497977941,41.0064844843324,40.8724763651026,40.8724763651026,37529.0693497022,0.0,1.0
2017-10-20,55.01,55.059,54.962,55.03,16229,40.9543702157431,40.9908502037556,40.9186347172818,40.9692600067686,21798.8284350865,0.0,1.0
2017-10-23,54.82,55.0,54.795,54.94,31032,40.8129172010004,40.9469253202303,40.7943049622185,40.9022559471537,41682.2505390107,0.0,1.0
2017-10-24,54.89,55.013,54.86,54.89,35465,40.8650314695898,40.9566036843969,40.8426967830515,40.8650314695898,47636.6658728414,0.0,1.0
2017-10-25,54.74,54.92,54.5,54.92,37471,40.7533580368983,40.8873661561281,40.5746805445918,40.8873661561281,50331.129477548,0.0,1.0
2017-10-26,54.48,54.87,54.45,54.87,290062,40.5597907535663,40.8501416785643,40.537456067028,40.8501416785643,389611.915308279,0.0,1.0
2017-10-27,54.6,54.619,54.3896,54.49,46322,40.6491294997195,40.6632748011938,40.4924888981309,40.5672356490791,62219.812112273,0.0,1.0
2017-10-30,54.71,54.782,54.58,54.58,29842,40.73102335036,40.7846265980519,40.634239708694,40.634239708694,40083.8399260491,0.0,1.0
2017-10-31,54.97,55.03,54.8101,54.94,47777,40.924590633692,40.9692600067686,40.8055467544428,40.9022559471537,64174.1713071125,0.0,1.0
2017-11-01,55.035,55.23,54.9801,55.18,23709,40.972982454525,41.118157917024,40.9321099781599,41.0809334394601,31845.9808594162,0.0,1.0
2017-11-02,55.13,55.1637,55.0099,55.04,37644,41.0437089618963,41.0687982597743,40.9542957667879,40.9767049022814,50563.5034574155,0.0,1.0
2017-11-03,55.04,55.1,54.9178,55.1,25335,40.9767049022814,41.021374275358,40.8857282791153,41.021374275358,34030.0276297317,0.0,1.0
2017-11-06,55.1699,55.18,54.8682,54.94,83992,41.0734140949922,41.0809334394601,40.848801597372,40.9022559471537,112818.238826778,0.0,1.0
2017-11-07,54.92,55.04,54.8,55.0,24468,40.8873661561281,40.9767049022814,40.7980274099749,40.9469253202303,32865.4713260027,0.0,1.0
2017-11-08,55.12,55.17,54.9575,55.0,28212,41.0362640663835,41.0734885439474,40.915284514301,40.9469253202303,37894.4203469506,0.0,1.0
2017-11-09,54.87,54.885,54.5703,54.73,46597,40.8501416785643,40.8613090218334,40.6270181600466,40.7459131413855,62589.1927161086,0.0,1.0
2017-11-10,54.69,54.759,54.604,54.73,17197,40.7161335593344,40.7675033383726,40.6521074579246,40.7459131413855,23099.048160588,0.0,1.0
2017-11-13,54.46,54.47,54.1534,54.17,36547,40.5449009625408,40.5523458580535,40.3166404661193,40.3289989926705,49090.0106486602,0.0,1.0
2017-11-14,54.38,54.48,54.25,54.31,50741,40.4853417984386,40.5597907535663,40.3885581567726,40.4332275298492,68155.4226153629,0.0,1.0
2017-11-15,54.2,54.269,54.0001,54.06,29442,40.3513336792088,40.4027034582469,40.2025102179085,40.24710514203,39546.5590477427,0.0,1.0
2017-11-16,54.56,54.57,54.35,54.38,34077,40.6193499176685,40.6267948131812,40.4630071119003,40.4853417984386,45772.3012251181,0.0,1.0
2017-11-17,54.37,54.4199,54.2052,54.32,54500,40.4778969029258,40.5150469315346,40.3552050248754,40.440672425362,73204.5196692474,0.0,1.0
2017-11-20,54.36,54.539,54.34,54.43,27363,40.4704520074131,40.6037156370916,40.4555622163875,40.5225662760025,36754.0416827452,0.0,1.0
2017-11-21,54.71,54.8099,54.67,54.68,43047,40.73102335036,40.8053978565326,40.7012437683089,40.7086886638217,57820.8249211393,0.0,1.0
2017-11-22,54.94,54.99,54.8132,54.99,20998,40.9022559471537,40.9394804247175,40.8078546720518,40.9394804247175,28204.5597066946,0.0,1.0
2017-11-24,55.34,55.45,55.31,55.38,12882,41.2000517676644,41.2819456183049,41.1777170811261,41.2298313497155,17303.1306858577,0.0,1.0
2017-11-27,55.15,55.36,55.08,55.36,38806,41.0585987529218,41.21494155869,41.0064844843324,41.21494155869,52124.3044088957,0.0,1.0
2017-11-28,55.44,55.47,55.2,55.32,42858,41.2745007227921,41.2968354093304,41.0958232304857,41.1851619766389,57566.9597061395,0.0,1.0
2017-11-29,55.23,55.59,55.21,55.52,68285,41.118157917024,41.3861741554837,41.1032681259984,41.3340598868943,91720.5619378817,0.0,1.0
2017-11-30,55.44,55.66,55.4,55.59,36652,41.2745007227921,41.4382884240731,41.2447211407411,41.3861741554837,49231.0468792157,0.0,1.0
2017-12-01,55.29,55.33,55.11,55.19,27767,41.1628272901006,41.1926068721517,41.0288191708708,41.0883783349729,37296.6953698347,0.0,1.0
2017-12-04,55.07,55.355,55.07,55.35,31375,40.9990395888197,41.2112191109336,40.9990395888197,41.2074966631772,42142.9688921584,0.0,1.0
2017-12-05,54.98,55.229,54.93,55.12,21531,40.9320355292048,41.1174134274727,40.8948110516409,41.0362640663835,28920.4864770378,0.0,1.0
2017-12-06,54.8227,54.91,54.731,54.77,25093,40.8149273227889,40.8799212606154,40.7466576309368,40.7756927234366,33704.9726983564,0.0,1.0
2017-12-07,54.88,54.97,54.7625,54.78,38555,40.8575865740771,40.924590633692,40.770109051802,40.7831376189494,51787.1606577583,0.0,1.0
2017-12-08,55.12,55.16,55.0,55.07,28434,41.0362640663835,41.0660436484346,40.9469253202303,40.9990395888197,38192.6112344106,0.0,1.0
2017-12-11,55.2,55.25,55.15,55.15,26478,41.0958232304857,41.1330477080495,41.0585987529218,41.0585987529218,35565.3077394923,0.0,1.0
2017-12-12,55.32,55.39,55.21,55.21,28763,41.1851619766389,41.2372762452283,41.1032681259984,41.1032681259984,38634.5247568176,0.0,1.0
2017-12-13,55.46,55.59,55.35,55.42,35814,41.2893905138177,41.3861741554837,41.2074966631772,41.2596109317666,48105.4434391637,0.0,1.0
2017-12-14,55.16,55.47,55.16,55.46,37708,41.0660436484346,41.2968354093304,41.0660436484346,41.2893905138177,50649.4683979445,0.0,1.0
2017-12-15,55.1,55.29,55.04,55.16,28378,41.021374275358,41.1628272901006,40.9767049022814,41.0660436484346,38117.3919114477,0.0,1.0
2017-12-18,55.67,55.83,55.63,55.67,38672,41.4457333195858,41.5648516477901,41.4159537375347,41.4457333195858,51944.315314663,0.0,1.0
2017-12-19,55.69,55.75,55.5,55.75,285840,41.4606231106114,41.505292483688,41.3191700958687,41.505292483688,383940.915637755,0.0,1.0
2017-12-20,55.47,55.7,55.47,55.67,43459,41.2968354093304,41.4680680061241,41.2968354093304,41.4457333195858,58374.2242257949,0.0,1.0
2017-12-21,55.76,55.86,55.56,55.57,38416,41.5127373792007,41.5871863343284,41.3638394689454,41.3712843644581,51600.4555525469,0.0,1.0
2017-12-22,55.85,55.88,55.66,55.69,51043,41.5797414388157,41.602076125354,41.4382884240731,41.4606231106114,68561.0696784842,0.0,1.0
2017-12-26,55.52,55.62,55.43,55.47,46032,41.5761976685516,41.6510827508076,41.5088010945212,41.5387551274236,61470.1868692802,0.32524,1.0
2017-12-27,55.74,55.75,55.61,55.67,74005,41.7409448495149,41.7484333577405,41.643594242582,41.6885252919356,98824.7562404649,0.0,1.0
2017-12-28,55.83,55.92,55.76,55.87,36069,41.8083414235453,41.8757379975757,41.7559218659661,41.8382954564477,48165.8014031124,0.0,1.0
2017-12-29,55.78,56.02,55.78,56.01,47751,41.7708988824173,41.9506230798318,41.7708988824173,41.9431345716062,63765.704144834,0.0,1.0
2018-01-02,56.24,56.24,55.93,56.03,67313,42.1153702607951,42.1153702607951,41.8832265058013,41.9581115880574,89888.3969571571,0.0,1.0
2018-01-03,56.48,56.5,56.23,56.25,39545,42.2950944582095,42.3100714746608,42.1078817525694,42.1228587690207,52807.5803733422,0.0,1.0
2018-01-04,57.04,57.09,56.9,56.93,84581,42.7144509188433,42.7518934599714,42.6096118036849,42.6320773283617,112947.729309841,0.0,1.0
2018-01-05,57.19,57.33,57.14,57.22,291665,42.8267785422274,42.9316176573859,42.7893360010994,42.8492440669042,389483.447454567,0.0,1.0
2018-01-08,57.12,57.12,57.0,57.06,47609,42.7743589846482,42.7743589846482,42.6844968859409,42.7294279352946,63576.0802628511,0.0,1.0
2018-01-09,57.14,57.17,56.94,57.09,51182,42.7893360010994,42.8118015257762,42.6395658365873,42.7518934599714,68347.3910397875,0.0,1.0
2018-01-10,57.26,57.29,57.11,57.21,174846,42.8791980998066,42.9016636244834,42.7668704764226,42.8417555586786,233485.755416801,0.0,1.0
2018-01-11,57.58,57.59,57.33,57.39,131806,43.1188303630259,43.1263188712516,42.9316176573859,42.9765487067395,176011.023863668,0.0,1.0
2018-01-12,58.21,58.21,57.84,57.84,170625,43.590606381239,43.590606381239,43.3135315768916,43.3135315768916,227849.118755886,0.0,1.0
2018-01-16,58.12,58.37,58.09,58.33,73703,43.5232098072085,43.7104225128486,43.5007442825317,43.6804684799462,98421.4716463887,0.0,1.0
2018-01-17,58.42,58.62,58.18,58.25,70198,43.7478650539767,43.8976352184887,43.5681408565622,43.6205604141414,93740.9666720918,0.0,1.0
2018-01-18,58.31,58.41,58.22,58.31,121675,43.665491463495,43.7403765457511,43.5980948894646,43.665491463495,162482.294649802,0.0,1.0
2018-01-19,58.48,58.57,58.37,58.5,74473,43.7927961033303,43.8601926773607,43.7104225128486,43.8077731197815,99449.7138233382,0.0,1.0
2018-01-22,58.87,58.93,58.6,58.6,63633,44.0848479241288,44.1297789734824,43.8826582020375,43.8826582020375,84974.2005790083,0.0,1.0
2018-01-23,59.06,59.06,58.84,58.93,47393,44.2271295804153,44.2271295804153,44.062382399452,44.1297789734824,63287.638301525,0.0,1.0
2018-01-24,59.25,59.5,59.06,59.44,51400,44.3694112367018,44.5566239423419,44.2271295804153,44.5116928929882,68638.5037600148,0.0,1.0
2018-01-25,59.07,59.57,59.0,59.57,58452,44.2346180886409,44.6090434999211,44.1821985310617,44.6090434999211,78055.5996455329,0.0,1.0
2018-01-26,59.63,59.63,59.29,59.41,73589,44.6539745492747,44.6539745492747,44.3993652696042,44.4892273683114,98269.2383890221,0.0,1.0
2018-01-29,59.05,59.16,58.94,59.11,34253,44.2196410721897,44.3020146626713,44.137267481708,44.2645721215433,45740.7523208519,0.0,1.0
2018-01-30,58.66,58.87,58.55,58.81,46809,43.9275892513911,44.0848479241288,43.8452156609095,44.0399168747752,62507.776702384,0.0,1.0
2018-01-31,58.52,58.79,58.48,58.78,43981,43.8227501362327,44.024939858324,43.7927961033303,44.0174513500984,58731.3236161326,0.0,1.0
2018-02-01,58.65,58.76,58.43,58.43,58456,43.9201007431655,44.0024743336472,43.7553535622023,43.7553535622023,78060.9411633353,0.0,1.0
2018-02-02,57.51,58.19,57.51,58.17,122282,43.0664108054467,43.5756293647878,43.0664108054467,43.5606523483366,163292.869976306,0.0,1.0
2018-02-05,55.33,57.05,55.01,56.95,84625,41.4339160122651,42.721939427069,41.1942837490458,42.6470543448129,113006.486005667,0.0,1.0
2018-02-06,56.29,56.48,55.23,55.27,91274,42.1528128019231,42.2950944582095,41.3590309300091,41.3889849629115,121885.423972599,0.0,1.0
2018-02-07,55.54,56.05,55.45,55.68,140352,41.5911746850028,41.9730886045086,41.5237781109724,41.6960138001613,187423.176648358,0.0,1.0
2018-02-08,54.3,55.58,54.26,55.58,76691,40.6625996650279,41.6211287179052,40.6326456321255,41.6211287179052,102411.585444734,0.0,1.0
2018-02-09,54.49,54.68,53.27,54.55,107863,40.8048813213144,40.9471629776009,39.8912833177908,40.849812370668,144038.033678336,0.0,1.0
2018-02-12,55.19,55.22,54.72,54.79,37792,41.3290768971067,41.3515424217835,40.9771170105033,41.0295365680825,50466.6601964685,0.0,1.0
2018-02-13,54.96,55.08,54.79,54.81,30420,41.1568412079178,41.246703306625,41.0295365680825,41.0445135845337,40622.2428867636,0.0,1.0
2018-02-14,55.95,55.95,54.72,54.72,41937,41.8982035222526,41.8982035222526,40.9771170105033,40.9771170105033,56001.8080191389,0.0,1.0
2018-02-15,56.25,56.32,55.84,56.28,38203,42.1228587690207,42.1752783265999,41.8158299317709,42.1453242936975,51015.5011506585,0.0,1.0
2018-02-16,56.38,56.7,56.31,56.32,29221,42.2202093759535,42.4598416391728,42.1677898183743,42.1752783265999,39021.1229255135,0.0,1.0
2018-02-20,55.93,56.31,55.86,56.11,45429,41.8832265058013,42.1677898183743,41.8308069482221,42.0180196538622,60664.9530605782,0.0,1.0
2018-02-21,55.71,56.41,55.71,56.03,26206,41.7184793248381,42.2426749006303,41.7184793248381,41.9581115880574,34994.9538820029,0.0,1.0
2018-02-22,55.92,56.19,55.8301,55.97,27971,41.8757379975757,42.077927719667,41.8084163086276,41.9131805387038,37351.8986122836,0.0,1.0
2018-02-23,56.4,56.45,56.13,56.21,42363,42.2351863924047,42.2726289335327,42.0329966703134,42.0929047361182,56570.6796650878,0.0,1.0
2018-02-26,56.69,56.77,56.4,56.61,105971,42.4523531309472,42.5122611967521,42.2351863924047,42.3924450651424,141511.495757832,0.0,1.0
2018-02-27,55.84,56.37,55.84,56.37,27916,41.8158299317709,42.2127208677279,41.8158299317709,42.2127208677279,37278.4527425015,0.0,1.0
2018-02-28,55.36,56.03,55.35,56.0,32296,41.4563815369419,41.9581115880574,41.4488930287163,41.9356460633806,43127.4147360592,0.0,1.0
2018-03-01,54.7,55.28,54.41,55.1,30997,40.9621399940521,41.3964734711371,40.7449732555096,41.2616803230762,41392.7568297506,0.0,1.0
2018-03-02,54.8,54.8,54.31,54.43,34024,41.0370250763081,41.0370250763081,40.6700881732535,40.7599502719608,45434.9504266682,0.0,1.0
2018-03-05,55.1,55.13,54.45,54.46,32792,41.2616803230762,41.2841458477531,40.774927288412,40.7824157966376,43789.7629435488,0.0,1.0
2018-03-06,55.34,55.46,55.19,55.43,24224,41.4414045204907,41.531266619198,41.3290768971067,41.5088010945212,32348.2318109456,0.0,1.0
2018-03-07,55.36,55.44,55.02,55.16,23791,41.4563815369419,41.5162896027468,41.2017722572714,41.3066113724299,31770.0125088427,0.0,1.0
2018-03-08,55.31,55.57,55.28,55.51,25350,41.4189389958139,41.6136402096796,41.3964734711371,41.568709160326,33851.8690723031,0.0,1.0
2018-03-09,55.74,55.74,55.46,55.46,22396,41.7409448495149,41.7409448495149,41.531266619198,41.531266619198,29907.1581752781,0.0,1.0
2018-03-12,55.85,55.88,55.74,55.79,32911,41.8233184399965,41.8457839646733,41.7409448495149,41.7783873906429,43948.6730981683,0.0,1.0
2018-03-13,55.5,56.08,55.43,56.0,26290,41.5612206521004,41.9955541291854,41.5088010945212,41.9356460633806,35107.125755852,0.0,1.0
2018-03-14,55.56,55.87,55.44,55.84,26018,41.606151701454,41.8382954564477,41.5162896027468,41.8158299317709,34743.9025452931,0.0,1.0
2018-03-15,55.52,55.75,55.42,55.55,30004,41.5761976685516,41.7484333577405,41.5013125862956,41.5986631932284,40066.7250353207,0.0,1.0
2018-03-16,55.47,55.6,55.46,55.47,13187,41.5387551274236,41.6361057343564,41.531266619198,41.5387551274236,17609.6488148505,0.0,1.0
2018-03-19,55.08,55.32,54.91,55.32,21448,41.246703306625,41.4264275040395,41.1193986667898,41.4264275040395,28641.2184561245,0.0,1.0
2018-03-20,55.0,55.09,54.88,54.89,28886,41.3152006913646,41.382807383405,41.2250584353107,41.2325702899819,38453.8855775682,0.17147,1.0
2018-03-21,55.04,55.27,54.87,54.94,24758,41.3452481100493,41.5180207674859,41.2175465806396,41.2701295633377,32958.5715962553,0.0,1.0
2018-03-22,54.09,54.55,54.07,54.46,25112,40.6316219162893,40.9771672311625,40.616598206947,40.9095605391221,33429.8267196528,0.0,1.0
2018-03-23,53.68,54.4,53.64,54.28,143302,40.3236358747719,40.8644894110952,40.2935884560872,40.7743471550413,190767.801392947,0.0,1.0
2018-03-26,54.5,54.51,53.87,54.38,45357,40.9396079578068,40.9471198124779,40.4663611135239,40.8494657017529,60380.5611071715,0.0,1.0
2018-03-27,54.08,54.73,53.95,54.63,39362,40.6241100616182,41.1123806152434,40.5264559508931,41.0372620685318,52399.8422801439,0.0,1.0
2018-03-28,54.49,54.77,54.23,54.45,41434,40.9320961031356,41.142428033928,40.7367878816855,40.902048684451,55158.1491040975,0.0,1.0
2018-03-29,54.86,54.99,54.61,54.7,55872,41.2100347259684,41.3076888366935,41.0222383591895,41.0898450512299,74378.4357470709,0.0,1.0
2018-04-02,54.11,54.71,53.82,54.68,42909,40.6466456256316,41.0973569059011,40.4288018401681,41.0748213418876,57121.7121182536,0.0,1.0
2018-04-03,54.55,54.65,54.25,54.48,47875,40.9771672311625,41.0522857778741,40.7518115910278,40.9245842484644,63732.5961374395,0.0,1.0
2018-04-04,54.76,54.76,53.97,53.97,55446,41.1349161792569,41.1349161792569,40.5414796602354,40.5414796602354,73811.3321239992,0.0,1.0
2018-04-05,55.17,55.25,54.98,55.02,31017,41.4429022207743,41.5029970581436,41.3001769820223,41.3302244007069,41290.7349220879,0.0,1.0
2018-04-06,54.79,55.27,54.67,55.08,34490,41.1574517432703,41.5180207674859,41.0673094872164,41.3752955287339,45914.0938021992,0.0,1.0
2018-04-09,55.29,55.61,55.21,55.33,35212,41.5330444768282,41.7734238263052,41.4729496394589,41.5630918955128,46875.241257264,0.0,1.0
2018-04-10,55.89,55.97,55.73,55.8,27337,41.9837557570976,42.0438505944669,41.8635660823591,41.9161490650572,36391.8116054137,0.0,1.0
2018-04-11,55.7,55.96,55.67,55.75,18113,41.8410305183456,42.0363387397957,41.8184949543322,41.8785897917014,24112.5538138369,0.0,1.0
2018-04-12,55.84,55.95,55.77,55.78,18119,41.9461964837418,42.0288268851246,41.8936135010437,41.9011253557149,24120.5411888097,0.0,1.0
2018-04-13,55.9,56.06,55.77,56.06,37386,41.9912676117688,42.1114572865073,41.8936135010437,42.1114572865073,49769.3334557558,0.0,1.0
2018-04-16,56.02,56.08,55.91,56.07,27270,42.0814098678227,42.1264809958496,41.9987794664399,42.1189691411784,36302.6192515503,0.0,1.0
2018-04-17,56.3,56.37,56.08,56.13,35224,42.2917417986151,42.3443247813132,42.1264809958496,42.1640402692054,46891.2160072097,0.0,1.0
2018-04-18,56.51,56.56,56.4,56.42,31433,42.4494907467094,42.4870500200652,42.3668603453266,42.381884054669,41844.526253538,0.0,1.0
2018-04-19,56.41,56.58,56.23,56.52,17202,42.3743721999978,42.5020737294075,42.239158815917,42.4570026013805,22899.8040471276,0.0,1.0
2018-04-20,56.14,56.25,56.05,56.16,30126,42.1715521238765,42.2541825252593,42.1039454318361,42.1865758332189,40104.6097386215,0.0,1.0
2018-04-23,56.17,56.21,56.02,56.17,24115,42.19408768789,42.2241351065746,42.0814098678227,42.19408768789,32102.5912449995,0.0,1.0
2018-04-24,55.96,56.27,55.82,56.27,41990,42.0363387397957,42.2692062346016,41.9311727743995,42.2692062346016,55898.3125182472,0.0,1.0
2018-04-25,55.9,55.96,55.62,55.75,30901,41.9912676117688,42.0363387397957,41.7809356809764,41.8785897917014,41136.3123392797,0.0,1.0
2018-04-26,56.24,56.24,55.97,56.07,37379,42.2466706705881,42.2466706705881,42.0438505944669,42.1189691411784,49760.0148516209,0.0,1.0
2018-04-27,56.29,56.32,56.08,56.18,34579,42.2842299439439,42.3067655079574,42.1264809958496,42.2015995425612,46032.5731976296,0.0,1.0
2018-04-30,56.09,56.34,56.07,56.2,10411,42.1339928505208,42.3217892172997,42.1189691411784,42.2166232519035,13859.4268070367,0.0,1.0
2018-05-01,55.93,56.13,55.65,56.13,28988,42.0138031757822,42.1640402692054,41.8034712449898,42.1640402692054,38589.6709521064,0.0,1.0
2018-05-02,55.89,56.21,55.86,56.16,23196,41.9837557570976,42.2241351065746,41.9612201930841,42.1865758332189,30879.1916449931,0.0,1.0
2018-05-03,56.08,56.12,55.61,56.01,21232,42.1264809958496,42.1565284145342,41.7734238263052,42.0738980131515,28264.6575705507,0.0,1.0
2018-05-04,56.2,56.21,55.62,55.7,29835,42.2166232519035,42.2241351065746,41.7809356809764,41.8410305183456,39717.2220524387,0.0,1.0
2018-05-07,56.16,56.3,56.1,56.15,24161,42.1865758332189,42.2917417986151,42.1415047051919,42.1790639785477,32163.8277864579,0.0,1.0
2018-05-08,55.97,56.08,55.85,55.93,152788,42.0438505944669,42.1264809958496,41.953708338413,42.0138031757822,203395.841225004,0.0,1.0
2018-05-09,56.28,56.29,56.07,56.07,23855,42.2767180892727,42.2842299439439,42.1189691411784,42.1189691411784,31756.4716628432,0.0,1.0
2018-05-10,56.49,56.52,56.27,56.37,26069,42.434467037367,42.4570026013805,42.2692062346016,42.3443247813132,34703.8130278206,0.0,1.0
2018-05-11,56.48,56.7,56.36,56.64,146217,42.4269551826959,42.5922159854614,42.336812926642,42.5471448574344,194648.334400584,0.0,1.0
2018-05-14,56.54,56.74,56.54,56.72,17347,42.4720263107228,42.622263404146,42.4720263107228,42.6072396948037,23092.8322756379,0.0,1.0
2018-05-15,56.18,56.34,56.06,56.19,33680,42.2015995425612,42.3217892172997,42.1114572865073,42.2091113972323,44835.798180866,0.0,1.0
2018-05-16,56.21,56.31,56.08,56.15,31773,42.2241351065746,42.2992536532862,42.1264809958496,42.1790639785477,42297.1441686656,0.0,1.0
2018-05-17,56.3,56.44,56.13,56.23,13577,42.2917417986151,42.3969077640113,42.1640402692054,42.239158815917,18074.0983343711,0.0,1.0
2018-05-18,56.13,56.23,56.08,56.2,17889,42.1640402692054,42.239158815917,42.1264809958496,42.2166232519035,23814.3584815176,0.0,1.0
2018-05-21,56.42,56.46,56.35,56.41,26248,42.381884054669,42.4119314733536,42.3293010719709,42.3743721999978,34942.1030478435,0.0,1.0
2018-05-22,56.32,56.56,56.28,56.51,33621,42.3067655079574,42.4870500200652,42.2767180892727,42.4494907467094,44757.2556602997,0.0,1.0
2018-05-23,55.72,55.74,55.45,55.63,22362,41.8560542276879,41.8710779370303,41.6532341515667,41.7884475356475,29768.9465237686,0.0,1.0
2018-05-24,55.52,55.63,55.2754,55.63,20864,41.7058171342648,41.7884475356475,41.5220771690083,41.7884475356475,27774.7652388833,0.0,1.0
2018-05-25,55.12,55.14,54.94,55.06,63085,41.4053429474185,41.4203666567608,41.2701295633377,41.3602718193916,83980.5916935847,0.0,1.0
2018-05-29,53.9,54.34,53.7,54.23,20160,40.4888966775373,40.8194182830683,40.3386595841142,40.7367878816855,26837.5799087369,0.0,1.0
2018-05-30,54.79,54.8391,54.2622,54.48,25079,41.1574517432703,41.1943349497057,40.7609760537267,40.9245842484644,33385.8961573022,0.0,1.0
2018-05-31,54.56,54.62,54.24,54.59,21265,40.9846790858337,41.0297502138607,40.7442997363567,41.0072146498472,28308.5881329013,0.0,1.0
2018-06-01,54.88,54.98,54.75,54.94,33850,41.2250584353107,41.3001769820223,41.1274043245857,41.2701295633377,45062.1071384298,0.0,1.0
2018-06-04,55.18,55.36,55.09,55.35,23391,41.4504140754455,41.5856274595263,41.382807383405,41.5781156048551,31138.7813316103,0.0,1.0
2018-06-05,55.05,55.16,54.9,55.16,33763,41.3527599647204,41.4353903661031,41.2400821446531,41.4353903661031,44946.2902013236,0.0,1.0
2018-06-06,55.48,55.48,55.11,55.19,64514,41.6757697155802,41.6757697155802,41.3978310927474,41.4579259301166,85882.9181662823,0.0,1.0
2018-06-07,55.27,55.55,55.19,55.52,10911,41.5180207674859,41.7283526982783,41.4579259301166,41.7058171342648,14525.0413881066,0.0,1.0
2018-06-08,55.22,55.3,55.07,55.2,21802,41.4804614941301,41.5405563314993,41.3677836740627,41.4654377847878,29023.4581929703,0.0,1.0
2018-06-11,55.69,55.74,55.41,55.49,30324,41.8335186636745,41.8710779370303,41.6231867328821,41.6832815702513,40368.1931127251,0.0,1.0
2018-06-12,55.27,55.57,55.22,55.57,30141,41.5180207674859,41.7433764076206,41.4804614941301,41.7433764076206,40124.5781760535,0.0,1.0
2018-06-13,55.27,55.45,55.15,55.43,23409,41.5180207674859,41.6532341515667,41.427878511432,41.6382104422244,31162.7434565288,0.0,1.0
2018-06-14,55.17,55.42,55.16,55.34,47854,41.4429022207743,41.6306985875532,41.4353903661031,41.570603750184,63704.6403250345,0.0,1.0
2018-06-15,54.81,54.95,54.64,54.95,25609,41.1724754526126,41.2776414180088,41.044773923203,41.2776414180088,34091.4476132363,0.0,1.0
2018-06-18,54.39,54.49,54.21,54.24,18228,40.856977556424,40.9320961031356,40.7217641723432,40.7442997363567,24265.645167483,0.0,1.0
2018-06-19,54.09,54.09,53.73,53.82,30296,40.6316219162893,40.6316219162893,40.3611951481277,40.4288018401681,40330.9186961852,0.0,1.0
2018-06-20,54.01,54.19,53.96,54.19,33000,40.5715270789201,40.7067404630009,40.5339678055643,40.7067404630009,43930.562350611,0.0,1.0
2018-06-21,53.68,53.84,53.6,53.84,19384,40.3236358747719,40.4438255495104,40.2635410374026,40.4438255495104,25804.5460789164,0.0,1.0
2018-06-22,54.29,54.45,54.13,54.31,32539,40.7818590097125,40.902048684451,40.661669334974,40.7968827190548,43316.8657068645,0.0,1.0
2018-06-25,52.64,52.92,52.44,52.92,35385,40.2965931979557,40.5109367787959,40.1434906402127,40.5109367787959,46223.9175120763,1.004,1.0
2018-06-26,52.68,52.79,52.48,52.73,42868,40.3272137095043,40.411420116263,40.1741111517613,40.3654893489401,55999.064459734,0.0,1.0
2018-06-27,52.14,52.91,52.14,52.71,53152,39.9138368035982,40.5032816509087,39.9138368035982,40.3501790931658,69433.1966540026,0.0,1.0
2018-06-28,52.44,52.46,52.08,52.19,58423,40.1434906402127,40.158800895987,39.8679060362753,39.952112443034,76318.7772448223,0.0,1.0
2018-06-29,52.75,52.99,52.72,52.8,46802,40.3807996047144,40.5645226740059,40.3578342210529,40.4190752441501,61138.1033601863,0.0,1.0
2018-07-02,52.31,52.31,52.03,52.05,20922,40.0439739776798,40.0439739776798,39.8296303968396,39.8449406526139,27330.6995107435,0.0,1.0
2018-07-03,52.42,52.73,52.42,52.71,20072,40.1281803844384,40.3654893489401,40.1281803844384,40.3501790931658,26220.3326918863,0.0,1.0
2018-07-05,53.11,53.15,52.9235,53.06,47531,40.6563842086517,40.6870047202003,40.5136160735564,40.618108569216,62090.4061965946,0.0,1.0
2018-07-06,53.34,53.42,53.1,53.11,34016,40.8324521500562,40.8936931731534,40.6487290807646,40.6563842086517,44435.5737767638,0.0,1.0
2018-07-09,53.72,53.76,53.59,53.71,15876,41.1233470097679,41.1539675213165,41.0238303472349,41.1156918818807,20739.0395484449,0.0,1.0
2018-07-10,53.83,53.83,53.67,53.73,27158,41.2075534165265,41.2075534165265,41.0850713703321,41.131002137655,35476.8730194424,0.0,1.0
2018-07-11,52.81,53.24,52.72,53.15,30758,40.4267303720373,40.7559008711847,40.3578342210529,40.6870047202003,40179.6030757791,0.0,1.0
2018-07-12,53.19,53.24,52.98,53.11,24382,40.7176252317489,40.7559008711847,40.5568675461188,40.6563842086517,31850.545620445,0.0,1.0
2018-07-13,53.19,53.19,53.0,53.08,13809,40.7176252317489,40.7176252317489,40.5721778018931,40.6334188249903,18038.8887077649,0.0,1.0
2018-07-16,53.24,53.26,53.11,53.2,21350,40.7559008711847,40.771211126959,40.6563842086517,40.7252803596361,27889.8018618858,0.0,1.0
2018-07-17,53.24,53.34,53.05,53.05,26637,40.7559008711847,40.8324521500562,40.6104534413288,40.6104534413288,34796.2834751781,0.0,1.0
2018-07-18,53.31,53.38,53.1,53.19,24594,40.8094867663947,40.8630726616048,40.6487290807646,40.7176252317489,32127.484168207,0.0,1.0
2018-07-19,53.17,53.24,52.94,52.97,18663,40.7023149759746,40.7559008711847,40.5262470345702,40.5492124182316,24379.7364003923,0.0,1.0
2018-07-20,53.51,53.53,53.25,53.25,16201,40.9625893241377,40.977899579912,40.7635559990718,40.7635559990718,21163.5915674198,0.0,1.0
2018-07-23,53.43,53.51,53.37,53.47,15829,40.9013483010405,40.9625893241377,40.8554175337176,40.9319688125891,20677.6427949316,0.0,1.0
2018-07-24,53.74,54.02,53.69,53.82,32018,41.1386572655422,41.3530008463824,41.1003816261064,41.1998982886394,41825.5585954969,0.0,1.0
2018-07-25,54.23,54.25,53.67,53.76,60847,41.5137585320125,41.5290687877868,41.0850713703321,41.1539675213165,79485.2821494223,0.0,1.0
2018-07-26,53.85,54.05,53.84,53.94,18719,41.2228636723008,41.3759662300438,41.2152085444137,41.2917598232852,24452.8899790464,0.0,1.0
2018-07-27,54.07,54.27,53.96,54.13,44137,41.3912764858181,41.5443790435611,41.3070700790595,41.437207253141,57656.7768045927,0.0,1.0
2018-07-30,54.24,54.42,54.21,54.3,24935,41.5214136598997,41.6592059618683,41.4984482762382,41.5673444272226,32572.9372096544,0.0,1.0
2018-07-31,54.27,54.5,54.25,54.42,41823,41.5443790435611,41.7204469849655,41.5290687877868,41.6592059618683,54633.9664294918,0.0,1.0
2018-08-01,53.9,54.13,53.83,54.04,26267,41.2611393117366,41.437207253141,41.2075534165265,41.3683111021567,34312.947330499,0.0,1.0
2018-08-02,53.5,53.56,53.29,53.43,37213,40.9549341962506,41.0008649635735,40.7941765106204,40.9013483010405,48611.8593295717,0.0,1.0
2018-08-03,53.55,53.59,53.33,53.33,48462,40.9932098356863,41.0238303472349,40.824797022169,40.824797022169,63306.5844417195,0.0,1.0
2018-08-06,53.38,53.47,53.21,53.26,19969,40.8630726616048,40.9319688125891,40.7329354875232,40.771211126959,26085.7823597189,0.0,1.0
2018-08-07,53.82,53.89,53.7,53.84,33088,41.1998982886394,41.2534841838494,41.1080367539936,41.2152085444137,43223.3144733525,0.0,1.0
2018-08-08,53.85,53.9,53.57,53.71,71134,41.2228636723008,41.2611393117366,41.0085200914606,41.1156918818807,92923.3332854045,0.0,1.0
2018-08-09,53.55,53.83,53.55,53.82,14963,40.9932098356863,41.2075534165265,40.9932098356863,41.1998982886394,19546.3749536018,0.0,1.0
2018-08-10,52.59,52.69,52.44,52.69,19245,40.25831755852,40.3348688373915,40.1434906402127,40.3348688373915,25140.0110928333,0.0,1.0
2018-08-13,52.38,52.62,52.25,52.5,33597,40.0975598728898,40.2812829421814,39.9980432103569,40.1894214075356,43888.2282507624,0.0,1.0
2018-08-14,52.38,52.415,52.2306,52.41,28690,40.0975598728898,40.1243528204948,39.9831922622558,40.1205252565513,37478.1459211946,0.0,1.0
2018-08-15,51.62,51.74,51.32,51.64,32243,39.5157701534664,39.6076316881122,39.286116316852,39.5310804092407,42119.479224018,0.0,1.0
2018-08-16,52.0,52.19,51.95,51.95,21996,39.8066650131781,39.952112443034,39.7683893737424,39.7683893737424,28733.6806442174,0.0,1.0
2018-08-17,52.34,52.39,51.93,51.93,83846,40.0669393613412,40.105215000777,39.7530791179681,39.7530791179681,109529.195639891,0.0,1.0
2018-08-20,52.61,52.63,52.43,52.43,102094,40.2736278142943,40.2889380700686,40.1358355123256,40.1358355123256,133366.8117699,0.0,1.0
2018-08-21,52.92,53.09,52.78,52.91,33055,40.5109367787959,40.6410739528774,40.4037649883758,40.5032816509087,43180.2061145028,0.0,1.0
2018-08-22,53.1,53.11,53.0,53.08,22073,40.6487290807646,40.6563842086517,40.5721778018931,40.6334188249903,28834.2668148668,0.0,1.0
2018-08-23,52.68,52.88,52.64,52.79,33421,40.3272137095043,40.4803162672473,40.2965931979557,40.411420116263,43658.3170035637,0.0,1.0
2018-08-24,52.96,53.1,52.92,52.93,80382,40.5415572903445,40.6487290807646,40.5109367787959,40.518591906683,105004.124274572,0.0,1.0
2018-08-27,53.59,53.65,53.31,53.31,65884,41.0238303472349,41.0697611145578,40.8094867663947,40.8094867663947,86065.1852865801,0.0,1.0
2018-08-28,53.52,53.82,53.48,53.76,37268,40.9702444520249,41.1998982886394,40.9396239404763,41.1539675213165,48683.7065943213,0.0,1.0
2018-08-29,53.79,53.87,53.47,53.52,46093,41.1769329049779,41.2381739280751,40.9319688125891,40.9702444520249,60211.926801869,0.0,1.0
2018-08-30,53.29,53.43,53.17,53.37,46258,40.7941765106204,40.9013483010405,40.7023149759746,40.8554175337176,60427.4685961178,0.0,1.0
2018-08-31,52.84,53.06,52.63,52.98,18001,40.4496957556987,40.618108569216,40.2889380700686,40.5568675461188,23514.9565955881,0.0,1.0
2018-09-04,52.38,52.42,52.21,52.23,19498,40.0975598728898,40.1281803844384,39.9674226988083,39.9827329545826,25470.5085106815,0.0,1.0
2018-09-05,52.03,52.21,51.94,52.2,39989,39.8296303968396,39.9674226988083,39.7607342458552,39.9597675709211,52238.1867285691,0.0,1.0
2018-09-06,52.01,52.16,51.73,52.01,25651,39.8143201410653,39.9291470593725,39.5999765602251,39.8143201410653,33508.2579653036,0.0,1.0
2018-09-07,51.59,51.72,51.45,51.5,24981,39.492804769805,39.5923214323379,39.3856329793849,39.4239086188206,32633.0276492632,0.0,1.0
2018-09-10,51.87,51.99,51.86,51.99,13008,39.7071483506452,39.799009885291,39.699493222758,39.799009885291,16992.53127023,0.0,1.0
2018-09-11,51.92,51.9506,51.62,51.62,17344,39.7454239900809,39.7688486814156,39.5157701534664,39.5157701534664,22656.7083603067,0.0,1.0
2018-09-12,52.3,52.4,52.05,52.05,43344,40.0363188497926,40.1128701286641,39.8449406526139,39.8449406526139,56620.8698782941,0.0,1.0
2018-09-13,52.57,52.72,52.49,52.72,23465,40.2430073027457,40.3578342210529,40.1817662796485,40.3578342210529,30652.6557699836,0.0,1.0
2018-09-14,52.59,52.71,52.4,52.63,52233,40.25831755852,40.3501790931658,40.1128701286641,40.2889380700686,68232.6941757321,0.0,1.0
2018-09-17,52.75,52.97,52.68,52.85,28773,40.3807996047144,40.5492124182316,40.3272137095043,40.4573508835859,37586.5699752712,0.0,1.0
2018-09-18,53.22,53.28,53.06,53.06,24064,40.7405906154104,40.7865213827333,40.618108569216,40.618108569216,31435.1377988019,0.0,1.0
2018-09-19,53.42,53.47,53.24,53.24,25169,40.8936931731534,40.9319688125891,40.7559008711847,40.7559008711847,32878.6146633163,0.0,1.0
2018-09-20,54.03,54.14,53.8,53.94,69964,41.3606559742695,41.4448623810282,41.1845880328651,41.2917598232852,91394.946017095,0.0,1.0
2018-09-21,54.01,54.18,53.98,54.07,68814,41.3453457184952,41.4754828925768,41.3223803348338,41.3912764858181,89892.6850268764,0.0,1.0
2018-09-24,53.76,54.01,53.76,54.01,25795,41.1539675213165,41.3453457184952,41.1539675213165,41.3453457184952,33696.3671675571,0.0,1.0
2018-09-25,53.77,53.94,53.71,53.9,36050,41.3897760807522,41.5206345879817,41.3435907252595,41.4898443509865,46833.0269827537,0.29804,1.0
2018-09-26,53.81,54.08,53.67,53.67,28844,41.4205663177474,41.6284004174648,41.3128004882643,41.3128004882643,37471.6180385727,0.0,1.0
2018-09-27,53.69,53.92,53.61,53.75,26527,41.3281956067619,41.5052394694841,41.2666151327716,41.3743809622546,34461.5730033705,0.0,1.0
2018-09-28,53.13,53.39,53.08,53.2,40470,40.8971322888296,41.0972688292982,40.8586444925856,40.9510152035711,52575.1068513741,0.0,1.0
2018-10-01,53.25,53.38,53.19,53.38,23967,40.9895029998151,41.0895712700494,40.9433176443223,41.0895712700494,31135.8434867033,0.0,1.0
2018-10-02,52.85,52.98,52.75,52.88,39023,40.6816006298634,40.7816689000977,40.6046250373755,40.7046933076098,50695.2902066018,0.0,1.0
2018-10-03,52.86,53.11,52.86,53.1,17136,40.6892981891122,40.881737170332,40.6892981891122,40.8740396110832,22261.6019521905,0.0,1.0
2018-10-04,52.42,52.64,52.17,52.64,20684,40.3506055821654,40.5199518856388,40.1581666009456,40.5199518856388,26870.8552041963,0.0,1.0
2018-10-05,52.21,52.37,51.93,52.3,25455,40.1889568379408,40.3121177859214,39.9734251789746,40.2582348711799,33068.9237682661,0.0,1.0
2018-10-08,51.85,51.91,51.48,51.59,23988,39.9118447049843,39.958030060477,39.627035012779,39.7117081645157,31163.1248616447,0.0,1.0
2018-10-09,51.84,51.88,51.37,51.45,27547,39.9041471457355,39.9349373827306,39.5423618610423,39.6039423350326,35786.6683576675,0.0,1.0
2018-10-10,50.9,51.79,50.84,51.79,48928,39.1805765763491,39.8656593494915,39.1343912208563,39.8656593494915,63563.0053873001,0.0,1.0
2018-10-11,50.23,50.92,49.94,50.81,40552,38.66484010668,39.1959716948466,38.4416108884651,39.1112985431099,52681.6341249549,0.0,1.0
2018-10-12,50.3,50.6,49.83,50.6,187220,38.7187230214216,38.9496497988853,38.3569377367284,38.9496497988853,243219.953168131,0.0,1.0
2018-10-15,50.26,50.52,50.17,50.2,56252,38.6879327844264,38.888069324895,38.6186547511873,38.6417474289336,73077.7096763899,0.0,1.0
2018-10-16,51.01,51.09,50.78,50.8,28478,39.2652497280858,39.3268302020761,39.0882058653636,39.1036009838611,36996.1426467367,0.0,1.0
2018-10-17,50.7,50.84,50.51,50.83,38543,39.0266253913732,39.1343912208563,38.8803717656462,39.1266936616075,50071.7159222267,0.0,1.0
2018-10-18,50.01,50.64,49.88,50.57,38299,38.4954938032066,38.9804400358805,38.3954255329723,38.9265571211389,49754.7323276694,0.0,1.0
2018-10-19,50.36,50.58,50.22,50.24,76143,38.7649083769143,38.9342546803877,38.6571425474312,38.6725376659288,98918.3681982749,0.0,1.0
2018-10-22,50.02,50.26,49.9,50.22,26697,38.5031913624554,38.6879327844264,38.4108206514699,38.6571425474312,34682.4222290866,0.0,1.0
2018-10-23,49.63,49.79,49.05,49.3,42271,38.2029865517525,38.3261474997332,37.7565281153226,37.9489670965424,54914.8095308732,0.0,1.0
2018-10-24,48.28,49.28,48.28,49.28,68583,37.1638160531657,37.9335719780448,37.1638160531657,37.9335719780448,89097.0732193673,0.0,1.0
2018-10-25,48.77,49.05,48.57,48.59,42192,37.5409964563565,37.7565281153226,37.3870452713806,37.4024403898782,54812.1795965697,0.0,1.0
2018-10-26,48.47,48.75,47.94,48.19,57078,37.3100696788927,37.5256013378589,36.9020990387068,37.0945380199265,74150.7770907521,0.0,1.0
2018-10-29,48.39,49.05,48.12,48.99,50295,37.2484892049024,37.7565281153226,37.040655105185,37.7103427598299,65338.8929846766,0.0,1.0
2018-10-30,48.82,48.86,48.45,48.5,104783,37.5794842526004,37.6102744895956,37.2946745603951,37.3331623566391,136124.967165988,0.0,1.0
2018-10-31,49.25,49.38,49.14,49.22,173318,37.9104793002984,38.0105475705327,37.8258061485617,37.8873866225521,225159.682956918,0.0,1.0
2018-11-01,49.75,49.87,49.54,49.58,38581,38.295357262738,38.3877279737235,38.1337085185134,38.1644987555086,50121.0822197398,0.0,1.0
2018-11-02,49.82,50.2,49.5,50.17,54667,38.3492401774796,38.6417474289336,38.1029182815182,38.6186547511873,71018.6154248596,0.0,1.0
2018-11-05,49.92,50.0,49.71,49.91,33128,38.4262157699675,38.4877962439578,38.2645670257429,38.4185182107187,43037.0185266203,0.0,1.0
2018-11-06,50.05,50.11,49.85,49.92,42757,38.5262840402018,38.5724693956945,38.3723328552259,38.4262157699675,55546.1784938029,0.0,1.0
2018-11-07,50.68,50.68,50.4,50.56,40345,39.0112302728756,39.0112302728756,38.7956986139095,38.9188595618901,52412.7177148182,0.0,1.0
2018-11-08,50.14,50.66,50.07,50.52,29756,38.5955620734409,38.995835154378,38.5416791586994,38.888069324895,38656.4091788853,0.0,1.0
2018-11-09,50.0,50.07,49.73,49.93,34444,38.4877962439578,38.5416791586994,38.2799621442404,38.4339133292163,44746.651356282,0.0,1.0
2018-11-12,49.11,49.64,49.11,49.64,80299,37.8027134708154,38.2106841110013,37.8027134708154,38.2106841110013,104317.482210489,0.0,1.0
2018-11-13,49.41,49.72,49.2,49.29,49637,38.0336402482791,38.2722645849916,37.8719915040545,37.9412695372936,64484.0765698458,0.0,1.0
2018-11-14,49.42,49.69,49.16,49.63,53517,38.0413378075279,38.2491719072453,37.8412012670593,38.2029865517525,69524.6353685444,0.0,1.0
2018-11-15,49.43,49.61,48.86,49.04,37690,38.0490353667767,38.1875914332549,37.6102744895956,37.7488305560738,48963.5724543685,0.0,1.0
2018-11-16,49.68,49.68,49.27,49.28,42075,38.2414743479965,38.2414743479965,37.925874418796,37.9335719780448,54660.1833647533,0.0,1.0
2018-11-19,49.25,49.59,49.1,49.59,68006,37.9104793002984,38.1721963147574,37.7950159115666,38.1721963147574,88347.4849650249,0.0,1.0
2018-11-20,48.45,48.74,48.33,48.69,129168,37.2946745603951,37.5179037786101,37.2023038494096,37.4794159823661,167803.839925335,0.0,1.0
2018-11-21,49.02,49.18,48.87,48.91,73026,37.7334354375762,37.8565963855569,37.6179720488444,37.6487622858395,94869.0326891143,0.0,1.0
2018-11-23,48.64,48.76,48.62,48.62,40430,37.4409281861222,37.5332988971077,37.4255330676246,37.4255330676246,52523.1423276762,0.0,1.0
2018-11-26,49.37,49.39,49.18,49.2,75474,38.0028500112839,38.0182451297815,37.8565963855569,37.8719915040545,98049.2615394272,0.0,1.0
2018-11-27,49.25,49.25,48.97,49.13,53871,37.9104793002984,37.9104793002984,37.6949476413323,37.8181085893129,69984.5214032711,0.0,1.0
2018-11-28,49.9,49.99,49.03,49.21,238966,38.4108206514699,38.480098684709,37.741132996825,37.8796890633033,310443.85924995,0.0,1.0
2018-11-29,49.66,49.76,49.45,49.58,142868,38.2260792294989,38.3030548219868,38.0644304852743,38.1644987555086,185601.689291874,0.0,1.0
2018-11-30,49.53,49.55,49.31,49.39,88580,38.1260109592646,38.1414060777622,37.9566646557912,38.0182451297815,115075.437729052,0.0,1.0
2018-12-03,49.94,50.09,49.8,50.09,69795,38.4416108884651,38.5570742771969,38.333845058982,38.5570742771969,90671.5982874143,0.0,1.0
2018-12-04,48.86,49.88,48.83,49.88,109839,37.6102744895956,38.3954255329723,37.5871818118492,38.3954255329723,142693.282961406,0.0,1.0
2018-12-06,48.51,48.53,47.68,48.09,189004,37.3408599158879,37.3562550343855,36.7019624982382,37.0175624274386,245537.570925059,0.0,1.0
2018-12-07,48.0,48.71,47.89,48.5,80689,36.9482843941995,37.4948111008637,36.8636112424628,37.3331623566391,104824.136316544,0.0,1.0
2018-12-10,47.65,47.83,47.18,47.79,153921,36.6788698204918,36.81742588697,36.3170845357986,36.7866356499749,199960.786302702,0.0,1.0
2018-12-11,47.68,48.01,47.36,48.01,103415,36.7019624982382,36.9559819534483,36.4556406022768,36.9559819534483,134347.780455519,0.0,1.0
2018-12-12,48.31,48.59,48.29,48.32,65244,37.186908730912,37.4024403898782,37.1715136124145,37.1946062901608,84759.3346036832,0.0,1.0
2018-12-13,48.32,48.5,48.22,48.39,146614,37.1946062901608,37.3331623566391,37.1176306976729,37.2484892049024,190468.166936184,0.0,1.0
2018-12-14,47.65,47.98,47.65,47.76,50415,36.6788698204918,36.9328892757019,36.6788698204918,36.7635429722285,65494.7865557704,0.0,1.0
2018-12-17,47.26,47.7149,47.115,47.65,438088,36.3786650097889,36.7288269800164,36.2670504006814,36.6788698204918,569125.856444399,0.0,1.0
2018-12-18,47.37,47.67,47.2,47.56,172365,36.4633381615256,36.6942649389894,36.3324796542962,36.6095917872527,223921.628179815,0.0,1.0
2018-12-19,46.97,47.87,46.845,47.53,198096,36.155435791574,36.8482161239652,36.0592163009641,36.5864991095063,257349.107161597,0.0,1.0
2018-12-20,46.82,47.18,46.65,47.05,317651,36.0399724028421,36.3170845357986,35.9091138956126,36.2170162655643,412664.572929228,0.0,1.0
2018-12-21,45.97,46.71,45.9,46.49,197219,35.3856798666948,35.9552992511054,35.3317969519533,35.785952947632,256209.78497952,0.0,1.0
2018-12-24,44.98,45.78,44.98,45.67,340618,34.8750468788077,35.4953233906585,34.8750468788077,35.410035370279,439311.169766771,0.32663,1.0
2018-12-26,46.25,46.34,45.04,45.28,146381,35.8597358413708,35.929516948954,34.9215676171965,35.1076505707518,188794.509807555,0.0,1.0
2018-12-27,46.22,46.32,45.2,45.51,1153831,35.8364754721764,35.9140100361577,35.0456229195667,35.2859800679088,1488150.49798649,0.0,1.0
2018-12-28,46.51,46.76,46.3655,46.67,374398,36.0613257077223,36.2551621176756,35.9492882627692,36.1853810100924,482878.835934506,0.0,1.0
2018-12-31,46.6,46.83,46.4,46.83,734744,36.1311068153055,36.3094363124626,35.9760376873428,36.3094363124626,947634.141821971,0.0,1.0
2019-01-02,46.61,46.61,45.99,45.99,78388,36.1388602717036,36.1388602717036,35.6581459750193,35.6581459750193,101100.716860758,0.0,1.0
2019-01-03,46.37,46.6,46.24,46.51,91256,35.9527773181484,36.1311068153055,35.8519823849726,36.0613257077223,117697.186021398,0.0,1.0
2019-01-04,47.78,47.84,47.11,47.14,118660,37.0460146702853,37.0925354086741,36.5265330916103,36.5497934608047,153041.422956288,0.0,1.0
2019-01-07,47.79,48.02,47.59,47.73,113261,37.0537681266834,37.2320976238405,36.8986989987208,37.0072473882946,146078.076904199,0.0,1.0
2019-01-08,48.02,48.18,47.94,48.18,96424,37.2320976238405,37.3561529262107,37.1700699726555,37.3561529262107,124362.600430955,0.0,1.0
2019-01-09,48.43,48.57,48.29,48.38,103521,37.549989336164,37.6585377257379,37.4414409465901,37.5112220541734,133515.937517765,0.0,1.0
2019-01-10,48.65,48.71,48.34,48.34,28598,37.720565376923,37.7670861153118,37.4802082285808,37.4802082285808,36884.1952949936,0.0,1.0
2019-01-11,48.37,48.5,48.27,48.36,96812,37.5034685977752,37.604263530951,37.4259340337939,37.4957151413771,124863.02241062,0.0,1.0
2019-01-14,48.18,48.33,48.08,48.08,43581,37.3561529262107,37.4724547721827,37.2786183622293,37.2786183622293,56208.4801437553,0.0,1.0
2019-01-15,48.32,48.5,48.14,48.24,25716,37.4647013157846,37.604263530951,37.3251391006181,37.4026736645995,33167.1433738742,0.0,1.0
2019-01-16,48.44,48.56,48.4,48.42,43622,37.5577427925622,37.6507842693398,37.5267289669696,37.5422358797659,56261.3597859364,0.0,1.0
2019-01-17,48.62,48.76,48.2,48.2,88078,37.6973050077286,37.8058533973025,37.3716598390069,37.3716598390069,113598.368878678,0.0,1.0
2019-01-18,49.1,49.18,48.97,49.08,115141,38.069470914839,38.1314985660241,37.9686759816633,38.0539640020428,148502.801960307,0.0,1.0
2019-01-22,48.35,48.671,48.27,48.65,207767,37.487961684979,37.7368476353591,37.4259340337939,37.720565376923,267966.941878975,0.0,1.0
2019-01-23,48.7,48.79,48.53,48.77,76905,37.7593326589137,37.8291137664969,37.6275239001454,37.8136068537006,99188.0215106468,0.0,1.0
2019-01-24,48.71,48.78,48.51,48.63,64309,37.7670861153118,37.8213603100987,37.6120169873491,37.7050584641267,82942.3636347206,0.0,1.0
2019-01-25,49.04,49.21,49.01,49.06,116227,38.0229501764502,38.1547589352185,37.9996898072558,38.0384570892465,149903.467604421,0.0,1.0
2019-01-28,48.89,48.95,48.73,48.8,242800,37.9066483304782,37.953169068867,37.7825930281081,37.836867222895,313150.661501659,0.0,1.0
2019-01-29,49.03,49.26,49.01,49.14,169090,38.0151967200521,38.1935262172092,37.9996898072558,38.1004847404316,218083.382839026,0.0,1.0
2019-01-30,49.51,49.74,49.12,49.23,79213,38.3873626271625,38.5656921243196,38.0849778276353,38.1702658480148,102164.758441231,0.0,1.0
2019-01-31,49.47,49.6,49.33,49.45,73373,38.35634880157,38.4571437347457,38.2478004119961,38.3408418887737,94632.6337988517,0.0,1.0
2019-02-01,49.52,49.62,49.4,49.44,245155,38.3951160835607,38.472650647542,38.3020746067831,38.3330884323756,316188.016558645,0.0,1.0
2019-02-04,49.64,49.66,49.31,49.41,63645,38.4881575603383,38.5036644731345,38.2322934991998,38.3098280631812,82085.971380861,0.0,1.0
2019-02-05,50.12,50.13,49.91,50.01,49105,38.8603234674487,38.8680769238468,38.6975008830879,38.7750354470692,63333.0446171292,0.0,1.0
2019-02-06,49.81,49.98,49.74,49.97,35957,38.6199663191066,38.7517750778748,38.5656921243196,38.7440216214767,46375.4461928136,0.0,1.0
2019-02-07,49.26,49.5,49.09,49.43,61572,38.1935262172092,38.3796091707644,38.0617174584409,38.3253349759775,79412.3250822905,0.0,1.0
2019-02-08,49.0,49.03,48.76,48.96,53546,37.9919363508577,38.0151967200521,37.8058533973025,37.9609225252651,69060.8126885001,0.0,1.0
2019-02-11,48.88,49.03,48.79,48.98,27814,37.8988948740801,38.0151967200521,37.8291137664969,37.9764294380614,35873.0333567015,0.0,1.0
2019-02-12,49.4,49.42,49.26,49.28,47816,38.3020746067831,38.3175815195793,38.1935262172092,38.2090331300054,61670.5602568505,0.0,1.0
2019-02-13,49.46,49.65,49.41,49.53,53255,38.3485953451719,38.4959110167364,38.3098280631812,38.4028695399588,68685.4962037513,0.0,1.0
2019-02-14,49.45,49.6,49.3,49.42,29150,38.3408418887737,38.4571437347457,38.2245400428017,38.3175815195793,37596.1358433829,0.0,1.0
2019-02-15,50.1,50.1,49.8,49.87,46700,38.8448165546524,38.8448165546524,38.6122128627084,38.6664870574954,60231.2021916288,0.0,1.0
2019-02-19,50.3175,50.39,49.9526,49.98,20412,39.0134542313119,39.0696667901983,38.7305306073439,38.7517750778748,26326.3233219599,0.0,1.0
2019-02-20,50.5,50.64,50.31,50.31,23387,39.1549548105778,39.2635032001517,39.0076391390133,39.0076391390133,30163.3217485144,0.0,1.0
2019-02-21,50.33,50.43,50.1808,50.43,25386,39.0231460518095,39.1006806157909,38.9074644823494,39.1006806157909,32741.526741685,0.0,1.0
2019-02-22,50.43,50.5339,50.4,50.46,71357,39.1006806157909,39.1812390277675,39.0774202465965,39.1239409849853,92032.5031003865,0.0,1.0
2019-02-25,50.59,50.7358,50.5,50.73,30051,39.224735918161,39.3377813124458,39.1549548105778,39.3332843077349,38758.1982239965,0.0,1.0
2019-02-26,50.84,50.92,50.63,50.69,22651,39.4185723281144,39.4805999792995,39.2557497437536,39.3022704821424,29214.0676839953,0.0,1.0
2019-02-27,50.64,50.79,50.62,50.74,24731,39.2635032001517,39.3798050461237,39.2479962873554,39.341037764133,31896.7422141578,0.0,1.0
2019-02-28,50.6,50.73,50.6,50.67,16979,39.2324893745592,39.3332843077349,39.2324893745592,39.2867635693461,21898.6205998215,0.0,1.0
2019-03-01,50.79,50.93,50.69,50.88,52811,39.3798050461237,39.4883534356976,39.3022704821424,39.4495861537069,68112.8483713513,0.0,1.0
2019-03-04,50.59,50.83,50.43,50.82,64684,39.224735918161,39.4108188717162,39.1006806157909,39.4030654153181,83426.0188985721,0.0,1.0
2019-03-05,50.75,50.82,50.61,50.61,53954,39.3487912205312,39.4030654153181,39.2402428309573,39.2402428309573,69587.0296155704,0.0,1.0
2019-03-06,50.56,50.76,50.56,50.76,40987,39.2014755489666,39.3565446769293,39.2014755489666,39.3565446769293,52862.8754652739,0.0,1.0
2019-03-07,49.96,50.36,49.94,50.36,29739,38.7362681650786,39.0464064210039,38.7207612522823,39.0464064210039,38355.7970444721,0.0,1.0
2019-03-08,49.92,49.92,49.66,49.68,31692,38.705254339486,38.705254339486,38.5036644731345,38.5191713859308,40874.6736586103,0.0,1.0
2019-03-11,50.32,50.32,49.96,49.96,24488,39.0153925954114,39.0153925954114,38.7362681650786,38.7362681650786,31583.3336031821,0.0,1.0
2019-03-12,50.3,50.42,50.27,50.32,55300,38.9998856826151,39.0929271593927,38.9766253134207,39.0153925954114,71323.0295759545,0.0,1.0
2019-03-13,50.78,50.79,50.51,50.58,43814,39.3720515897256,39.3798050461237,39.1627082669759,39.2169824617629,56508.9912810283,0.0,1.0
2019-03-14,50.78,50.84,50.71,50.8,17346,39.3720515897256,39.4185723281144,39.3177773949386,39.3875585025218,22371.9578847107,0.0,1.0
2019-03-15,51.2503,51.31,51.1,51.13,47495,39.7366966441298,39.7829847788267,39.6201621944659,39.6434225636603,61256.5513509938,0.0,1.0
2019-03-18,51.57,51.57,51.36,51.44,46320,39.9845746451782,39.9845746451782,39.8217520608174,39.8837797120024,59741.098190926,0.0,1.0
2019-03-19,51.65,51.92,51.56,51.92,33538,40.0466022963632,40.2559456191129,39.97682118878,40.2559456191129,43255.5473041295,0.0,1.0
2019-03-20,51.7,51.89,51.31,51.48,21541,40.0853695783539,40.2326852499185,39.7829847788267,39.914793537595,27782.4481029952,0.0,1.0
2019-03-21,51.59,51.59,51.3,51.3,28759,40.0000815579744,40.0000815579744,39.7752313224285,39.7752313224285,37091.8446216072,0.0,1.0
2019-03-22,50.56,50.98,50.54,50.93,25310,39.2014755489666,39.5271207176883,39.1859686361704,39.4883534356976,32643.5059415444,0.0,1.0
2019-03-25,50.59,50.67,50.42,50.61,36576,39.224735918161,39.2867635693461,39.0929271593927,39.2402428309573,47173.799815011,0.0,1.0
2019-03-26,50.51,50.66,50.42,50.6,69025,39.3875585025218,39.5045280882549,39.317376751082,39.4577402539617,88516.5997221376,0.29,1.0
2019-03-27,50.53,50.62,50.25,50.62,26429,39.4031544472862,39.4733361987261,39.1848112205845,39.4733361987261,33892.1436299366,0.0,1.0
2019-03-28,50.38,50.5,50.25,50.42,36029,39.2861848615532,39.3797605301396,39.1848112205845,39.317376751082,46203.0361664453,0.0,1.0
2019-03-29,50.63,50.66,50.48,50.61,55487,39.4811341711083,39.5045280882549,39.3641645853752,39.4655382263439,71155.6764763817,0.0,1.0
2019-04-01,51.16,51.21,51.0,51.02,61508,39.8944267073652,39.9334165692762,39.7696591492499,39.7852550940143,78876.9143891233,0.0,1.0
2019-04-02,51.25,51.27,51.05,51.11,35270,39.9646084588051,39.9802044035695,39.808649011161,39.8554368454542,45229.7062252776,0.0,1.0
2019-04-03,51.58,51.76,51.53,51.54,36400,40.2219415474179,40.3623050502976,40.1829516855068,40.190749657889,46678.8008675958,0.0,1.0
2019-04-04,51.52,51.57,51.45,51.45,26901,40.1751537131246,40.2141435750357,40.1205679064492,40.1205679064492,34497.4291796483,0.0,1.0
2019-04-05,51.61,51.66,51.47,51.52,24523,40.2453354645645,40.2843253264755,40.1361638512136,40.1751537131246,31447.9185075839,0.0,1.0
2019-04-08,51.61,51.62,51.55,51.62,15494,40.2453354645645,40.2531334369467,40.1985476302712,40.2531334369467,19869.2676000695,0.0,1.0
2019-04-09,51.36,51.48,51.3,51.48,29921,40.0503861550093,40.1439618235958,40.0035983207161,40.1439618235958,38370.2307900917,0.0,1.0
2019-04-10,51.48,51.56,51.36,51.41,24138,40.1439618235958,40.2063456026535,40.0503861550093,40.0893760169204,30954.2004214843,0.0,1.0
2019-04-11,51.47,51.52,51.32,51.5,25314,40.1361638512136,40.1751537131246,40.0191942654805,40.1595577683602,32462.2847572067,0.0,1.0
2019-04-12,51.75,51.79,51.67,51.73,19866,40.3545070779154,40.3856989674442,40.2921232988577,40.338911133151,25475.8532427379,0.0,1.0
2019-04-15,51.76,51.82,51.68,51.82,37541,40.3623050502976,40.4090928845908,40.2999212712399,40.4090928845908,48142.0017409455,0.0,1.0
2019-04-16,51.835,51.9792,51.83,51.94,24336,40.4207898431641,40.5332366049155,40.416890856973,40.5026685531773,31208.1125800498,0.0,1.0
2019-04-17,51.93,52.04,51.87,52.03,32350,40.4948705807951,40.5806482769993,40.4480827465018,40.5728503046171,41485.1430787562,0.0,1.0
2019-04-18,51.91,51.95,51.77,51.88,31417,40.4792746360307,40.5104665255595,40.3701030226798,40.455880718884,40288.6782103642,0.0,1.0
2019-04-22,51.81,51.88,51.71,51.71,18906,40.4012949122086,40.455880718884,40.3233151883865,40.3233151883865,24244.763989087,0.0,1.0
2019-04-23,51.83,51.87,51.67,51.7,33755,40.416890856973,40.4480827465018,40.2921232988577,40.3155172160043,43286.8934968599,0.0,1.0
2019-04-24,51.3,51.51,51.29,51.51,24292,40.0035983207161,40.1673557407424,39.9958003483339,40.1673557407424,31151.6876559242,0.0,1.0
2019-04-25,51.32,51.33,51.15,51.15,33914,40.0191942654805,40.0269922378627,39.886628734983,39.886628734983,43490.7926544958,0.0,1.0
2019-04-26,51.46,51.53,51.3725,51.42,50426,40.1283658788314,40.1829516855068,40.0601336204871,40.0971739893026,64665.5278172909,0.0,1.0
2019-04-29,51.67,51.7,51.45,51.45,19708,40.2921232988577,40.3155172160043,40.1205679064492,40.1205679064492,25273.2364697412,0.0,1.0
2019-04-30,51.76,51.79,51.54,51.66,43257,40.3623050502976,40.3856989674442,40.190749657889,40.2843253264755,55472.1123387251,0.0,1.0
2019-05-01,51.38,51.91,51.35,51.81,33448,40.0659820997737,40.4792746360307,40.0425881826271,40.4012949122086,42893.2014126195,0.0,1.0
2019-05-02,51.26,51.42,51.21,51.42,33792,39.9724064311873,40.0971739893026,39.9334165692762,40.0971739893026,43334.341728511,0.0,1.0
2019-05-03,51.79,51.79,51.52,51.53,30339,40.3856989674442,40.3856989674442,40.1751537131246,40.1829516855068,38906.2675692855,0.0,1.0
2019-05-06,51.23,51.29,50.74,50.74,25552,39.9490125140407,39.9958003483339,39.5669118673126,39.5669118673126,32767.4923013409,0.0,1.0
2019-05-07,50.5,50.87,50.3,50.87,34897,39.3797605301396,39.6682855082812,39.2238010824955,39.6682855082812,44751.3767548488,0.0,1.0
2019-05-08,50.49,50.63,50.44,50.46,14155,39.3719625577574,39.4811341711083,39.3329726958464,39.3485686406108,18152.1545681544,0.0,1.0
2019-05-09,50.23,50.29,49.84,49.95,26549,39.1692152758201,39.2160031101133,38.865094352914,38.9508720491183,34046.0297866429,0.0,1.0
2019-05-10,50.48,50.53,49.96,50.21,32020,39.3641645853752,39.4031544472862,38.9586700215005,39.1536193310557,41061.9561478138,0.0,1.0
2019-05-13,49.44,49.68,49.37,49.63,52397,38.5531754576258,38.7403267947987,38.4985896509504,38.7013369328877,67193.1079411929,0.0,1.0
2019-05-14,49.91,50.08,49.75,49.8,30370,38.9196801595895,39.052245690087,38.7949126014742,38.8339024633852,38946.0214931013,0.0,1.0
2019-05-15,50.03,50.19,49.56,49.56,181618,39.013255828176,39.1380233862912,38.6467511262123,38.6467511262123,232904.133405797,0.0,1.0
2019-05-16,50.43,50.59,50.24,50.24,54612,39.3251747234642,39.4499422815795,39.1770132482023,39.1770132482023,70033.5899170644,0.0,1.0
2019-05-17,50.14,50.32,50.09,50.12,32400,39.0990335243802,39.2393970272599,39.0600436624692,39.0834375796158,41549.2623107172,0.0,1.0
2019-05-20,50.07,50.17,49.94,50.01,34693,39.0444477177048,39.1224274415268,38.9430740767361,38.9976598834115,44489.7702884479,0.0,1.0
2019-05-21,50.33,50.38,50.17,50.27,185451,39.2471949996421,39.2861848615532,39.1224274415268,39.2004071653489,237819.513727927,0.0,1.0
2019-05-22,50.11,50.24,50.08,50.13,12121,39.0756396072336,39.1770132482023,39.052245690087,39.091235551998,15543.7842119816,0.0,1.0
2019-05-23,49.64,49.71,49.5,49.64,33714,38.7091349052699,38.7637207119454,38.599963291919,38.7091349052699,43234.3157266519,0.0,1.0
2019-05-24,50.21,50.25,50.02,50.16,22005,39.1536193310557,39.1848112205845,39.0054578557938,39.1146294691446,28218.8739860287,0.0,1.0
2019-05-28,49.74,50.21,49.74,50.1,21404,38.787114629092,39.1536193310557,38.787114629092,39.0678416348514,27448.1608178577,0.0,1.0
2019-05-29,49.4,49.48,49.28,49.44,24359,38.521983568097,38.5843673471546,38.4284078995105,38.5531754576258,31237.6074267519,0.0,1.0
2019-05-30,49.6,49.6,49.46,49.51,48930,38.6779430157411,38.6779430157411,38.5687714023902,38.6077612643012,62747.0803970183,0.0,1.0
2019-05-31,49.2,49.26,49.0,49.01,23432,38.3660241204529,38.4128119547461,38.2100646728087,38.217862645191,30048.8368661952,0.0,1.0
2019-06-03,49.46,49.57,49.29,49.32,66677,38.5687714023902,38.6545490985945,38.4362058718927,38.4595997890393,85505.5605892498,0.0,1.0
2019-06-04,50.12,50.14,49.7932,49.9,24974,39.0834375796158,39.0990335243802,38.8285998421653,38.9118821872073,32026.273979872,0.0,1.0
2019-06-05,50.02,50.45,50.02,50.24,20142,39.0054578557938,39.3407706682286,39.0054578557938,39.1770132482023,25829.7914031625,0.0,1.0
2019-06-06,50.28,50.36,50.19,50.29,57659,39.2082051377311,39.2705889167887,39.1380233862912,39.2160031101133,73941.0159127668,0.0,1.0
2019-06-07,50.88,50.9744,50.6871,50.72,63946,39.6760834806635,39.7496963399515,39.5256605934107,39.5513159225482,82003.3681395407,0.0,1.0
2019-06-10,50.98,51.0265,50.8501,50.94,17443,39.7540632044855,39.7903237760628,39.6527675432407,39.7228713149567,22368.6352619087,0.0,1.0
2019-06-11,51.15,51.32,51.14,51.31,21814,39.886628734983,40.0191942654805,39.8788307626008,40.0113962930983,27973.9385199378,0.0,1.0
2019-06-12,50.79,51.07,50.79,50.99,23799,39.6059017292236,39.8242449559254,39.6059017292236,39.7618611768677,30519.4720287889,0.0,1.0
2019-06-13,50.82,50.95,50.74,50.91,23036,39.6292956463702,39.7306692873389,39.5669118673126,39.6994773978101,29541.0125490643,0.0,1.0
2019-06-14,50.44,50.58,50.39,50.52,19003,39.3329726958464,39.4421443091973,39.2939828339354,39.395356474904,24369.1552990913,0.0,1.0
2019-06-17,50.37,50.54,50.37,50.43,17582,39.278386889171,39.4109524196685,39.278386889171,39.3251747234642,22546.8867267602,0.0,1.0
2019-06-18,51.04,51.09,50.83,50.85,23079,39.8008510387787,39.8398409006898,39.6370936187524,39.6526895635168,29596.1550885507,0.0,1.0
2019-06-19,51.33,51.35,51.092,51.17,19571,40.0269922378627,40.0425881826271,39.8414004951662,39.9022246797474,25097.5497741681,0.0,1.0
2019-06-20,51.76,51.8568,51.61,51.84,34773,40.3623050502976,40.4377894229573,40.2453354645645,40.4246888293552,44592.3610595855,0.0,1.0
2019-06-21,51.66,51.79,51.52,51.65,22215,40.2843253264755,40.3856989674442,40.1751537131246,40.2765273540933,28488.1747602649,0.0,1.0
2019-06-24,50.8,50.87,50.74,50.77,30763,40.3155172160043,40.3710700940579,40.267900463387,40.2917088396957,38763.2481961467,0.9,1.0
2019-06-25,50.5,50.8,50.5,50.8,14730,40.0774334529177,40.3155172160043,40.0774334529177,40.3155172160043,18560.6945333433,0.0,1.0
2019-06-26,50.58,50.74,50.58,50.67,21476,40.1409224564075,40.267900463387,40.1409224564075,40.2123475853335,27061.0642089668,0.0,1.0
2019-06-27,50.75,50.88,50.73,50.78,38626,40.2758365888232,40.3790062194941,40.2599643379508,40.2996449651319,48671.1057056972,0.0,1.0
2019-06-28,51.01,51.04,50.89,50.98,35769,40.482175850165,40.5059842264736,40.3869423449303,40.4583674738563,45071.1122038803,0.0,1.0
2019-07-01,51.26,51.52,51.07,51.52,40881,40.6805789860705,40.8869182474123,40.5297926027823,40.8869182474123,51512.5426488532,0.0,1.0
2019-07-02,51.34,51.41,51.31,51.32,14494,40.7440679895603,40.7996208676138,40.7202596132516,40.7281957386878,18263.3202013766,0.0,1.0
2019-07-03,51.67,51.72,51.6,51.62,14154,41.0059601289556,41.0456407561367,40.950407250902,40.9662795017745,17834.8995536281,0.0,1.0
2019-07-05,51.38,51.39,51.08,51.33,31799,40.7758124913052,40.7837486167414,40.5377287282185,40.7361318641241,40068.6711110512,0.0,1.0
2019-07-08,51.1,51.17,51.03,51.1,17694,40.553600979091,40.6091538571445,40.4980481010374,40.553600979091,22295.5145331281,0.0,1.0
2019-07-09,50.86,50.88,50.7,50.71,21468,40.3631339686217,40.3790062194941,40.2361559616421,40.2440920870783,27050.9837231374,0.0,1.0
2019-07-10,51.02,51.17,50.91,51.1,30713,40.4901119756012,40.6091538571445,40.4028145958028,40.553600979091,38700.2451597131,0.0,1.0
2019-07-11,50.97,51.12,50.88,51.05,38044,40.4504313484201,40.5694732299634,40.3790062194941,40.5139203519099,47937.7503616098,0.0,1.0
2019-07-12,51.1,51.1,50.95,51.02,14312,40.553600979091,40.553600979091,40.4345590975477,40.4901119756012,18033.9891487583,0.0,1.0
2019-07-15,51.12,51.2,51.05,51.19,18556,40.5694732299634,40.6329622334532,40.5139203519099,40.625026108017,23381.6868812436,0.0,1.0
2019-07-16,50.87,51.03,50.81,51.0,23613,40.3710700940579,40.4980481010374,40.3234533414406,40.4742397247288,29753.8139861396,0.0,1.0
2019-07-17,50.77,50.93,50.72,50.9,20771,40.2917088396957,40.4186868466752,40.2520282125146,40.3948784703665,26172.7213952528,0.0,1.0
2019-07-18,50.9,50.9,50.52,50.61,143350,40.3948784703665,40.3948784703665,40.0933057037901,40.1647308327161,180629.705455178,0.0,1.0
2019-07-19,50.6,50.82,50.6,50.75,32823,40.1567947072799,40.3313894668768,40.1567947072799,40.2758365888232,41358.9732972117,0.0,1.0
2019-07-22,50.78,50.81,50.7,50.78,16391,40.2996449651319,40.3234533414406,40.2361559616421,40.2996449651319,20653.655403668,0.0,1.0
2019-07-23,51.07,51.08,50.9,51.02,34840,40.5297926027823,40.5377287282185,40.3948784703665,40.4901119756012,43900.5157869437,0.0,1.0
2019-07-24,51.01,51.01,50.92,50.92,14160,40.482175850165,40.482175850165,40.410750721239,40.410750721239,17842.4599180001,0.0,1.0
2019-07-25,50.57,50.89,50.51,50.89,17264,40.1329863309712,40.3869423449303,40.0853695783539,40.3869423449303,21753.688419799,0.0,1.0
2019-07-26,50.61,50.7,50.58,50.65,17520,40.1647308327161,40.2361559616421,40.1409224564075,40.196475334461,22076.2639663391,0.0,1.0
2019-07-29,50.66,50.68,50.58,50.68,23828,40.2044114598972,40.2202837107697,40.1409224564075,40.2202837107697,30024.7270428041,0.0,1.0
2019-07-30,49.96,50.22,49.92,50.06,26510,39.6488826793617,39.8552219407035,39.6171381776169,39.728243933724,33404.2099171033,0.0,1.0
2019-07-31,49.66,50.09,49.62,49.99,23058,39.4107989162751,39.7520523100326,39.3790544145302,39.6726910556704,29054.4802817264,0.0,1.0
2019-08-01,49.35,50.05,49.25,49.67,20053,39.1647790277522,39.7203078082877,39.08541777339,39.4187350417113,25267.9977920661,0.0,1.0
2019-08-02,48.93,49.22,48.75,49.22,42980,38.8314617594309,39.0616093970814,38.688611501579,39.0616093970814,54157.4101183365,0.0,1.0
2019-08-05,47.87,48.32,47.65,48.29,28736,37.9902324631915,38.3473581078214,37.8156377035946,38.3235497315128,36209.1050991279,0.0,1.0
2019-08-06,48.05,48.23,47.8,48.15,52649,38.1330827210435,38.2759329788955,37.9346795851379,38.2124439754057,66340.9373038691,0.0,1.0
2019-08-07,48.23,48.25,47.7,47.82,26504,38.2759329788955,38.2918052297679,37.8553183307757,37.9505518360104,33396.6495527312,0.0,1.0
2019-08-08,48.65,48.71,48.32,48.38,26288,38.6092502472167,38.6568669998341,38.3473581078214,38.3949748604388,33124.4764353381,0.0,1.0
2019-08-09,48.35,48.45,48.18,48.39,19668,38.3711664841301,38.4505277384923,38.2362523517143,38.402910985875,24782.8744115273,0.0,1.0
2019-08-12,47.84,48.14,47.78,48.01,20785,37.9664240868828,38.2045078499695,37.9188073342655,38.1013382192986,26190.3622454542,0.0,1.0
2019-08-13,48.2,48.36,47.72,47.72,41394,38.2521246025868,38.3791026095663,37.8711905816482,37.8711905816482,52158.9538026621,0.0,1.0
2019-08-14,47.0,47.33,47.0,47.3,31400,37.2997895502402,37.5616816896355,37.2997895502402,37.5378733133269,39565.906880311,0.0,1.0
2019-08-15,47.15,47.23,46.97,47.18,62911,37.4188314317836,37.4823204352733,37.2759811739316,37.4426398080922,79271.6805015044,0.0,1.0
2019-08-16,47.6339,47.66,47.36,47.36,28247,37.8028605416423,37.8235738290308,37.5854900659442,37.5854900659442,35592.9354028071,0.0,1.0
2019-08-19,48.01,48.08,47.98,48.06,24380,38.1013382192986,38.1568910973521,38.0775298429899,38.1410188464797,30720.2805650312,0.0,1.0
2019-08-20,47.77,47.92,47.74,47.92,25194,37.9108712088293,38.0299130903726,37.8870628325206,38.0299130903726,31745.9699981705,0.0,1.0
2019-08-21,48.08,48.3,48.08,48.3,17210,38.1568910973521,38.331485856949,38.1568910973521,38.331485856949,21685.6451404507,0.0,1.0
2019-08-22,48.02,48.16,47.86,48.1,23930,38.1092743447348,38.2203801008419,37.9822963377553,38.1727633482246,30153.2532371287,0.0,1.0
2019-08-23,47.42,48.1,47.42,47.91,34053,37.6331068185615,38.1727633482246,37.6331068185615,38.0219769649364,42908.8479934786,0.0,1.0
2019-08-26,47.77,47.88,47.67,47.87,40575,37.9108712088293,37.9981685886277,37.8315099544671,37.9902324631915,51126.9640658795,0.0,1.0
2019-08-27,47.79,48.08,47.78,48.01,62015,37.9267434597017,38.1568910973521,37.9188073342655,38.1013382192986,78142.6660886141,0.0,1.0
2019-08-28,47.78,47.88,47.64,47.68,35899,37.9188073342655,37.9981685886277,37.8077015781584,37.8394460799033,45234.9200986077,0.0,1.0
2019-08-29,48.19,48.22,48.1,48.22,38787,38.2441884771506,38.2679968534592,38.1727633482246,38.2679968534592,48873.9754830133,0.0,1.0
2019-08-30,48.34,48.44,48.13,48.44,30432,38.3632303586939,38.4425916130561,38.1965717245332,38.4425916130561,38346.1680949561,0.0,1.0
2019-09-03,48.16,48.2,47.98,48.01,22507,38.2203801008419,38.2521246025868,38.0775298429899,38.1013382192986,28360.186820228,0.0,1.0
2019-09-04,48.81,48.81,48.67,48.67,30156,38.7362282541963,38.7362282541963,38.6251224980892,38.6251224980892,37998.3913338426,0.0,1.0
2019-09-05,49.18,49.3,49.14,49.24,23816,39.0298648953365,39.1250984005711,38.9981203935916,39.0774816479538,30009.60631406,0.0,1.0
2019-09-06,49.3,49.37,49.25,49.28,80994,39.1250984005711,39.1806512786247,39.08541777339,39.1092261496987,102057.358658086,0.0,1.0
2019-09-09,49.49,49.52,49.4,49.47,37924,39.2758847838593,39.299693160168,39.2044596549333,39.2600125329869,47786.5430741692,0.0,1.0
2019-09-10,49.78,49.88,49.59,49.68,43304,39.5060324215098,39.585393675872,39.3552460382216,39.4266711671475,54565.6697944262,0.0,1.0
2019-09-11,50.16,50.16,49.95,50.01,60092,39.8076051880862,39.8076051880862,39.6409465539255,39.6885633065428,75719.5693073772,0.0,1.0
2019-09-12,50.36,50.45,50.07,50.16,22862,39.9663276968106,40.0377528257366,39.7361800591602,39.8076051880862,28807.5083789066,0.0,1.0
2019-09-13,50.65,50.79,50.65,50.71,18540,40.196475334461,40.3075810905681,40.196475334461,40.2440920870783,23361.5259095849,0.0,1.0
2019-09-16,50.35,50.47,50.35,50.47,21790,39.9583915713744,40.053625076609,39.9583915713744,40.053625076609,27456.7232777699,0.0,1.0
2019-09-17,50.46,50.47,50.24,50.24,17937,40.0456889511728,40.053625076609,39.8710941915759,39.8710941915759,22601.7092901955,0.0,1.0
2019-09-18,50.32,50.41,50.11,50.31,33387,39.9345831950657,40.0060083239917,39.7679245609051,39.9266470696295,42069.6475481829,0.0,1.0
2019-09-19,50.54,50.67,50.52,50.59,36890,40.1091779546626,40.2123475853335,40.0933057037901,40.1488585818437,46483.640280722,0.0,1.0
2019-09-20,50.44,50.64,50.4,50.64,20649,40.0298167003004,40.1885392090248,39.9980721985555,40.1885392090248,26018.9939863548,0.0,1.0
2019-09-23,50.24,50.29,50.08,50.13,18350,39.8710941915759,39.910774818757,39.7441161845964,39.7837968117775,23122.1143711371,0.0,1.0
2019-09-24,49.73,50.08,49.73,50.08,24423,39.7163397455696,39.9958635523452,39.7163397455696,39.9958635523452,30580.7583926584,0.315,1.0
2019-09-25,49.58,49.65,49.33,49.44,35437,39.5965438283801,39.6524485897352,39.3968839663975,39.4847343056699,44371.712531656,0.0,1.0
2019-09-26,49.7,49.81,49.66,49.81,27970,39.6923805621317,39.780230901404,39.6604349842145,39.780230901404,35022.0616731219,0.0,1.0
2019-09-27,49.61,49.86,49.51,49.78,27917,39.620503011818,39.8201628738005,39.540639067025,39.7562717179661,34955.6988104592,0.0,1.0
2019-09-30,49.72,49.8,49.65,49.65,29578,39.7083533510903,39.7722445069247,39.6524485897352,39.6524485897352,37035.4858837182,0.0,1.0
2019-10-01,49.3,49.65,49.22,49.65,17792,39.3729247829596,39.6524485897352,39.3090336271252,39.6524485897352,22277.8877829169,0.0,1.0
2019-10-02,48.34,48.78,48.26,48.78,23117,38.6062309129466,38.9576322700359,38.5423397571122,38.9576322700359,28945.477286291,0.0,1.0
2019-10-03,48.54,48.61,48.18,48.36,25057,38.7659588025327,38.8218635638878,38.4784486012778,38.6222037019052,31374.6084856422,0.0,1.0
2019-10-04,48.92,48.95,48.56,48.56,39890,39.0694417927461,39.093400976184,38.7819315914913,38.7819315914913,49947.4451248063,0.0,1.0
2019-10-07,48.89,49.08,48.86,48.86,22379,39.0454826093082,39.197224104415,39.0215234258703,39.0215234258703,28021.4057269501,0.0,1.0
2019-10-08,48.39,48.68,48.39,48.57,30253,38.6461628853431,38.8777683252429,38.6461628853431,38.7899179859706,37880.6732855544,0.0,1.0
2019-10-09,48.67,48.8,48.62,48.75,21917,38.8697819307636,38.9736050589945,38.8298499583671,38.933673086598,27442.9219052489,0.0,1.0
2019-10-10,49.14,49.15,48.77,48.77,36145,39.2451424712908,39.2531288657701,38.9496458755566,38.9496458755566,45258.2202064708,0.0,1.0
2019-10-11,50.1,50.27,49.98,49.99,31771,40.0118363413038,40.1476050474519,39.9159996075522,39.9239860020315,39781.4058425726,0.0,1.0
2019-10-14,49.89,49.95,49.85,49.87,23562,39.8441220572385,39.8920404241143,39.8121764793212,39.8281492682798,29502.6749067607,0.0,1.0
2019-10-15,50.42,50.58,49.99,50.03,26260,40.2674009646415,40.3951832763103,39.9239860020315,39.9559315799487,32880.9202551369,0.0,1.0
2019-10-16,50.53,50.62,50.42,50.42,24393,40.3552513039138,40.4271288542275,40.2674009646415,40.2674009646415,30543.1945081323,0.0,1.0
2019-10-17,50.66,50.87,50.54,50.81,21524,40.4590744321447,40.6267887162101,40.3632376983931,40.5788703493343,26950.8350179576,0.0,1.0
2019-10-18,50.72,50.78,50.56,50.65,15010,40.5069927990205,40.5549111658963,40.3792104873517,40.4510880376654,18794.4635578677,0.0,1.0
2019-10-21,51.0,51.12,50.95,51.08,29028,40.730611844441,40.8264485781926,40.6906798720445,40.7945030002754,36346.8146674073,0.0,1.0
2019-10-22,50.95,51.23,50.93,51.02,52896,40.6906798720445,40.9142989174649,40.6747070830859,40.7465846333996,66232.6411963337,0.0,1.0
2019-10-23,51.19,51.22,51.01,51.01,20498,40.8823533395477,40.9063125229856,40.7385982389203,40.7385982389203,25666.1501671667,0.0,1.0
2019-10-24,51.27,51.39,51.19,51.39,15823,40.9462444953822,41.0420812291338,40.8823533395477,41.0420812291338,19812.4448285236,0.0,1.0
2019-10-25,51.3,51.3,51.11,51.11,18318,40.9702036788201,40.9702036788201,40.8184621837133,40.8184621837133,22936.5078916069,0.0,1.0
2019-10-28,51.43,51.48,51.36,51.36,21742,41.074026807051,41.1139587794475,41.0181220456959,41.0181220456959,27223.7992455136,0.0,1.0
2019-10-29,51.37,51.4,51.27,51.27,16682,41.0261084401752,41.0500676236131,40.9462444953822,40.9462444953822,20888.0240554529,0.0,1.0
2019-10-30,51.53,51.53,51.13,51.29,15434,41.153890751844,41.153890751844,40.8344349726719,40.9622172843408,19325.3664591692,0.0,1.0
2019-10-31,51.33,51.41,51.19,51.41,30770,40.994162862258,41.0580540180924,40.8823533395477,41.0580540180924,38528.0242288866,0.0,1.0
2019-11-01,51.81,51.82,51.65,51.68,29821,41.3775097972645,41.3854961917438,41.2497274855956,41.2736866690335,37339.7533483792,0.0,1.0
2019-11-04,52.03,52.19,51.98,52.14,15968,41.5532104758091,41.6809927874779,41.5132785034126,41.6410608150814,19994.0036037329,0.0,1.0
2019-11-05,52.03,52.1,51.98,52.08,32750,41.5532104758091,41.6091152371642,41.5132785034126,41.5931424482056,41007.2406076061,0.0,1.0
2019-11-06,52.1,52.18,52.01,52.12,35836,41.6091152371642,41.6730063929986,41.5372376868505,41.6250880261228,44871.3121958526,0.0,1.0
2019-11-07,52.26,52.42,52.24,52.4,36860,41.7368975488331,41.8646798605019,41.7209247598745,41.8487070715433,46153.492787675,0.0,1.0
2019-11-08,52.21,52.22,52.06,52.13,31183,41.6969655764366,41.7049519709159,41.577169659247,41.6330744206021,39045.1537058619,0.0,1.0
2019-11-11,52.15,52.27,52.07,52.07,29843,41.6490472095607,41.7448839433124,41.5851560537263,41.5851560537263,37367.3001970317,0.0,1.0
2019-11-12,52.18,52.31,52.11,52.26,25982,41.6730063929986,41.7768295212296,41.6171016316435,41.7368975488331,32532.8282585289,0.0,1.0
2019-11-13,51.9,51.98,51.79,51.81,33711,41.4493873475782,41.5132785034126,41.3615370083059,41.3775097972645,42210.5370419239,0.0,1.0
2019-11-14,51.83,51.84,51.65,51.71,17159,41.3934825862231,41.4014689807024,41.2497274855956,41.2976458524714,21485.2898194171,0.0,1.0
2019-11-15,52.04,52.08,51.91,51.91,31344,41.5611968702884,41.5931424482056,41.4573737420575,41.4573737420575,39246.7465528184,0.0,1.0
2019-11-18,52.16,52.18,51.95,51.99,34082,41.65703360404,41.6730063929986,41.4893193199747,41.5212648978919,42675.0770805628,0.0,1.0
2019-11-19,52.04,52.35,51.97,52.35,20419,41.5611968702884,41.8087750991468,41.5052921089333,41.8087750991468,25567.2319379147,0.0,1.0
2019-11-20,51.74,51.84,51.57,51.77,47263,41.3216050359094,41.4014689807024,41.1858363297612,41.3455642193473,59179.3958118254,0.0,1.0
2019-11-21,51.73,51.75,51.56,51.75,30987,41.31361864143,41.3295914303887,41.1778499352819,41.3295914303887,38799.7363269585,0.0,1.0
2019-11-22,51.76,51.88,51.72,51.86,29054,41.337577824868,41.4334145586196,41.3056322469507,41.417441769661,36379.3700339965,0.0,1.0
2019-11-25,52.11,52.15,52.02,52.02,30837,41.6171016316435,41.6490472095607,41.5452240813298,41.5452240813298,38611.9169043282,0.0,1.0
2019-11-26,52.12,52.12,51.98,52.07,29115,41.6250880261228,41.6250880261228,41.5132785034126,41.5851560537263,36455.7499325328,0.0,1.0
2019-11-27,52.29,52.29,52.13,52.17,31763,41.760856732271,41.760856732271,41.6330744206021,41.6650199985193,39771.3888066989,0.0,1.0
2019-11-29,51.89,51.97,51.83,51.89,3817,41.4414009530989,41.5052921089333,41.3934825862231,41.4414009530989,4779.37824119793,0.0,1.0
2019-12-02,51.58,51.82,51.41,51.82,24583,41.1938227242405,41.3854961917438,41.0580540180924,41.3854961917438,30781.0991101307,0.0,1.0
2019-12-03,51.41,51.41,51.07,51.12,23210,41.0580540180924,41.0580540180924,40.7865166057961,40.8264485781926,29061.9253283217,0.0,1.0
2019-12-04,51.93,51.93,51.67,51.72,25966,41.4733465310161,41.4733465310161,41.2657002745542,41.3056322469507,32512.7941867816,0.0,1.0
2019-12-05,51.81,51.92,51.76,51.92,51537,41.3775097972645,41.4653601365368,41.337577824868,41.4653601365368,64530.9972273035,0.0,1.0
2019-12-06,52.29,52.32,52.15,52.25,25142,41.760856732271,41.7848159157089,41.6490472095607,41.7289111543538,31481.0394917994,0.0,1.0
2019-12-09,52.09,52.29,52.06,52.24,40732,41.6011288426849,41.760856732271,41.577169659247,41.7209247598745,51001.7381505041,0.0,1.0
2019-12-10,52.13,52.22,51.96,52.03,27173,41.6330744206021,41.7049519709159,41.497305714454,41.5532104758091,34024.1144742131,0.0,1.0
2019-12-11,52.37,52.47,52.16,52.16,28060,41.8247478881054,41.9046118328984,41.65703360404,41.65703360404,35134.7533267,0.0,1.0
2019-12-12,52.81,52.81,52.36,52.36,49067,42.1761492451947,42.1761492451947,41.8167614936261,41.8167614936261,61438.2374013253,0.0,1.0
2019-12-13,53.21,53.43,53.06,53.15,21528,42.4956050243668,42.6713057029114,42.3758091071772,42.447686657491,26955.8435358944,0.0,1.0
2019-12-16,53.77,53.82,53.67,53.67,32849,42.9428431152077,42.9827750876042,42.8629791704147,42.8629791704147,41131.201426542,0.0,1.0
2019-12-17,53.51,53.62,53.49,53.52,25631,42.7351968587458,42.8230471980182,42.7192240697872,42.7431832532251,32093.3308095741,0.0,1.0
2019-12-18,53.48,53.5,53.34,53.5,23559,42.7112376753079,42.7272104642665,42.5994281525977,42.7272104642665,29498.9185183081,0.0,1.0
2019-12-19,53.43,53.49,53.3,53.33,30019,42.6713057029114,42.7192240697872,42.5674825746805,42.5914417581184,37587.6749862512,0.0,1.0
2019-12-20,53.52,53.63,53.48,53.55,23335,42.7431832532251,42.8310335924975,42.7112376753079,42.767142436663,29218.441513847,0.0,1.0
2019-12-23,53.18,53.23,53.1,53.11,37301,42.7471764504648,42.7873674775901,42.6828708070643,42.6909090124894,46404.6363927373,0.345,1.0
2019-12-24,53.12,53.22,53.07,53.12,24891,42.6989472179144,42.779329272165,42.6587561907891,42.6989472179144,30965.8669861833,0.0,1.0
2019-12-26,53.34,53.42,53.22,53.22,34002,42.8757877372657,42.9400933806662,42.779329272165,42.779329272165,42300.4864916719,0.0,1.0
2019-12-27,53.55,53.69,53.51,53.69,31446,43.044590051192,43.1571249271428,43.0124372294917,43.1571249271428,39120.6722609586,0.0,1.0
2019-12-30,53.21,53.59,53.15,53.59,19238,42.77129106674,43.0767428728922,42.7230618341896,43.0767428728922,23933.2027270979,0.0,1.0
2019-12-31,53.48,53.49,53.06,53.27,19862,42.9883226132166,42.9963608186416,42.6507179853641,42.8195202992903,24709.4954031406,0.0,1.0
2020-01-02,53.86,53.88,53.7,53.81,25305,43.2937744193688,43.3098508302189,43.1651631325679,43.2535833922435,31480.907319327,0.0,1.0
2020-01-03,53.31,53.57,53.27,53.33,31475,42.8516731209906,43.0606664620421,42.8195202992903,42.8677495318407,39156.7499654541,0.0,1.0
2020-01-06,53.56,53.56,53.23,53.23,61843,43.052628256617,43.052628256617,42.7873674775901,42.7873674775901,76936.3268661981,0.0,1.0
2020-01-07,53.35,53.43,53.25,53.43,71720,42.8838259426908,42.9481315860913,42.8034438884402,42.9481315860913,89223.89539388,0.0,1.0
2020-01-08,53.35,53.57,53.23,53.28,28189,42.8838259426908,43.0606664620421,42.7873674775901,42.8275585047154,35068.772828473,0.0,1.0
2020-01-09,53.47,53.48,53.32,53.44,41249,42.9802844077915,42.9883226132166,42.8597113264156,42.9561697915163,51316.1804392381,0.0,1.0
2020-01-10,53.2,53.48,53.17,53.42,18285,42.7632528613149,42.9883226132166,42.7391382450397,42.9400933806662,22747.6147138468,0.0,1.0
2020-01-13,53.48,53.54,53.19,53.29,34476,42.9883226132166,43.0365518457669,42.7552146558898,42.8355967101404,42890.1703513581,0.0,1.0
2020-01-14,53.45,53.56,53.36,53.37,51232,42.9642079969414,43.052628256617,42.8918641481159,42.8999023535409,63735.6191971453,0.0,1.0
2020-01-15,53.35,53.5,53.32,53.35,91978,42.8838259426908,43.0043990240667,42.8597113264156,42.8838259426908,114426.038072202,0.0,1.0
2020-01-16,53.64,53.67,53.43,53.49,87233,43.1169339000175,43.1410485162927,42.9481315860913,42.9963608186416,108522.97918146,0.0,1.0
2020-01-17,53.83,53.83,53.65,53.75,44955,43.2696598030936,43.2696598030936,43.1249721054426,43.2053541596932,55926.6622620172,0.0,1.0
2020-01-21,53.39,53.57,53.35,53.54,22258,42.915978764391,43.0606664620421,42.8838259426908,43.0365518457669,27690.2602297404,0.0,1.0
2020-01-22,53.4,53.54,53.36,53.54,22761,42.9240169698161,43.0365518457669,42.8918641481159,43.0365518457669,28316.0217939222,0.0,1.0
2020-01-23,53.25,53.28,52.91,53.16,38230,42.8034438884402,42.8275585047154,42.5301449039882,42.7311000396147,47560.3669953713,0.0,1.0
2020-01-24,52.97,53.38,52.86,53.37,24645,42.5783741365385,42.907940558966,42.4899538768629,42.8999023535409,30659.8285273588,0.0,1.0
2020-01-27,51.89,52.18,51.75,51.91,48242,41.7102479506322,41.9433559079589,41.5977130746813,41.7263243614823,60015.883457774,0.0,1.0
2020-01-28,52.35,52.43,52.08,52.09,43384,42.0800054001849,42.1443110435853,41.8629738537083,41.8710120591333,53972.2459253777,0.0,1.0
2020-01-29,52.36,52.51,52.31,52.44,29831,42.0880436056099,42.2086166869858,42.0478525784846,42.1523492490104,37111.5173381879,0.0,1.0
2020-01-30,52.37,52.37,51.884,51.99,34728,42.096081811035,42.096081811035,41.7054250273771,41.7906300048827,43203.6731628369,0.0,1.0
2020-01-31,51.47,51.81,51.4,51.81,27140,41.3726433227797,41.6459423072317,41.3163758848043,41.6459423072317,33763.7551727538,0.0,1.0
2020-02-03,51.54,51.75,51.5,51.52,168689,41.4289107607551,41.5977130746813,41.3967579390548,41.412834349905,209859.030815647,0.0,1.0
2020-02-04,52.26,52.31,52.16,52.16,16022,42.0076615513593,42.0478525784846,41.9272794971087,41.9272794971087,19932.3097044164,0.0,1.0
2020-02-05,52.78,52.78,52.62,52.7,18712,42.4256482334624,42.4256482334624,42.2970369466615,42.361342590062,23278.8278110748,0.0,1.0
2020-02-06,52.91,52.96,52.84,52.92,57188,42.5301449039882,42.5703359311135,42.4738774660128,42.5381831094133,71145.2332652706,0.0,1.0
2020-02-07,52.38,52.62,52.38,52.58,27799,42.1041200164601,42.2970369466615,42.1041200164601,42.2648841249612,34583.5899059463,0.0,1.0
2020-02-10,52.49,52.51,52.35,52.36,22038,42.1925402761357,42.2086166869858,42.0800054001849,42.0880436056099,27416.5672990843,0.0,1.0
2020-02-11,52.84,52.94,52.74,52.86,17798,42.4738774660128,42.5542595202634,42.3934954117622,42.4899538768629,22141.7580900763,0.0,1.0
2020-02-12,53.06,53.09,52.95,53.09,26784,42.6507179853641,42.6748326016393,42.5622977256884,42.6748326016393,33320.8702486012,0.0,1.0
2020-02-13,52.73,52.84,52.56,52.6,28458,42.3854572063371,42.4738774660128,42.2488077141111,42.2809605358114,35403.4246391388,0.0,1.0
2020-02-14,52.64,52.76,52.49,52.76,41234,42.3131133575116,42.4095718226123,42.1925402761357,42.4095718226123,51297.5195576024,0.0,1.0
2020-02-18,52.33,52.43,52.29,52.3,25583,42.0639289893348,42.1443110435853,42.0317761676345,42.0398143730596,31826.7556589742,0.0,1.0
2020-02-19,52.52,52.58,52.41,52.44,24586,42.2166548924109,42.2648841249612,42.1282346327352,42.1523492490104,30586.4290595919,0.0,1.0
2020-02-20,52.15,52.38,51.96,52.26,70482,41.9192412916837,42.1041200164601,41.7665153886076,42.0076615513593,87683.7506295517,0.0,1.0
2020-02-21,51.9,52.08,51.81,51.96,44137,41.7182861560572,41.8629738537083,41.6459423072317,41.7665153886076,54909.0221834869,0.0,1.0
2020-02-24,49.95,50.23,49.81,50.0,40376,40.1508360981707,40.3759058500723,40.0383012222198,40.191027125296,50230.1171280437,0.0,1.0
2020-02-25,49.02,50.11,49.0,50.03,45792,39.4032829936402,40.2794473849716,39.38720658279,40.2151417415711,56967.939457286,0.0,1.0
2020-02-26,49.05,49.64,49.01,49.37,52122,39.4273976099153,39.9016517299938,39.3952447882151,39.6846201835172,64842.8315075267,0.0,1.0
2020-02-27,47.62,48.77,47.62,48.28,60931,38.2779342341319,39.2023278580137,38.2779342341319,38.8084557921858,75801.7452627509,0.0,1.0
2020-02-28,47.36,47.36,46.22,46.59,138531,38.0689408930803,38.0689408930803,37.1525854746236,37.4499990753508,172340.706257803,0.0,1.0
2020-03-02,47.84,47.88,46.79,47.12,56337,38.4547747534832,38.4869275751834,37.610763183852,37.8760239628789,70086.5392471419,0.0,1.0
2020-03-03,47.29,48.71,47.11,48.21,179713,38.0126734551049,39.1540986254633,37.8679857574539,38.7521883542104,223573.534759068,0.0,1.0
2020-03-04,48.75,48.75,47.84,48.1,101413,39.1862514471636,39.1862514471636,38.4547747534832,38.6637680945347,126163.73262102,0.0,1.0
2020-03-05,47.28,47.82,47.14,47.56,185868,38.0046352496799,38.4386983426331,37.892100373729,38.2297050015815,231230.716523559,0.0,1.0
2020-03-06,46.57,46.76,46.2,46.46,49707,37.4339226645007,37.5866485675768,37.1365090637735,37.345502404825,61838.4295641883,0.0,1.0
2020-03-09,42.7,44.1,42.53,43.59,773271,34.3231371650028,35.448485924511,34.1864876727767,35.038537447833,961994.573551602,0.0,1.0
2020-03-10,44.15,44.42,42.9,44.4,191762,35.4886769516363,35.7057084981129,34.4839012735039,35.6896320872628,238563.198947591,0.0,1.0
2020-03-11,42.22,43.18,41.93,43.18,360126,33.9373033045999,34.7089710254056,33.7041953472732,34.7089710254056,448017.910661133,0.0,1.0
2020-03-12,37.37,39.01,37.03,38.98,357294,30.0387736734462,31.3570393631559,29.7654746889942,31.3329247468807,444494.736208323,0.0,1.0
2020-03-13,39.94,39.94,37.42,39.63,271533,32.1045924676864,32.1045924676864,30.0789647005715,31.8554080995096,337803.011544707,0.0,1.0
2020-03-16,35.42,36.62,33.55,34.49,409738,28.4713236155597,29.4359082665668,26.9681792010736,27.7237705110292,509738.154641628,0.0,1.0
2020-03-17,36.83,37.07,35.26,35.89,270636,29.604710580493,29.7976275106944,28.3427123287587,28.8491192705374,336687.090822896,0.0,1.0
2020-03-18,34.74,35.53,33.94,34.81,221994,27.9247256466556,28.5597438752353,27.2816692126509,27.9809930846311,276173.583854839,0.0,1.0
2020-03-19,35.29,35.98,34.59,34.74,232493,28.3668269450339,28.921463119363,27.8041525652798,27.9247256466556,289234.956941011,0.0,1.0
2020-03-20,34.88,36.62,34.84,36.17,250838,28.0372605226065,29.4359082665668,28.0051077009062,29.0741890224391,312057.2151814,0.0,1.0
2020-03-23,34.55,35.33,34.22,35.12,242144,27.7719997435795,28.3989797667341,27.5067389645526,28.2301774528079,301241.368185383,0.0,1.0
2020-03-24,37.25,37.56,36.46,36.8,211496,30.0957886645262,30.3462502614658,29.4575155626476,29.732215378646,261771.707922911,0.19093,1.0
2020-03-25,38.49,39.24,37.25,37.67,313215,31.0976350522849,31.7035905287518,30.0957886645262,30.4351237313477,387670.809363177,0.0,1.0
2020-03-26,40.23,40.32,38.78,38.78,197688,32.5034517576882,32.5761664148643,31.3319378365188,31.3319378365188,244681.343362827,0.0,1.0
2020-03-27,38.97,39.69,38.51,38.76,200023,31.4854465572237,32.067163814632,31.1137938649907,31.315779023813,247571.407184365,0.0,1.0
2020-03-30,39.62,39.73,38.99,39.08,177704,32.0106079701618,32.0994814400436,31.5016053699295,31.5743200271056,219946.852823377,0.0,1.0
2020-03-31,39.49,39.9,39.04,39.2,106813,31.9055756875742,32.2368313480428,31.542002401694,31.6712729033403,132204.020115604,0.0,1.0
2020-04-01,37.97,38.69,37.88,38.4,102133,30.6775059219344,31.2592231793427,30.6047912647584,31.0249203951088,126411.515325541,0.0,1.0
2020-04-02,38.46,38.73,37.91,37.91,85663,31.0733968332262,31.2915408047543,30.6290294838171,30.6290294838171,106026.354237434,0.0,1.0
2020-04-03,37.7,38.08,37.41,37.88,65707,30.4593619504063,30.7663793918163,30.2250591661724,30.6047912647584,81326.5197095488,0.0,1.0
2020-04-06,39.4,39.7,38.84,38.85,386245,31.8328610303981,32.0752432209849,31.3804142746361,31.388493680989,478061.113811537,0.0,1.0
2020-04-07,39.89,40.91,39.78,40.74,256761,32.2287519416899,33.052851389685,32.1398784718081,32.9155014816858,317796.863760991,0.0,1.0
2020-04-08,40.15,40.22,39.55,39.83,169941,32.4388165068651,32.4953723513353,31.9540521256915,32.1802755035725,210338.473617125,0.0,1.0
2020-04-09,40.99,41.12,40.64,40.7,81108,33.1174866405081,33.2225189230957,32.8347074181569,32.8831838562742,100388.563784712,0.0,1.0
2020-04-13,40.81,40.96,40.37,40.96,479244,32.972057326156,33.0932484214494,32.6165634466287,33.0932484214494,593167.343078866,0.0,1.0
2020-04-14,41.4,41.46,41.12,41.26,349028,33.4487423009767,33.4972187390941,33.2225189230957,33.3356306120362,431997.085868848,0.0,1.0
2020-04-15,39.91,40.23,39.86,40.11,192953,32.2449107543957,32.5034517576882,32.2045137226312,32.4064988814535,238820.764264333,0.0,1.0
2020-04-16,39.86,40.01,39.57,40.01,106737,32.2045137226312,32.3257048179246,31.9702109383973,32.3257048179246,132109.953798501,0.0,1.0
2020-04-17,40.87,40.89,40.42,40.75,322595,33.0205337642734,33.0366925769792,32.6569604783932,32.9235808880387,399280.573237279,0.0,1.0
2020-04-20,40.18,40.88,40.14,40.44,265175,32.4630547259238,33.0286131706263,32.4307371005122,32.673119291099,328210.995236118,0.0,1.0
2020-04-21,39.46,39.91,39.34,39.63,69975,31.8813374685155,32.2449107543957,31.7843845922808,32.0186873765147,86609.0860437346,0.0,1.0
2020-04-22,40.21,40.25,39.97,40.25,77583,32.4872929449825,32.519610570394,32.293387192513,32.519610570394,96025.6194716836,0.0,1.0
2020-04-23,40.05,40.79,40.01,40.21,132222,32.3580224433362,32.9558985134502,32.3257048179246,32.4872929449825,163653.112895672,0.0,1.0
2020-04-24,40.52,40.61,40.12,40.36,66206,32.7377545419221,32.8104691990982,32.4145782878064,32.6084840402758,81944.1393442159,0.0,1.0
2020-04-27,41.09,41.14,40.7,40.78,177150,33.198280704037,33.2386777358015,32.8831838562742,32.9478191070974,219261.15888028,0.0,1.0
2020-04-28,41.34,41.85,41.34,41.84,76055,33.4002658628594,33.8123155868569,33.4002658628594,33.804236180504,94134.3914120219,0.0,1.0
2020-04-29,42.41,42.62,42.21,42.22,111845,34.2647623426189,34.4344298760296,34.103174215561,34.1112536219139,138432.200479621,0.0,1.0
2020-04-30,41.76,42.03,41.47,42.02,225689,33.7396009296809,33.957744901209,33.505298145447,33.9496654948561,279338.592642007,0.0,1.0
2020-05-01,40.8,41.13,40.62,41.08,51221,32.9639779198031,33.2305983294486,32.8185486054511,33.1902012976841,63396.9845837247,0.0,1.0
2020-05-04,40.79,40.79,40.35,40.48,65391,32.9558985134502,32.9558985134502,32.600404633923,32.7054369165106,80935.4018647497,0.0,1.0
2020-05-05,40.85,41.24,40.83,41.08,37135,33.0043749515676,33.3194717993304,32.9882161388618,33.1902012976841,45962.5353373932,0.0,1.0
2020-05-06,40.56,41.12,40.48,41.12,90507,32.7700721673337,33.2225189230957,32.7054369165106,33.2225189230957,112021.844238089,0.0,1.0
2020-05-07,40.95,41.17,40.85,40.94,104949,33.0851690150965,33.2629159548602,33.0043749515676,33.0770896087436,129896.919917169,0.0,1.0
2020-05-08,41.62,41.66,41.43,41.43,70783,33.6264892407404,33.6588068661519,33.4729805200354,33.4729805200354,87609.1595203096,0.0,1.0
2020-05-11,41.67,41.71,41.4,41.4,110072,33.6668862725048,33.6992038979164,33.4487423009767,33.4487423009767,136237.732318771,0.0,1.0
2020-05-12,41.18,41.76,41.15,41.75,108160,33.2709953612131,33.7396009296809,33.2467571421544,33.731521523328,133871.221814796,0.0,1.0
2020-05-13,40.76,41.32,40.58,41.32,85942,32.9316602943916,33.3841070501536,32.7862309800395,33.3841070501536,106371.67663838,0.0,1.0
2020-05-14,40.38,40.42,39.62,39.84,307772,32.6246428529816,32.6569604783932,32.0106079701618,32.1883549099254,380933.928257983,0.0,1.0
2020-05-15,40.33,40.52,40.11,40.23,220377,32.5842458212172,32.7377545419221,32.4064988814535,32.5034517576882,272763.852162345,0.0,1.0
2020-05-18,41.93,42.05,41.34,41.34,196823,33.87695083768,33.9739037139148,33.4002658628594,33.4002658628594,243610.720148425,0.0,1.0
2020-05-19,41.3,41.77,41.3,41.62,88691,33.3679482374478,33.7476803360338,33.3679482374478,33.6264892407404,109774.154345193,0.0,1.0
2020-05-20,42.09,42.28,41.92,41.97,89803,34.0062213393263,34.1597300600313,33.8688714313272,33.9092684630916,111150.493090182,0.0,1.0
2020-05-21,41.71,42.12,41.57,41.98,61655,33.6992038979164,34.030459558385,33.5860922089759,33.9173478694445,76311.2997502888,0.0,1.0
2020-05-22,41.49,41.52,41.3,41.37,34243,33.5214569581528,33.5456951772114,33.3679482374478,33.424504081918,42383.0644286617,0.0,1.0
2020-05-26,42.61,42.8,42.56,42.66,58431,34.4263504696768,34.5798591903817,34.3859534379123,34.4667475014412,72320.9075615785,0.0,1.0
2020-05-27,43.24,43.32,42.86,43.2,41615,34.935353069909,34.9999883207322,34.6283356284991,34.9030354444974,51507.4971877102,0.0,1.0
2020-05-28,43.65,44.06,43.6,43.71,39500,35.2666087303776,35.5978643908462,35.2262116986132,35.315085168495,48889.7305998931,0.0,1.0
2020-05-29,43.48,43.53,43.0,43.53,153255,35.1292588223784,35.1696558541429,34.7414473174396,35.1696558541429,189685.966154092,0.0,1.0
2020-06-01,44.35,44.35,43.69,43.75,196778,35.8321671750801,35.8321671750801,35.2989263557892,35.3474027939066,243555.022986982,0.0,1.0
2020-06-02,44.85,44.89,44.56,44.56,53978,36.2361374927248,36.2684551181363,36.0018347084909,36.0018347084909,66809.3640081273,0.0,1.0
2020-06-03,45.94,46.0,45.4,45.4,50060,37.1167927851901,37.1652692233075,36.6805048421339,36.6805048421339,61959.9978184974,0.0,1.0
2020-06-04,45.63,45.88,45.55,45.55,124450,36.8663311882504,37.0683163470727,36.8016959374273,36.8016959374273,154033.594257132,0.0,1.0
2020-06-05,46.58,46.81,46.46,46.53,84046,37.6338747917752,37.8197011378918,37.5369219155405,37.5934777600108,104024.969569585,0.0,1.0
2020-06-08,47.21,47.21,46.64,46.86,31572,38.1428773920075,38.1428773920075,37.6823512298926,37.8600981696563,39077.12846835,0.0,1.0
2020-06-09,46.53,46.73,46.36,46.38,38869,37.5934777600108,37.7550658870686,37.4561278520116,37.4722866647174,48108.7326249935,0.0,1.0
2020-06-10,46.42,46.8,46.32,46.7,43441,37.504604290129,37.8116217315389,37.4238102266,37.73082766801,53767.5642275938,0.0,1.0
2020-06-11,43.91,45.35,43.88,45.21,62450,35.4766732955528,36.6401078103694,35.4524350764942,36.5269961214289,77295.2829357804,0.0,1.0
2020-06-12,44.66,45.11,44.06,45.01,29885,36.0826287720198,36.4462020579,35.5978643908462,36.3654079943711,36989.10377159,0.0,1.0
2020-06-15,44.74,44.91,43.8,43.81,69368,36.147264022843,36.2846139308421,35.387799825671,35.3958792320239,85857.7932216046,0.0,1.0
2020-06-16,45.29,45.68,45.14,45.61,68904,36.5916313722521,36.9067282200149,36.4704402769587,36.8501723755446,85283.4936013932,0.0,1.0
2020-06-17,45.43,45.66,45.34,45.62,28380,36.7047430611926,36.8905694073091,36.6320284040165,36.8582517818975,35126.3431499991,0.0,1.0
2020-06-18,45.18,45.28,45.02,45.03,28654,36.5027579023702,36.5835519658992,36.373487400724,36.3815668070768,35465.4769774516,0.0,1.0
2020-06-19,45.07,45.6,44.99,45.59,258867,36.4138844324884,36.8420929691917,36.3492491816653,36.8340135628389,320403.49091652,0.0,1.0
2020-06-22,45.47,45.55,45.19,45.27,73797,36.7370606866041,36.8016959374273,36.5108373087231,36.5754725595463,91339.6316222864,0.0,1.0
2020-06-23,45.22,45.57,45.16,45.5,171660,36.9269267358971,37.212738862336,36.8779303713647,37.1555764370482,210211.51463585,0.485,1.0
2020-06-24,44.14,44.81,44.01,44.72,35431,36.0449921743144,36.5921182449259,35.9388333844943,36.5186236981274,43388.1170631645,0.0,1.0
2020-06-25,44.6,44.65,43.9,44.09,50221,36.4206309690626,36.4614612728396,35.849006716185,36.0041618705375,61499.6648987943,0.0,1.0
2020-06-26,44.0,44.54,43.96,44.5,40781,35.9306673237389,36.3716346045302,35.8980030807173,36.3389703615087,49939.6235486695,0.0,1.0
2020-06-29,44.35,44.4285,44.035,44.21,56182,36.2164794501777,36.2805830271076,35.9592485363828,36.1021545996022,68799.3901623636,0.0,1.0
2020-06-30,44.27,44.42,43.96,44.02,30087,36.1511509641346,36.2736418754655,35.8980030807173,35.9469994452497,36843.9580615683,0.0,1.0
2020-07-01,44.37,44.49,44.21,44.21,33600,36.2328115716885,36.3308043007533,36.1021545996022,36.1021545996022,41145.9098902748,0.0,1.0
2020-07-02,44.88,45.25,44.86,45.09,40966,36.6492806702137,36.9514249181633,36.6329485487029,36.820767946077,50166.1709691963,0.0,1.0
2020-07-06,45.59,45.64,45.33,45.58,142435,37.2290709838467,37.2699012876237,37.0167534042065,37.2209049230913,174423.145095872,0.0,1.0
2020-07-07,44.87,45.3,44.78,45.19,71811,36.6411146094583,36.9922552219403,36.5676200626597,36.9024285536309,87938.3611645988,0.0,1.0
2020-07-08,45.22,45.27,44.85,44.89,22931,36.9269267358971,36.9677570396741,36.6247824879475,36.6574467309691,28080.858919461,0.0,1.0
2020-07-09,44.62,45.1,44.43,45.1,60642,36.4369630905734,36.8289340068324,36.2818079362209,36.8289340068324,74261.0198680369,0.0,1.0
2020-07-10,45.04,45.05,44.63,44.77,81397,36.7799376423,36.7881037030554,36.4451291513288,36.5594540019043,99677.1912898421,0.0,1.0
2020-07-13,44.78,45.5,44.74,45.28,25092,36.5676200626597,37.1555764370482,36.5349558196381,36.9759231004295,30727.1777073445,0.0,1.0
2020-07-14,45.54,45.55,45.0,45.0,37100,37.1882406800698,37.1964067408252,36.7472733992784,36.7472733992784,45431.9421705116,0.0,1.0
2020-07-15,46.0,46.21,45.84,46.07,47985,37.5638794748179,37.7353667506812,37.4332225027316,37.6210419001057,58761.5025620487,0.0,1.0
2020-07-16,45.76,45.97,45.73,45.8,41509,37.3678940166885,37.5393812925518,37.3433958344223,37.40055825971,50831.1182629587,0.0,1.0
2020-07-17,45.97,46.01,45.79,45.82,19890,37.5393812925518,37.5720455355733,37.3923921989546,37.4168903812208,24356.9091582608,0.0,1.0
2020-07-20,46.13,46.21,45.9,45.98,75196,37.6700382646381,37.7353667506812,37.482218867264,37.5475473533072,92083.5666699136,0.0,1.0
2020-07-21,46.19,46.51,46.19,46.3,26612,37.7190346291705,37.9803485733431,37.7190346291705,37.8088612974798,32588.5402976188,0.0,1.0
2020-07-22,46.285,46.3345,46.15,46.23,64381,37.7966122063467,37.8370342070859,37.6863703861489,37.751698872192,78839.7269239815,0.0,1.0
2020-07-23,45.92,46.326,45.85,46.17,32565,37.4985509887748,37.8300930554438,37.441388563487,37.7027025076597,39878.4689159761,0.0,1.0
2020-07-24,45.77,45.95,45.69,45.805,64541,37.3760600774439,37.523049171041,37.3107315914007,37.4046412900877,79035.6598282208,0.0,1.0
2020-07-27,46.34,46.4197,46.14,46.26,29040,37.8415255405014,37.9066090447219,37.6782043253935,37.7761970544582,35561.8221194517,0.0,1.0
2020-07-28,46.08,46.245,46.05,46.05,17989,37.6292079608611,37.7639479633251,37.6047097785949,37.6047097785949,22028.9813397664,0.0,1.0
2020-07-29,46.49,46.5179,46.096,46.3,26696,37.9640164518323,37.9867997613399,37.6422736580697,37.8088612974798,32691.4050723445,0.0,1.0
2020-07-30,45.77,45.82,45.075,45.5,20940,37.3760600774439,37.4168903812208,36.8085188549439,37.1555764370482,25642.7188423319,0.0,1.0
2020-07-31,44.79,45.4297,44.57,45.4297,34295,36.5757861234151,37.0981690299378,36.3961327867964,37.0981690299378,41996.9934430647,0.0,1.0
2020-08-03,45.59,45.59,45.15,45.15,23600,37.2290709838467,37.2290709838467,36.8697643106093,36.8697643106093,28900.1033753121,0.0,1.0
2020-08-04,45.92,45.92,45.41,45.41,71294,37.4985509887748,37.4985509887748,37.0820818902496,37.0820818902496,87305.2529677752,0.0,1.0
2020-08-05,46.063,46.41,46.02,46.2882,56981,37.6153256575769,37.8986879657891,37.5802115963287,37.7992253457884,69777.8301029091,0.0,1.0
2020-08-06,46.1142,46.162,45.8393,45.93,60298,37.6571358886446,37.6961696590553,37.4326508784787,37.5067170495302,73839.7641239221,0.0,1.0
2020-08-07,45.93,45.93,45.59,45.68,27674,37.5067170495302,37.5067170495302,37.2290709838467,37.3025655306453,33889.0449495078,0.0,1.0
2020-08-10,46.14,46.14,45.8842,45.98,51366,37.6782043253935,37.6782043253935,37.4693164912705,37.5475473533072,62901.8097447575,0.0,1.0
2020-08-11,46.33,47.06,46.33,46.92,26588,37.833359479746,38.4294819148898,37.833359479746,38.3151570643143,32559.1503619829,0.0,1.0
2020-08-12,47.4228,47.61,47.34,47.36,29914,38.7257465990956,38.8786152564366,38.6581316160409,38.6744637375517,36632.1056088595,0.0,1.0
2020-08-13,47.15,47.4605,47.06,47.41,18588,38.5029764616884,38.7565326481434,38.4294819148898,38.7152940413287,22762.5051500127,0.0,1.0
2020-08-14,46.905,47.0039,46.7911,46.86,19438,38.3029079731812,38.3836703140521,38.2098965411773,38.2661606997819,23803.3987037845,0.0,1.0
2020-08-17,47.2,47.22,47.12,47.12,26295,38.5438067654654,38.5601388869762,38.4784782794222,38.4784782794222,32200.3482310944,0.0,1.0
2020-08-18,47.26,47.41,47.12,47.41,31290,38.5928031299977,38.7152940413287,38.4784782794222,38.7152940413287,38317.1285853184,0.0,1.0
2020-08-19,46.97,47.44,46.965,47.35,21483,38.3559873680913,38.7397922235949,38.3519043377136,38.6662976767963,26307.6661360944,0.0,1.0
2020-08-20,46.855,46.905,46.59,46.59,27588,38.2620776694042,38.3029079731812,38.0456770593863,38.0456770593863,33783.7310134792,0.0,1.0
2020-08-21,46.52,46.5899,46.18,46.29,35948,37.9885146340985,38.0455953987787,37.7108685684151,37.8006952367244,44021.225259988,0.0,1.0
2020-08-24,47.19,47.24,47.0,47.24,23134,38.53564070471,38.576471008487,38.3804855503575,38.576471008487,28329.4487917147,0.0,1.0
2020-08-25,47.18,47.47,46.9758,47.47,27673,38.5274746439546,38.764290405861,38.3607236833294,38.764290405861,33887.8203688563,0.0,1.0
2020-08-26,47.4047,47.431,47.17,47.17,25904,38.7109660291283,38.732442768915,38.5193085831992,38.5193085831992,31721.5371963594,0.0,1.0
2020-08-27,46.89,47.34,46.7484,47.34,34769,38.2906588820481,38.6581316160409,38.1750274617517,38.6581316160409,42577.4446718739,0.0,1.0
2020-08-28,47.21,47.24,46.97,47.2,58213,38.5519728262208,38.576471008487,38.3559873680913,38.5438067654654,71286.5134655524,0.0,1.0
2020-08-31,46.88,47.18,46.88,47.09,40342,38.2824928212927,38.5274746439546,38.2824928212927,38.453980097156,49402.0326426626,0.0,1.0
2020-09-01,46.8,46.9655,46.6695,46.6695,19912,38.2171643352496,38.3523126407514,38.1105972423917,38.1105972423917,24383.8499325937,0.0,1.0
2020-09-02,47.35,47.4,46.96,47.04,258062,38.6662976767963,38.7071279805733,38.3478213073359,38.413149793379,316017.732086431,0.0,1.0
2020-09-03,46.42,47.2889,46.2787,47.2,23475,37.9068540265445,38.6164030455808,37.7914675880708,38.5438067654654,28747.030793875,0.0,1.0
2020-09-04,46.6519,46.75,45.9,46.75,35241,38.0962249754622,38.1763340314726,37.482218867264,38.1763340314726,43155.4467393801,0.0,1.0
2020-09-08,46.0,46.4299,46.0,46.02,27447,37.5638794748179,37.9149384266924,37.5638794748179,37.5802115963287,33611.0651416182,0.0,1.0
2020-09-09,46.96,47.11,46.82,46.87,19372,38.3478213073359,38.4703122186668,38.2334964567603,38.2743267605373,23722.5763807858,0.0,1.0
2020-09-10,46.42,47.14,46.41,47.07,58001,37.9068540265445,38.494810400933,37.8986879657891,38.4376479756452,71026.9023674354,0.0,1.0
2020-09-11,46.85,46.949,46.6254,46.754,17941,38.2579946390265,38.3388386405049,38.0745849144604,38.1796004557747,21970.2014684946,0.0,1.0
2020-09-14,46.97,47.2,46.94,47.13,17010,38.3559873680913,38.5438067654654,38.3314891858251,38.4866443401776,20830.1168819516,0.0,1.0
2020-09-15,47.22,47.48,47.19,47.48,20093,38.5601388869762,38.7724564666164,38.53564070471,38.7724564666164,24605.4990305146,0.0,1.0
2020-09-16,47.17,47.5,47.17,47.38,20400,38.5193085831992,38.7887885881272,38.5193085831992,38.6907958590625,24981.4452905239,0.0,1.0
2020-09-17,47.29,47.37,46.99,47.06,21516,38.6173013122639,38.6826297983071,38.3723194896021,38.4294819148898,26348.0772975938,0.0,1.0
2020-09-18,46.97,47.15,46.79,47.08,15732,38.3559873680913,38.5029764616884,38.2089982744942,38.4458140364006,19265.1028093393,0.0,1.0
2020-09-21,45.75,45.87,45.35,45.72,89456,37.3597279559331,37.4577206849978,37.0330855257173,37.3352297736669,109546.08676025,0.0,1.0
2020-09-22,45.3932,45.48,45.02,45.42,40228,37.3786732168856,37.4501479936192,37.071364614616,37.4007414659232,48853.4635513783,0.38,1.0
2020-09-23,44.95,45.54,44.84,45.54,22555,37.0137236656373,37.4995545213153,36.9231450315278,37.4995545213153,27391.1173909053,0.0,1.0
2020-09-24,44.88,45.12,44.6099,44.81,98677,36.9560827166586,37.1537088274428,36.7336709978134,36.8984417676798,119834.772368981,0.0,1.0
2020-09-25,45.02,45.02,44.4387,44.55,79696,37.071364614616,37.071364614616,36.592697705454,36.6843468143302,96783.9721385764,0.0,1.0
2020-09-28,45.6,45.68,45.4462,45.48,39571,37.5489610490114,37.6148364192728,37.4223156496838,37.4501479936192,48055.5932731329,0.0,1.0
2020-09-29,45.49,45.64,45.382,45.58,15482,37.4583824149019,37.5818987341421,37.369450665049,37.532492206446,18801.5641518952,0.0,1.0
2020-09-30,45.4722,45.7207,45.2615,45.5,27391,37.4437251450187,37.6483505138933,37.2702258885927,37.4666168361846,33264.0255577161,0.0,1.0
2020-10-01,45.49,45.645,45.35,45.63,48481,37.4583824149019,37.5860159447834,37.3431005169444,37.5736643128594,58876.0258137211,0.0,1.0
2020-10-02,45.56,45.6096,45.01,45.01,25450,37.5160233638807,37.5568660934427,37.0631301933334,37.0631301933334,30906.8471557765,0.0,1.0
2020-10-05,46.15,46.21,45.89,45.89,34965,38.0018542195586,38.0512607472547,37.787759266209,37.787759266209,42462.0004244294,0.0,1.0
2020-10-06,45.73,46.3,45.68,46.27,66422,37.6560085256862,38.1253705387988,37.6148364192728,38.1006672749508,80663.8350405103,0.0,1.0
2020-10-07,46.19,46.219,46.0729,46.08,14108,38.0347919046894,38.0586717264091,37.9383668314692,37.9442132705799,17132.9587298112,0.0,1.0
2020-10-08,46.4,46.48,46.28,46.29,25348,38.2077147516256,38.273590121887,38.1089016962335,38.1171361175161,30782.9768842681,0.0,1.0
2020-10-09,46.6754,46.7,46.51,46.6,9910,38.4344907137505,38.4547473901059,38.2982933857351,38.3724031772792,12034.8469671413,0.0,1.0
2020-10-12,46.9,46.93,46.682,46.78,15802,38.6194358157595,38.6441390796075,38.4399254317971,38.5206227603674,19190.1767683922,0.0,1.0
2020-10-13,46.36,46.54,46.35,46.54,27334,38.1747770664949,38.3229966495831,38.1665426452122,38.3229966495831,33194.8039354026,0.0,1.0
2020-10-14,46.32,46.5953,46.27,46.53,18558,38.1418393813642,38.3685329992763,38.1006672749508,38.3147622283004,22537.1029279725,0.0,1.0
2020-10-15,45.78,45.78,45.45,45.45,23830,37.6971806320996,37.6971806320996,37.4254447297712,37.4254447297712,28939.4957847605,0.0,1.0
2020-10-16,45.95,46.04,45.81,45.86,20558,37.8371657939051,37.9112755854492,37.7218838959476,37.763056002361,24965.9317810787,0.0,1.0
2020-10-19,45.67,46.115,45.67,46.08,40487,37.6066019979901,37.9730337450693,37.6066019979901,37.9442132705799,49167.9968878556,0.0,1.0
2020-10-20,45.92,46.169,45.92,46.0,37526,37.8124625300571,38.0174996199957,37.8124625300571,37.8783379003185,45572.1157708318,0.0,1.0
2020-10-21,45.83,46.21,45.83,45.9869,330986,37.738352738513,38.0512607472547,37.738352738513,37.8675508084382,401954.173387105,0.0,1.0
2020-10-22,45.87,45.97,45.6714,45.79,320922,37.7712904236437,37.8536346364704,37.6077548169697,37.7054150533822,389732.306598275,0.0,1.0
2020-10-23,46.22,46.27,45.9501,46.16,89019,38.0594951685374,38.1006672749508,37.8372481381179,38.0100886408413,108105.957837331,0.0,1.0
2020-10-26,45.5,45.79,45.27,45.79,45906,37.4666168361846,37.7054150533822,37.277225146683,37.7054150533822,55748.9086653468,0.0,1.0
2020-10-27,45.07,45.36,45.0479,45.36,28529,37.1125367210294,37.3513349382271,37.0943386499947,37.3513349382271,34646.0291751336,0.0,1.0
2020-10-28,43.68,44.09,43.68,43.94,105026,35.9679521627372,36.305563435327,35.9679521627372,36.1820471160868,127545.089563166,0.0,1.0
2020-10-29,43.85,43.99,43.51,43.68,65506,36.1079373245427,36.2232192225002,35.8279670009317,35.9679521627372,79551.4314257877,0.0,1.0
2020-10-30,43.69,43.74,43.43,43.68,47114,35.9761865840199,36.0173586904333,35.7620916306703,35.9679521627372,57215.9212926229,0.0,1.0
2020-11-02,44.33,44.38,44.09,44.23,29021,36.5031895461113,36.5443616525247,36.305563435327,36.4208453332845,35243.5210729976,0.0,1.0
2020-11-03,45.4852,45.55,45.135,45.17,15308,37.4544298926862,37.507788942598,37.1660604593668,37.1948809338562,18590.2560416749,0.0,1.0
2020-11-04,45.71,46.065,45.32,45.5,25724,37.6395396831208,37.9318616386559,37.3183972530964,37.4666168361846,31239.5967086521,0.0,1.0
2020-11-05,46.56,46.69,46.39,46.58,67883,38.3394654921484,38.4465129688233,38.1994803303429,38.3559343347138,82438.0945177045,0.0,1.0
2020-11-06,46.64,46.9,46.64,46.81,27974,38.4053408624099,38.6194358157595,38.4053408624099,38.5453260242154,33972.0291683965,0.0,1.0
2020-11-09,47.59,48.48,47.57,48.42,104404,39.1876108842643,39.9204743784226,39.1711420416989,39.8710678507265,126789.72378985,0.0,1.0
2020-11-10,48.09,48.36,47.98,48.03,36928,39.5993319483982,39.8216613230305,39.5087533142887,39.5499254207021,44845.895943753,0.0,1.0
2020-11-11,48.53,48.59,48.35,48.49,33521,39.961646484836,40.0110530125321,39.8134269017478,39.9287087997053,40708.3859924866,0.0,1.0
2020-11-12,47.8254,48.2477,47.7876,48.15,20774,39.3814491612585,39.729188772026,39.35032304881,39.6487384760942,25228.2452972142,0.0,1.0
2020-11-13,48.36,48.42,48.02,48.02,19357,39.8216613230305,39.8710678507265,39.5416909994194,39.5416909994194,23507.4200547884,0.0,1.0
2020-11-16,48.805,48.81,48.56,48.78,31854,40.1880930701096,40.192210280751,39.986349748684,40.1675070169029,38683.9571434226,0.0,1.0
2020-11-17,48.71,48.9299,48.54,48.65,25280,40.1098660679242,40.2909409919303,39.9698809061187,40.0604595402281,30700.3967032625,0.0,1.0
2020-11-18,48.52,48.95,48.47,48.79,48205,39.9534120635533,40.3074921787085,39.9122399571399,40.1757414381856,58540.8474319924,0.0,1.0
2020-11-19,48.71,48.71,48.435,48.49,35079,40.1098660679242,40.1098660679242,39.8834194826506,39.9287087997053,42600.4436690564,0.0,1.0
2020-11-20,48.86,48.9316,48.74,48.77,17691,40.2333823871644,40.2923408435483,40.1345693317722,40.1592725956203,21484.205620151,0.0,1.0
2020-11-23,48.73,49.04,48.6001,48.99,19211,40.1263349104896,40.3816019702526,40.0193697780276,40.3404298638392,23330.1155485117,0.0,1.0
2020-11-24,49.39,49.435,49.092,49.12,23136,40.6698067151463,40.7068616109184,40.4244209609225,40.447477340514,28096.6921727326,0.0,1.0
2020-11-25,49.42,49.5099,49.1,49.19,14028,40.6945099789943,40.7685374263256,40.4310084979486,40.5051182894927,17035.805575687,0.0,1.0
2020-11-27,49.6252,49.65,49.53,49.55,10032,40.8634803037149,40.8839016684959,40.7850886131038,40.8015574556691,12183.0055271807,0.0,1.0
2020-11-30,48.61,49.45,48.61,49.45,23192,40.0275218550974,40.7192132428424,40.0275218550974,40.7192132428424,28164.6993806196,0.0,1.0
2020-12-01,49.51,49.58,49.26,49.27,24778,40.7686197705384,40.8262607195172,40.5627592384715,40.5709936597542,30090.7606611329,0.0,1.0
2020-12-02,49.57,49.68,49.42,49.44,17016,40.8180262982345,40.908604932344,40.6945099789943,40.7109788215597,20664.4758822276,0.0,1.0
2020-12-03,49.7,49.96,49.66,49.66,26547,40.9250737749093,41.1391687282589,40.8921360897786,40.8921360897786,32239.0597817053,0.0,1.0
2020-12-04,49.97,50.12,49.92,49.99,26649,41.1474031495416,41.2709194687818,41.1062310431282,41.163871992107,32362.9300532137,0.0,1.0
2020-12-07,49.76,49.9899,49.65,49.86,30236,40.9744803026054,41.1637896478941,40.8839016684959,41.0568245154322,36719.0346012597,0.0,1.0
2020-12-08,49.925,49.989,49.72,49.7499,17948,41.1103482537696,41.1630485499787,40.9415426174747,40.9661635371099,21796.3101277751,0.0,1.0
2020-12-09,49.98,50.18,49.701,50.18,13423,41.1556375708243,41.3203259964779,40.9258972170376,41.3203259964779,16301.0848476223,0.0,1.0
2020-12-10,50.1,50.2419,49.89,49.89,22647,41.2544506262164,41.3712970642176,41.0815277792802,41.0815277792802,27502.8435181482,0.0,1.0
2020-12-11,49.93,49.97,49.73,49.84,23197,41.1144654644109,41.1474031495416,40.9497770387573,41.0403556728668,28170.7714527524,0.0,1.0
2020-12-14,49.99,50.335,49.9534,50.28,15408,41.163871992107,41.4479595263594,41.1337340102124,41.4026702093046,18711.6974843302,0.0,1.0
2020-12-15,50.34,50.4199,50.0638,50.19,33883,41.4520767370007,41.5178697630493,41.2246420211731,41.3285604177605,41148.0040148988,0.0,1.0
2020-12-16,50.665,50.7499,50.4,50.54,20869,41.7196954286877,41.7896056653777,41.5014832646968,41.6167651626543,25343.6146677368,0.0,1.0
2020-12-17,50.89,51.0594,50.89,51.01,26363,41.904969907548,42.0444610040766,41.904969907548,42.0037829629401,32015.6075272195,0.0,1.0
2020-12-18,50.85,50.98,50.75,50.97,53524,41.8720322224173,41.9790796990921,41.7896880095905,41.9708452778094,65000.3177668283,0.0,1.0
2020-12-21,49.87,49.9401,49.17,49.4,54827,41.3398662781817,41.397975855605,40.7595994565509,40.9502585550867,66140.0903331674,0.33373,1.0
2020-12-22,49.7,49.77,49.57,49.77,39709,41.1989443357856,41.2569710179487,41.0911804974827,41.2569710179487,47902.6181815483,0.0,1.0
2020-12-23,50.18,50.18,49.9501,49.97,37755,41.5968415849039,41.5968415849039,41.4062653816283,41.4227615384146,45545.4267154639,0.0,1.0
2020-12-24,50.12,50.1798,50.005,50.16,33111,41.5471044287641,41.5966757943834,41.4517748794962,41.5802625328573,39943.1763733472,0.0,1.0
2020-12-28,50.5894,50.695,50.52,50.58,48032,41.9362147802976,42.0237521751037,41.878685469696,41.9284226258357,57942.9992318147,0.0,1.0
2020-12-29,50.897,51.19,50.82,51.12,34689,42.1912006007742,42.4340837132568,42.1273712503949,42.3760570310938,41846.7834017409,0.0,1.0
2020-12-30,50.89,51.23,50.89,51.11,27092,42.1853979325579,42.46724181735,42.1853979325579,42.3677675050705,32682.2063455264,0.0,1.0
2020-12-31,50.63,50.9736,50.5,50.96,52023,41.9698702559522,42.2546983701127,41.8621064176494,42.243424614721,62757.5085159205,0.0,1.0
2021-01-04,50.9,51.61,50.8637,51.61,22566,42.1936874585812,42.7822438062353,42.1635964791167,42.7822438062353,27222.3043109829,0.0,1.0
2021-01-05,51.385,51.58,51.11,51.11,21326,42.5957294707111,42.7573752281654,42.3677675050705,42.3677675050705,25726.4407398751,0.0,1.0
2021-01-06,51.99,52.22,51.64,51.64,37534,43.0972457951206,43.2879048936564,42.8071123843052,42.8071123843052,45278.8252241616,0.0,1.0
2021-01-07,52.03,52.1,51.92,52.05,17793,43.1304038992138,43.1884305813769,43.0392191129575,43.1469829512604,21464.4359038074,0.0,1.0
2021-01-08,52.48,52.49,52.0282,52.49,150097,43.5034325702621,43.5117220962854,43.1289117845296,43.5117220962854,181068.253574652,0.0,1.0
2021-01-11,51.82,52.04,51.56,51.56,45056,42.9563238527246,43.1386934252371,42.7407961761188,42.7407961761188,54352.9266611559,0.0,1.0
2021-01-12,52.12,52.12,51.63,51.8,42403,43.2050096334235,43.2050096334235,42.7988228582819,42.939744800678,51152.5024239389,0.0,1.0
2021-01-13,52.02,52.2199,51.9739,52.09,22643,43.1221143731905,43.2878219983962,43.0838996582231,43.1801410553536,27315.1926133823,0.0,1.0
2021-01-14,52.4475,52.53,52.165,52.17,107304,43.4764916106864,43.5448802003786,43.2423125005283,43.2464572635399,129445.277930768,0.0,1.0
2021-01-15,51.78,51.94,51.53,51.92,75623,42.9231657486314,43.0557981650041,42.7159275980489,43.0392191129575,91227.1700305529,0.0,1.0
2021-01-19,52.01,52.079,51.8748,52.06,88305,43.1138248471672,43.1710225767279,43.0017504553322,43.1552724772837,106525.994069899,0.0,1.0
2021-01-20,52.36,52.36,52.03,52.17,37569,43.4039582579826,43.4039582579826,43.1304038992138,43.2464572635399,45321.0471797977,0.0,1.0
2021-01-21,52.3597,52.408,52.0301,52.37,22763,43.4037095722019,43.4437479828944,43.130486794474,43.4122477840059,27459.9536041347,0.0,1.0
2021-01-22,52.125,52.22,51.9,51.93,24928,43.2091543964351,43.2879048936564,43.0226400609109,43.0475086389808,30071.6831456253,0.0,1.0
2021-01-25,52.14,52.1523,51.61,51.88,56957,43.2215886854701,43.2317848024787,42.7822438062353,43.0060610088643,68709.597919022,0.0,1.0
2021-01-26,52.28,52.398,52.16,52.29,27508,43.3376420497962,43.4354584568711,43.2381677375166,43.3459315758195,33184.0444468013,0.0,1.0
2021-01-27,51.18,51.62,51.05,51.45,23777,42.4257941872335,42.7905333322586,42.3180303489307,42.6496113898626,28683.1839759922,0.0,1.0
2021-01-28,51.47,51.772,51.29,51.29,14186,42.6661904419092,42.9165341278127,42.5169789734898,42.5169789734898,17113.1617901091,0.0,1.0
2021-01-29,50.35,50.9001,50.165,50.86,37972,41.7377635272999,42.1937703538415,41.5844072958689,42.160529354488,45807.2028404078,0.0,1.0
2021-02-01,50.95,51.03,50.743,51.03,88382,42.2351350886977,42.3014512968841,42.0635419000155,42.3014512968841,106618.882372299,0.0,1.0
2021-02-02,51.38,51.4115,51.0211,51.19,161934,42.5915847076995,42.6176967146729,42.2940736187234,42.4340837132568,195347.718970783,0.0,1.0
2021-02-03,51.53,51.549,51.29,51.43,25474,42.7159275980489,42.7316776974932,42.5169789734898,42.633032337816,30730.3456535486,0.0,1.0
2021-02-04,51.42,51.5069,51.28,51.36,76489,42.6247428117927,42.6967787929351,42.5086894474665,42.5750056556529,92271.8618471491,0.0,1.0
2021-02-05,51.74,51.75,51.54,51.69,31577,42.8900076445382,42.8982971705615,42.7242171240722,42.8485600144217,38092.6483748961,0.0,1.0
2021-02-08,52.03,52.1932,51.96,52.11,21489,43.1304038992138,43.265688963914,43.0723772170507,43.1967201074002,25923.0744189804,0.0,1.0
2021-02-09,52.33,52.38,52.0443,52.12,31804,43.3790896799127,43.4205373100292,43.1422579214271,43.2050096334235,38366.487915736,0.0,1.0
2021-02-10,52.1466,52.4978,51.9501,52.43,25633,43.2270597726454,43.5181879265836,43.0641705862876,43.4619849401457,30922.1539662955,0.0,1.0
2021-02-11,52.44,52.5499,52.2811,52.5,22399,43.470274466169,43.561376357165,43.3385538976588,43.5200116223087,27020.8452655191,0.0,1.0
2021-02-12,52.78,52.78,52.37,52.37,25635,43.7521183509611,43.7521183509611,43.4122477840059,43.4122477840059,30924.5666494747,0.0,1.0
2021-02-16,52.84,53.105,52.8111,52.98,21798,43.8018555071008,44.0215279467182,43.7778987768935,43.917908871427,26295.8339701677,0.0,1.0
2021-02-17,52.75,52.75,52.4009,52.64,28358,43.7272497728912,43.7272497728912,43.4378624194179,43.6360649866349,34209.4347979638,0.0,1.0
2021-02-18,52.39,52.47,52.0887,52.31,16797,43.4288268360525,43.4951430442389,43.1790634169705,43.3625106278661,20262.9196805628,0.0,1.0
2021-02-19,52.41,52.655,52.3949,52.52,16711,43.4454058880991,43.6484992756698,43.4328887038039,43.5365906743553,20159.1743038569,0.0,1.0
2021-02-22,52.38,52.6842,52.36,52.36,17173,43.4205373100292,43.6727046916579,43.4039582579826,43.4039582579826,20716.5041182535,0.0,1.0
2021-02-23,52.52,52.625,52.11,52.37,15631,43.5365906743553,43.6236306975999,43.1967201074002,43.4122477840059,18856.3253870856,0.0,1.0
2021-02-24,52.67,52.725,52.15,52.15,24863,43.6609335647048,43.7065259578329,43.2298782114934,43.2298782114934,29993.2709423011,0.0,1.0
2021-02-25,51.94,52.85,51.76,52.76,16778,43.0557981650041,43.8101450331241,42.9065866965848,43.7355392989145,20239.9991903603,0.0,1.0
2021-02-26,51.19,51.69,51.17,51.69,32152,42.4340837132568,42.8485600144217,42.4175046612103,42.8485600144217,38786.2947889179,0.0,1.0
2021-03-01,52.0,52.0899,51.71,51.75,19143,43.1055353211439,43.1800581600933,42.8651390664683,42.8982971705615,23092.9970497716,0.0,1.0
2021-03-02,52.04,52.1382,51.875,52.0,19313,43.1386934252371,43.2200965707859,43.0019162458527,43.1055353211439,23298.0751200041,0.0,1.0
2021-03-03,51.73,52.0099,51.73,51.83,25429,42.8817181185149,43.113741951907,42.8817181185149,42.9646133787478,30676.0602820164,0.0,1.0
2021-03-04,51.42,52.055,51.2,51.84,21012,42.6247428117927,43.151127714272,42.4423732392801,42.9729029047711,25347.6494807397,0.0,1.0
2021-03-05,51.67,51.74,51.1969,51.59,26304,42.8319809623751,42.8900076445382,42.4398034862129,42.7656647541887,31731.6091729191,0.0,1.0
2021-03-08,51.69,51.92,51.42,51.57,49681,42.8485600144217,43.0392191129575,42.6247428117927,42.7490857021421,59932.2565130701,0.0,1.0
2021-03-09,52.28,52.314,52.145,52.24,16741,43.3376420497962,43.3658264382754,43.2257334484817,43.304483945703,20195.364551545,0.0,1.0
2021-03-10,52.47,52.56,52.29,52.4,11429,43.4951430442389,43.5697487784485,43.3459315758195,43.4371163620758,13787.2780275735,0.0,1.0
2021-03-11,52.68,52.75,52.545,52.6,7563,43.6692230907281,43.7272497728912,43.5573144894136,43.6029068825417,9123.56144216801,0.0,1.0
2021-03-12,52.74,52.76,52.21,52.39,44732,43.7189602468679,43.7355392989145,43.2796153676331,43.4288268360525,53962.0719861245,0.0,1.0
2021-03-15,52.92,52.92,52.484,52.73,16763,43.8681717152872,43.8681717152872,43.5067483806715,43.7106707208446,20221.9040665163,0.0,1.0
2021-03-16,52.99,53.045,52.86,53.01,38483,43.9261983974503,43.9717907905784,43.8184345591474,43.9427774494969,46423.6433926949,0.0,1.0
2021-03-17,53.2991,53.41,52.73,52.82,16994,44.1824276468304,44.2743584904288,43.7106707208446,43.7852764550542,20500.5689737146,0.0,1.0
2021-03-18,52.95,53.3984,52.9299,53.12,18881,43.8930402933571,44.2647426402417,43.8763783460503,44.0339622357531,22776.9355532956,0.0,1.0
2021-03-19,53.16,53.1799,52.86,53.07,50477,44.0671203398463,44.0836164966327,43.8184345591474,43.9925146056367,60892.5044183942,0.0,1.0
2021-03-22,53.29,53.45,53.12,53.12,19618,44.1748841781492,44.3075165945219,44.0339622357531,44.0339622357531,23666.009304833,0.0,1.0
2021-03-23,52.61,53.05,52.595,52.93,27024,43.611196408565,43.9759355535901,43.5987621195301,43.8764612413105,32600.1751174334,0.0,1.0
2021-03-24,52.31,52.58,52.31,52.41,17643,43.3625106278661,43.5863278304951,43.3625106278661,43.4454058880991,21283.484665367,0.0,1.0
2021-03-25,52.47,52.53,52.015,52.115,10827,43.7313779568508,43.7813852501119,43.3521559829539,43.4355014717225,12990.5051370787,0.28498,1.0
2021-03-26,53.15,53.15,52.62,52.62,20941,44.2981272804768,44.2981272804768,43.8563961900036,43.8563961900036,25125.5350582401,0.0,1.0
2021-03-29,52.94,53.08,52.761,52.87,27457,44.1231017540629,44.2397854383388,43.9739133291672,44.0647599119249,32943.594675235,0.0,1.0
2021-03-30,52.91,52.98,52.67,52.74,46082,44.0980981074323,44.1564399495703,43.8980689343878,43.9564107765258,55290.3350629778,0.0,1.0
2021-03-31,52.585,52.8099,52.5236,52.55,17908,43.8272252689346,44.014669273175,43.7760511388307,43.7980543478656,21486.4658718764,0.0,1.0
2021-04-01,53.08,53.08,52.61,52.68,10239,44.2397854383388,44.2397854383388,43.8480616411267,43.9064034832647,12285.008044569,0.0,1.0
2021-04-05,53.77,53.779,53.29,53.29,31178,44.8148693108417,44.8223704048309,44.4148109647528,44.4148109647528,37408.1434528346,0.0,1.0
2021-04-06,53.16,53.365,53.0717,53.23,157197,44.3064618293537,44.4773200813292,44.232867762771,44.3648036714916,188608.888522523,0.0,1.0
2021-04-07,53.29,53.4069,53.1748,53.25,13754,44.4148109647528,44.5122418411232,44.3187969616914,44.3814727692453,16502.3928747927,0.0,1.0
2021-04-08,53.65,53.73,53.475,53.54,14296,44.7148547243195,44.7815311153343,44.5690001189746,44.6231746866741,17152.6980178883,0.0,1.0
2021-04-09,53.74,53.74,53.52,53.52,20748,44.7898656642112,44.7898656642112,44.6065055889204,44.6065055889204,24893.9688356986,0.0,1.0
2021-04-12,53.48,53.58,53.4256,53.55,55894,44.573167393413,44.6565128821815,44.5278274475229,44.6315092355509,67063.0178379862,0.0,1.0
2021-04-13,53.7,53.79,53.47,53.56,79378,44.7565274687038,44.8315384085954,44.5648328445361,44.6398437844278,95239.7078388318,0.0,1.0
2021-04-14,53.72,53.87,53.675,53.74,16273,44.7731965664575,44.8982147996103,44.7356910965116,44.7898656642112,19524.752017704,0.0,1.0
2021-04-15,54.23,54.249,54.062,54.08,10252,45.198258559177,45.214094202043,45.0582381380459,45.0732403260242,12300.6057694034,0.0,1.0
2021-04-16,54.5903,54.61,54.3805,54.42,13554,45.49855235521,45.5149714164974,45.3236935197736,45.3566149878372,16262.4278773404,0.0,1.0
2021-04-19,54.57,54.77,54.5011,54.77,56204,45.48163322099,45.6483241985271,45.4242081792285,45.6483241985271,67434.9635840373,0.0,1.0
2021-04-20,53.89,54.11,53.725,54.07,19003,44.914883897364,45.0982439726547,44.7773638408959,45.0649057771473,22800.2742329275,0.0,1.0
2021-04-21,54.3247,54.325,53.745,53.77,35480,45.2771867370408,45.2774367735071,44.7940329386496,44.8148693108417,42569.7905480329,0.0,1.0
2021-04-22,54.11,54.42,54.005,54.42,14642,45.0982439726547,45.3566149878372,45.0107312094478,45.3566149878372,17567.8374634808,0.0,1.0
2021-04-23,54.52,54.65,54.22,54.24,16712,45.4399604766057,45.5483096120048,45.1899240103001,45.2065931080538,20051.4751871118,0.0,1.0
2021-04-26,54.47,54.5699,54.47,54.49,15817,45.3982877322215,45.4815498755012,45.3982877322215,45.4149568299752,18977.6318235129,0.0,1.0
2021-04-27,54.37,54.37,54.1701,54.19,15096,45.3149422434529,45.3149422434529,45.1483346114046,45.1649203636696,18112.5580076974,0.0,1.0
2021-04-28,54.38,54.4499,54.2028,54.23,17224,45.3232767923298,45.381535288979,45.175588586232,45.198258559177,20665.7855805896,0.0,1.0
2021-04-29,54.45,54.5311,54.145,54.52,15694,45.3816186344678,45.4492118258591,45.1274148937237,45.4399604766057,18830.0533500797,0.0,1.0
2021-04-30,53.755,54.31,53.69,54.2,18749,44.8023674875264,45.2649349501918,44.7481929198269,45.1732549125464,22495.5186861632,0.0,1.0
2021-05-03,54.3627,54.4499,54.1108,54.19,21686,45.3088580227728,45.381535288979,45.0989107365649,45.1649203636696,26019.4046737498,0.0,1.0
2021-05-04,53.86,53.99,53.5151,53.89,26473,44.8898802507334,44.9982293861325,44.6024216599707,44.914883897364,31762.9668877699,0.0,1.0
2021-05-05,54.44,54.55,54.22,54.31,9200,45.3732840855909,45.4649641232363,45.1899240103001,45.2649349501918,11038.3898828045,0.0,1.0
2021-05-06,54.87,54.8987,54.5323,54.57,13236,45.7316696872956,45.7555898425722,45.4502119717243,45.48163322099,15880.8835313913,0.0,1.0
2021-05-07,55.58,55.65,55.17,55.17,19659,46.3234226575522,46.3817644996902,45.9817061536012,45.9817061536012,23587.359424571,0.0,1.0
2021-05-10,55.4903,55.9399,55.49,55.88,20091,46.2486617541269,46.6233830716302,46.2484117176605,46.5734591238578,24105.6838190679,0.0,1.0
2021-05-11,54.97,55.03,54.6468,54.68,17656,45.8150151760642,45.8650224693253,45.5456425563642,45.5733132586354,21184.1099750865,0.0,1.0
2021-05-12,54.0699,54.74,53.9911,54.59,17228,45.0648224316586,45.6233205518965,44.999146186509,45.4983023187437,20670.5848805386,0.0,1.0
2021-05-13,54.5711,54.6289,54.205,54.397,14546,45.4825500213665,45.5307237138747,45.1774221869849,45.3374455254204,17452.6542647037,0.0,1.0
2021-05-14,55.2675,55.27,54.91,54.95,18486,46.0629680051506,46.0650516423698,45.765007882803,45.7983460783105,22179.9647145134,0.0,1.0
2021-05-17,55.2123,55.2123,55.01,55.03,40059,46.0169612953503,46.0169612953503,45.8483533715716,45.8650224693253,48063.7891647027,0.0,1.0
2021-05-18,55.3391,55.63,55.3391,55.63,11787,46.1226433751088,46.3650954019365,46.1226433751088,46.3650954019365,14142.3371248496,0.0,1.0
2021-05-19,54.8232,55.03,54.5777,54.73,18361,45.692663998552,45.8650224693253,45.4880508236252,45.6149860030197,22029.9865911057,0.0,1.0
2021-05-20,55.53,55.53,55.15,55.15,10698,46.281749913168,46.281749913168,45.9650370558475,45.9650370558475,12835.727713722,0.0,1.0
2021-05-21,55.4494,55.55,55.3,55.51,12239,46.2145734492205,46.2984190109217,46.0900552890003,46.2650808154143,14684.6580190917,0.0,1.0
2021-05-24,55.71,55.78,55.57,55.57,8072,46.4317717929513,46.4901136350893,46.3150881086754,46.3150881086754,9684.98729717367,0.0,1.0
2021-05-25,55.6063,55.83,55.561,55.79,7901,46.3453425210984,46.5317863794736,46.3075870146862,46.4984481839662,9479.81722435196,0.0,1.0
2021-05-26,55.55,55.7,55.5,55.58,6094,46.2984190109217,46.4234372440745,46.2567462665374,46.3234226575522,7311.7334723707,0.0,1.0
2021-05-27,55.6764,55.79,55.561,55.68,26548,46.4037677087251,46.4984481839662,46.3075870146862,46.4067681463208,31852.9537618145,0.0,1.0
2021-05-28,55.7929,55.939,55.75,55.75,17073,46.5008652031404,46.6226329622313,46.4651099884587,46.4651099884587,20484.6120075131,0.0,1.0
2021-06-01,55.83,56.11,55.82,56.11,11309,46.5317863794736,46.7651537480255,46.5234518305967,46.7651537480255,13568.8207809387,0.0,1.0
2021-06-02,56.0649,56.15,55.88,55.96,19359,46.7275649325909,46.7984919435329,46.5734591238578,46.6401355148727,23227.4119283926,0.0,1.0
2021-06-03,55.85,55.955,55.73,55.77,17622,46.5484554772273,46.6359682404342,46.448440890705,46.4817790862124,21143.3159255196,0.0,1.0
2021-06-04,56.42,56.4399,56.17,56.26,16194,47.0235247632079,47.0401105154729,46.8151610412866,46.8901719811783,19429.9658437104,0.0,1.0
2021-06-07,56.615,56.6295,56.47,56.47,61748,47.1860484663066,47.198133562178,47.0651975075922,47.0651975075922,74086.7933134141,0.0,1.0
2021-06-08,56.51,56.6799,56.5,56.66,11990,47.0985357030996,47.2401396885174,47.0902011542228,47.2235539362524,14385.9015972637,0.0,1.0
2021-06-09,56.39,56.59,56.39,56.5,8338,46.9985211165774,47.1652120941144,46.9985211165774,47.0902011542228,10004.1407437852,0.0,1.0
2021-06-10,56.52,56.649,56.36,56.36,21849,47.1068702519765,47.2143859324879,46.9735174699468,46.9735174699468,26214.9761466733,0.0,1.0
2021-06-11,56.56,56.63,56.401,56.63,12985,47.1402084474839,47.1985502896219,47.0076891203419,47.1985502896219,15579.7274595887,0.0,1.0
2021-06-14,56.6468,56.6468,56.45,56.51,15825,47.212552331735,47.212552331735,47.0485284098385,47.0985357030996,18987.2304234109,0.0,1.0
2021-06-15,56.66,56.75,56.61,56.71,12765,47.2235539362524,47.2985648761441,47.1818811918681,47.2652266806367,15315.7659623912,0.0,1.0
2021-06-16,56.3687,56.85,56.23,56.76,12882,46.9807685274697,47.3819103649126,46.8651683345477,47.306899425021,15456.1454859008,0.0,1.0
2021-06-17,55.9664,56.09,55.72,56.01,21036,46.6454696261538,46.7484846502718,46.4401063418282,46.6818082592569,25239.5184320299,0.0,1.0
2021-06-18,54.9025,55.09,54.79,54.99,22440,45.7587569711454,45.9150297625864,45.6649932962808,45.8316842738179,26924.0727141448,0.0,1.0
2021-06-21,55.59,55.6624,55.01,55.09,15261,46.3317572064291,46.3920993402975,45.8483533715716,45.9150297625864,18310.5291305955,0.0,1.0
2021-06-22,55.74,55.81,55.31,55.41,45913,46.4567754395819,46.5151172817199,46.0983898378772,46.1817353266457,55087.5646401306,0.0,1.0
2021-06-23,55.21,55.6,55.1931,55.6,17161,46.0150443491086,46.3400917553059,46.0009589615068,46.3400917553059,20590.1966063921,0.0,1.0
2021-06-24,55.03,55.039,54.885,54.89,13086,46.4609427140203,46.4685412690708,46.3385215493186,46.3427429687911,15499.5257937952,0.715,1.0
2021-06-25,55.11,55.19,54.98,55.14,11172,46.5284854255799,46.5960281371394,46.4187285192956,46.5538139424147,13232.5158312915,0.0,1.0
2021-06-28,54.85,55.08,54.8,55.08,50571,46.3089716130113,46.503156908745,46.2667574182866,46.503156908745,59898.0986487864,0.0,1.0
2021-06-29,54.95,54.9999,54.8,54.98,25975,46.3934000024608,46.435529768796,46.2667574182866,46.4187285192956,30765.7177513244,0.0,1.0
2021-06-30,54.51,54.7199,54.284,54.52,108983,46.0219150888833,46.1991302783376,45.8311069287276,46.0303579278282,129083.357755249,0.0,1.0
2021-07-01,54.56,54.5712,54.385,54.5,22259,46.064129283608,46.0735852632263,45.9163796020715,46.0134722499383,26364.3546266306,0.0,1.0
2021-07-02,54.88,54.88,54.54,54.66,8458,46.3343001298462,46.3343001298462,46.0472436057181,46.1485576730574,10017.9572951184,0.0,1.0
2021-07-06,54.47,54.78,54.285,54.78,18274,45.9881437331035,46.2498717403967,45.8319512126221,46.2498717403967,21644.3782940405,0.0,1.0
2021-07-07,54.81,54.84,54.61,54.69,10468,46.2752002572316,46.3005287740664,46.1063434783327,46.1738861898923,12398.6730864625,0.0,1.0
2021-07-08,54.17,54.25,53.915,53.99,17801,45.7348585647552,45.8024012763148,45.5195661716592,45.5828874637463,21084.1401998585,0.0,1.0
2021-07-09,55.14,55.14,54.71,54.71,8817,46.5538139424147,46.5538139424147,46.1907718677821,46.1907718677821,10443.1697175525,0.0,1.0
2021-07-12,55.36,55.37,55.09,55.09,10305,46.7395563992034,46.7479992381484,46.51159974769,46.51159974769,12205.6100645774,0.0,1.0
2021-07-13,55.13,55.339,55.0728,55.24,13104,46.5453711034697,46.721826437419,46.4970780647047,46.6382423318641,15520.8456367028,0.0,1.0
2021-07-14,55.35,55.41,55.21,55.32,121376,46.7311135602585,46.7817705939281,46.6129138150293,46.7057850434237,143762.069597103,0.0,1.0
2021-07-15,54.881,54.999,54.68,54.91,19917,46.3351444137407,46.434769913291,46.1654433509473,46.359628646681,23590.4061772138,0.0,1.0
2021-07-16,54.5832,54.91,54.49,54.91,26869,46.0837166699603,46.359628646681,46.0050294109934,46.359628646681,31824.6032823998,0.0,1.0
2021-07-19,53.64,53.86,53.4201,53.86,39436,45.2873881006733,45.473130557462,45.101730072274,45.473130557462,46709.406939027,0.0,1.0
2021-07-20,54.06,54.1796,53.61,53.61,28533,45.6419873363609,45.7429636901424,45.2620595838384,45.2620595838384,33795.5043156319,0.0,1.0
2021-07-21,54.7233,54.7446,54.3,54.3,14370,46.2020008435789,46.2199840905316,45.8446154710395,45.8446154710395,17020.3412545344,0.0,1.0
2021-07-22,54.73,54.88,54.57,54.88,6301,46.207657545672,46.3343001298462,46.0725721225529,46.3343001298462,7463.12945336266,0.0,1.0
2021-07-23,55.0664,55.139,54.905,55.01,16964,46.4916746477799,46.5529696585202,46.3554072272085,46.4440570361304,20092.767504657,0.0,1.0
2021-07-26,55.08,55.1164,54.9,54.91,26650,46.503156908745,46.5338888425046,46.3511858077361,46.359628646681,31565.2118603579,0.0,1.0
2021-07-27,54.96,54.965,54.744,54.94,12460,46.4018428414057,46.4060642608782,46.2194775201949,46.3849571635158,14758.069034899,0.0,1.0
2021-07-28,55.1631,55.233,54.872,54.95,25212,46.5733169003775,46.6323323446027,46.3275458586902,46.3934000024608,29861.9932991873,0.0,1.0
2021-07-29,55.41,55.5098,55.4087,55.44,10127,46.7817705939281,46.8660301265987,46.7806730248653,46.807099110763,11994.780506936,0.0,1.0
2021-07-30,55.15,55.29,55.055,55.23,8799,46.5622567813596,46.6804565265888,46.4820498113827,46.6297994929192,10421.849874645,0.0,1.0
2021-08-02,55.34,55.543,55.18,55.46,42301,46.7226707213135,46.8940603518959,46.5875852981945,46.8239847886529,50102.8152684802,0.0,1.0
2021-08-03,55.6551,55.6994,55.342,55.5,15983,46.9887045764687,47.0261063529948,46.7243592891025,46.8577561444326,18930.8360661951,0.0,1.0
2021-08-04,55.4336,55.76,55.4307,55.66,15327,46.8016956938382,47.0772699570011,46.7992472705442,46.9928415675517,18153.8462357863,0.0,1.0
2021-08-05,55.5581,55.62,55.52,55.62,18540,46.9068090387027,46.9590702117719,46.8746418223225,46.9590702117719,21959.4381947856,0.0,1.0
2021-08-06,55.305,55.41,55.24,55.41,8005,46.6931207850062,46.7817705939281,46.6382423318641,46.7817705939281,9481.40791527822,0.0,1.0
2021-08-09,55.3507,55.41,55.3,55.41,13118,46.7317045589846,46.7817705939281,46.6888993655338,46.7817705939281,15537.427736742,0.0,1.0
2021-08-10,55.4241,55.44,55.33,55.33,15915,46.7936749968405,46.807099110763,46.7142278823686,46.7142278823686,18850.2944374332,0.0,1.0
2021-08-11,55.92,55.92,55.771,55.81,15589,47.2123553801202,47.2123553801202,47.0865570798406,47.1194841517259,18464.168393663,0.0,1.0
2021-08-12,55.9277,55.95,55.841,55.841,8797,47.2188563661078,47.2376838969551,47.1456569524552,47.1456569524552,10419.4810032108,0.0,1.0
2021-08-13,56.23,56.25,56.031,56.06,24151,47.4740833874135,47.4909690653033,47.3060708924091,47.3305551253494,28605.3070033584,0.0,1.0
2021-08-16,56.0643,56.075,55.7923,55.86,9017,47.3341855460958,47.3432193837668,47.1045403267933,47.1616983464506,10680.0568609698,0.0,1.0
2021-08-17,55.611,55.6513,55.39,55.6,33437,46.9514716567215,46.9854962976696,46.7648849160383,46.9421845338821,39603.9770722246,0.0,1.0
2021-08-18,55.37,55.69,55.37,55.66,10954,46.7479992381484,47.0181700843865,46.7479992381484,46.9928415675517,12974.3088449666,0.0,1.0
2021-08-19,54.8343,54.9975,54.72,54.72,8708,46.2957163558678,46.4335034874493,46.1992147067271,46.1992147067271,10314.0662243901,0.0,1.0
2021-08-20,55.0378,55.0378,54.7,54.7,8639,46.4675281283974,46.4675281283974,46.1823290288372,46.1823290288372,10232.3401599111,0.0,1.0
2021-08-23,55.343,55.4074,55.18,55.18,22697,46.725203572997,46.7795754558025,46.5875852981945,46.5875852981945,26883.1374707145,0.0,1.0
2021-08-24,55.3732,55.48,55.31,55.32,15468,46.7507009466107,46.8408704665427,46.6973422044787,46.7057850434237,18320.8516718955,0.0,1.0
2021-08-25,55.3247,55.379,55.1717,55.23,13350,46.7097531777278,46.7555977931988,46.5805777418702,46.6297994929192,15812.2168231061,0.0,1.0
2021-08-26,54.9966,55.172,54.9747,55.15,26435,46.4327436319442,46.5808310270385,46.4142538146548,46.5622567813596,31310.5581811842,0.0,1.0
2021-08-27,55.5079,55.536,55.07,55.07,11811,46.8644259871991,46.8881503646344,46.4947140698001,46.4947140698001,13989.3702545098,0.0,1.0
2021-08-30,55.5661,55.628,55.451,55.55,12480,46.9135633098587,46.9658244829279,46.8163862336024,46.8999703391573,14781.7577492407,0.0,1.0
2021-08-31,55.422,55.586,55.3201,55.58,17627,46.7919020006621,46.9303645593591,46.7058694718131,46.9252988559922,20878.0483850855,0.0,1.0
2021-09-01,55.8193,55.97,55.77,55.83,20993,47.1273359919446,47.2545695748449,47.0857127959461,47.1363698296157,24864.859008799,0.0,1.0
2021-09-02,56.08,56.1499,56.0,56.07,12052,47.3474408032393,47.4064562474645,47.2798980916798,47.3389979642944,14274.8192623277,0.0,1.0
2021-09-03,56.3874,56.44,56.1228,56.21,17618,47.6069736724069,47.6513830052572,47.3835761539237,47.4571977095236,20867.3884636317,0.0,1.0
2021-09-07,56.2231,56.34,56.2,56.26,13143,47.4682578285414,47.5669546158078,47.4487548705786,47.4994119042483,15567.0386296692,0.0,1.0
2021-09-08,55.8353,56.0423,55.7288,55.98,12856,47.1408445342566,47.3156113004169,47.0509282994929,47.2630124137899,15227.1055788653,0.0,1.0
2021-09-09,55.7804,55.99,55.66,55.87,21268,47.0944933484488,47.2714552527348,46.9928415675517,47.1701411853955,25190.5788309978,0.0,1.0
2021-09-10,55.5762,56.07,55.5762,56.07,16939,46.9220905771931,47.3389979642944,46.9220905771931,47.3389979642944,20063.1566117299,0.0,1.0
2021-09-13,56.06,56.08,55.895,56.08,27137,47.3305551253494,47.3474408032393,47.1912482827579,47.3474408032393,32142.032054579,0.0,1.0
2021-09-14,55.8275,56.2,55.8,56.2,16821,47.1342591198795,47.4487548705786,47.1110413127809,47.4487548705786,19923.3931971137,0.0,1.0
2021-09-15,55.9215,55.9416,55.66,55.74,12401,47.213621805962,47.2305919122413,46.9928415675517,47.0603842791113,14688.1873275909,0.0,1.0
2021-09-16,55.7538,55.7538,55.5,55.64,23503,47.0720353968553,47.0720353968553,46.8577561444326,46.9759558896618,27837.7926586863,0.0,1.0
2021-09-17,54.952,55.34,54.821,55.34,15992,46.3950885702498,46.7226707213135,46.284487380071,46.7226707213135,18941.4959876489,0.0,1.0
2021-09-20,53.9828,54.005,53.591,53.78,25837,45.5768086197059,45.5955517221637,45.246018189843,45.4055878459025,30602.2656223664,0.0,1.0
2021-09-21,54.52,54.6916,54.5006,54.6,24726,46.0303579278282,46.1752370441234,46.013978820275,46.0979006393878,29286.3575406832,0.0,1.0
2021-09-22,54.6994,55.05,54.6994,54.76,17355,46.1818224585005,46.4778283919102,46.1818224585005,46.2329860625069,20555.8818700379,0.0,1.0
2021-09-23,55.1511,55.2699,55.03,55.03,23172,46.5631854936436,46.6634864203095,46.4609427140203,46.4609427140203,27445.7444363306,0.0,1.0
2021-09-24,54.122,54.315,54.045,54.1,33837,46.1502462408464,46.3148188273082,46.0845877478021,46.1314866714052,39681.8275777506,0.54,1.0
2021-09-27,54.1374,54.23,54.0299,54.05,11816,46.1633779394553,46.2423386726488,46.0717118615038,46.0888512863115,13857.0344492331,0.0,1.0
2021-09-28,53.11,53.5,53.0601,53.5,49707,45.2873060465495,45.6198620502805,45.244755932226,45.6198620502805,58293.1289241732,0.0,1.0
2021-09-29,53.1178,53.39,53.0901,53.39,21698,45.2939571666241,45.5260642030744,45.2703371632822,45.5260642030744,25445.9997866842,0.0,1.0
2021-09-30,52.87,53.2,52.76,53.08,30745,45.0826561980997,45.3640497397182,44.9888583508935,45.2617248154933,36055.7315624299,0.0,1.0
2021-10-01,53.0235,53.13,52.6501,52.96,19722,45.2135468303374,45.304360200587,44.8951457744575,45.1593998912684,23128.6758131157,0.0,1.0
2021-10-04,52.7104,53.0599,52.575,52.98,15358,44.9465640488805,45.2445853906856,44.8311074260467,45.1764540453058,18010.8611265506,0.0,1.0
2021-10-05,52.9162,53.06,52.7274,52.77,28417,45.1220512939263,45.2446706614558,44.9610600798124,44.9973854279122,33325.6049376995,0.0,1.0
2021-10-06,52.73,52.73,52.155,52.25,15595,44.9632771198372,44.9632771198372,44.4729701912595,44.5539774229375,18288.7992752023,0.0,1.0
2021-10-07,53.0114,53.2092,52.86,52.86,33326,45.2032290671447,45.3718946505755,45.0741291210809,45.0741291210809,39082.5600926831,0.0,1.0
2021-10-08,53.0155,53.14,52.94,53.14,12852,45.2067251687224,45.3128872776058,45.1423457372309,45.3128872776058,15071.9877066303,0.0,1.0
2021-10-11,52.85,53.2018,52.85,53.12,9216,45.0656020440622,45.3655846135816,45.0656020440622,45.2958331235683,10807.9239576957,0.0,1.0
2021-10-12,52.8,52.985,52.75,52.93,17710,45.0229666589684,45.1807175838152,44.9803312738747,45.1338186602121,20769.1333865876,0.0,1.0
2021-10-13,53.25,53.3199,53.021,53.03,14049,45.4066851248119,45.466289393173,45.2114150610827,45.2190894303996,16475.751267542,0.0,1.0
2021-10-14,53.71,53.73,53.593,53.65,15778,45.7989306676742,45.8159848217116,45.6991638665549,45.7477682055617,18503.4097444144,0.0,1.0
2021-10-15,53.96,53.999,53.84,53.85,12922,46.0121075931428,46.0453631935159,45.9097826689178,45.9183097459366,15154.0791429409,0.0,1.0
2021-10-18,53.67,53.8309,53.58,53.66,307964,45.7648223595992,45.9020230288308,45.6880786664305,45.7562952825804,361160.10131378,0.0,1.0
2021-10-19,53.96,54.03,53.86,53.86,305168,46.0121075931428,46.071797132274,45.9268368229553,45.9268368229553,357881.134800573,0.0,1.0
2021-10-20,54.07,54.2294,54.01,54.01,28160,46.1059054403489,46.2418270480277,46.0547429782365,46.0547429782365,33024.2120929591,0.0,1.0
2021-10-21,53.68,53.9599,53.62,53.85,328470,45.7733494366179,46.0120223223726,45.7221869745055,45.9183097459366,385208.201213575,0.0,1.0
2021-10-22,54.04,54.135,53.888,54.0,24368,46.0803242092927,46.1613314409708,45.9507126386078,46.0462159012177,28577.2017145322,0.0,1.0
2021-10-25,53.97,54.0599,53.83,53.97,20558,46.0206346701615,46.09729309256,45.9012555918991,46.0206346701615,24109.0821096255,0.0,1.0
2021-10-26,54.09,54.23,53.99,54.23,8508,46.1229595943864,46.2423386726488,46.037688824199,46.2423386726488,9977.62771615398,0.0,1.0
2021-10-27,53.8405,54.1299,53.8405,54.07,25890,45.9102090227688,46.1569826316912,45.9102090227688,46.1059054403489,30362.104086886,0.0,1.0
2021-10-28,54.31,54.3547,54.04,54.04,52183,46.3105552887988,46.3486713230726,46.0803242092927,46.0803242092927,61196.8202999604,0.0,1.0
2021-10-29,53.93,53.96,53.731,53.83,11255,45.9865263620865,46.0121075931428,45.8168375294135,45.9012555918991,13199.1302239437,0.0,1.0
2021-11-01,54.5,54.5,54.2,54.23,19470,46.4725697521549,46.4725697521549,46.2167574415926,46.2423386726488,22833.1466423975,0.0,1.0
2021-11-02,54.34,54.41,54.2384,54.27,24901,46.336136519855,46.3958260589862,46.2495014173446,46.2764469807238,29202.2693652974,0.0,1.0
2021-11-03,54.7832,54.8222,54.3075,54.38,15742,46.7140565733258,46.7473121736989,46.3084235195441,46.37024482793,18461.1912914546,0.0,1.0
2021-11-04,54.66,54.72,54.5201,54.67,23002,46.6090029844548,46.6601654465673,46.4897091769626,46.6175300614736,26975.2459716707,0.0,1.0
2021-11-05,54.7138,54.719,54.52,54.69,18656,46.6548786588157,46.6593127388654,46.4896239061924,46.6345842155111,21878.5405115854,0.0,1.0
2021-11-08,54.8,54.858,54.712,54.8,15001,46.7283820627173,46.777839109426,46.6533437849523,46.7283820627173,17592.1948013664,0.0,1.0
2021-11-09,54.57,54.71,54.482,54.71,13210,46.5322592912861,46.6516383695486,46.4572210135212,46.6516383695486,15491.826766619,0.0,1.0
2021-11-10,54.0387,54.57,53.981,54.46,16008,46.0792156892803,46.5322592912861,46.0300144548821,46.43846144408,18773.138749435,0.0,1.0
2021-11-11,54.24,54.385,54.24,54.275,35482,46.2508657496676,46.3745083664394,46.2508657496676,46.2807105192332,41610.9763310502,0.0,1.0
2021-11-12,54.51,54.516,54.38,54.409,9809,46.4810968291737,46.4862130753849,46.37024482793,46.3949733512844,11503.3556967271,0.0,1.0
2021-11-15,54.32,54.535,54.27,54.508,15722,46.3190823658176,46.5024145217205,46.2764469807238,46.4793914137699,18437.7365953658,0.0,1.0
2021-11-16,54.1053,54.3,54.1053,54.3,18179,46.1360060222251,46.3020282117801,46.1360060222251,46.3020282117801,21319.1460098687,0.0,1.0
2021-11-17,54.01,54.065,53.771,53.98,24839,46.0547429782365,46.1016419018396,45.8509458374885,46.0291617471802,29129.5598074223,0.0,1.0
2021-11-18,53.9658,53.9889,53.695,53.91,20272,46.0170532978136,46.0367508457269,45.786140052146,45.969472208049,23773.6799555564,0.0,1.0
2021-11-19,53.59,53.72,53.5,53.65,23391,45.6966057434492,45.8074577446929,45.6198620502805,45.7477682055617,27431.4398105968,0.0,1.0
2021-11-22,53.45,53.79,53.45,53.53,26152,45.5772266651868,45.8671472838241,45.5772266651868,45.6454432813368,30669.3606056487,0.0,1.0
2021-11-23,53.63,53.63,53.346,53.49,19409,45.7307140515242,45.7307140515242,45.4885450641919,45.6113349732618,22761.6098193268,0.0,1.0
2021-11-24,53.31,53.3199,53.04,53.04,18730,45.4578475869244,45.466289393173,45.2276165074183,45.2276165074183,21965.3228871138,0.0,1.0
2021-11-26,51.89,52.29,51.7501,52.29,9055,44.2470026502628,44.5880857310125,44.1277088427705,44.5880857310125,10619.1136541813,0.0,1.0
2021-11-29,52.2846,52.429,52.1179,52.39,39068,44.5834811094224,44.7066121015731,44.4413347355199,44.6733565012,45816.403339763,0.0,1.0
2021-11-30,51.8,52.235,51.4,52.09,29776,44.170258957094,44.5411868074094,43.8291758763443,44.4175441906376,34919.3515369301,0.0,1.0
2021-12-01,51.5988,52.69,51.59,52.48,20638,43.9986941674769,44.9291688117623,43.9911903397004,44.7501001943686,24202.9008939805,0.0,1.0
2021-12-02,52.2468,52.435,51.97,51.97,16043,44.5512487582915,44.7117283477843,44.3152192664127,44.3152192664127,18814.1844675903,0.0,1.0
2021-12-03,52.13,52.42,51.8709,52.42,29468,44.4516524987126,44.6989377322562,44.2307159331569,44.6989377322562,34558.1492171633,0.0,1.0
2021-12-06,52.75,52.799,52.53,52.53,22579,44.9803312738747,45.0221139512666,44.7927355794624,44.7927355794624,26479.1791493936,0.0,1.0
2021-12-07,53.5695,53.6299,53.27,53.27,19858,45.6791252355608,45.730628780754,45.4237392788494,45.4237392788494,23288.1677465192,0.0,1.0
2021-12-08,53.7349,53.799,53.53,53.58,33838,45.8201630894508,45.874821653141,45.6454432813368,45.6880786664305,39683.0003125551,0.0,1.0
2021-12-09,53.3002,53.391,53.235,53.36,21068,45.449491051446,45.5269169107762,45.3938945092838,45.5004829720181,24707.1768598886,0.0,1.0
2021-12-10,53.4686,53.55,53.28,53.43,21611,45.5930870284417,45.6624974353743,45.4322663558682,45.5601725111493,25343.9718586981,0.0,1.0
2021-12-13,52.96,53.312,52.96,53.23,48007,45.1593998912684,45.4595530023281,45.1593998912684,45.3896309707744,56299.4797566295,0.0,1.0
2021-12-14,52.89,53.115,52.73,53.03,24498,45.0997103521372,45.2915695850589,44.9632771198372,45.2190894303996,28729.6572391091,0.0,1.0
2021-12-15,53.5209,53.525,52.79,53.03,29303,45.6376836412497,45.6411797428274,45.0144395819497,45.2190894303996,34364.6479744311,0.0,1.0
2021-12-16,53.64,53.839,53.49,53.77,26708,45.739241128543,45.908929961216,45.6113349732618,45.8500931297866,31321.4011569159,0.0,1.0
2021-12-17,53.06,53.4629,53.06,53.4,23856,45.2446706614558,45.588226594541,45.2446706614558,45.5345912800931,27976.7614946602,0.0,1.0
2021-12-20,52.98,52.98,52.63,52.74,30730,45.1764540453058,45.1764540453058,44.8780063496498,44.971804196856,36038.1405403634,0.0,1.0
2021-12-21,53.4732,53.519,53.1701,53.2,27480,45.5970094838703,45.6360634966162,45.3385537794322,45.3640497397182,32226.7524259416,0.0,1.0
2021-12-22,53.81,53.87,53.28,53.39,24588,45.8842014378616,45.9353638999741,45.4322663558682,45.5260642030744,28835.2033715085,0.0,1.0
2021-12-23,54.14,54.2259,53.85,53.87,117284,46.1655949794802,46.2388425710712,45.9183097459366,45.9353638999741,137543.028803644,0.0,1.0
2021-12-27,54.01,54.05,53.72,53.74,24702,46.4200173764884,46.4543962080948,46.1707708473423,46.1879602631455,28740.9418479827,0.42837,1.0
2021-12-28,54.073,54.27,54.055,54.055,19756,46.4741640362684,46.6434797819298,46.4586935620456,46.4586935620456,22986.2378410148,0.0,1.0
2021-12-29,54.23,54.28,54.07,54.07,20163,46.6091009503234,46.6520744898314,46.471585623898,46.471585623898,23459.7850571158,0.0,1.0
2021-12-30,53.988,54.2773,53.985,54.2,15013,46.4011090191049,46.6497539186979,46.3985306067344,46.5833168266186,17467.7256887606,0.0,1.0
2021-12-31,54.0803,54.27,53.97,53.97,24505,46.4804381730366,46.6434797819298,46.3856385448821,46.3856385448821,28511.7310333097,0.0,1.0
2022-01-03,54.32,54.3937,54.15,54.34,56726,46.6864533214377,46.7497963186724,46.5403432871107,46.7036427372409,66001.079559091,0.0,1.0
2022-01-04,54.7856,54.985,54.7313,54.7865,17229,47.0866229213358,47.2580013968935,47.0399536574301,47.0873964450469,20046.0564771635,0.0,1.0
2022-01-05,54.5501,55.185,54.55,55.12,22763,46.8842175502533,47.4298955549253,46.8841316031743,47.3740299535649,26484.9024081301,0.0,1.0
2022-01-06,54.3773,54.61,54.3773,54.58,20351,46.7357009977138,46.9356998505838,46.7357009977138,46.9099157268791,23678.5243117276,0.0,1.0
2022-01-07,54.81,54.89,54.405,54.565,20641,47.1075940086156,47.1763516718283,46.7595083386012,46.8970236650267,24015.9412470331,0.0,1.0
2022-01-10,54.5192,54.5218,54.1,54.35,17662,46.8576599028374,46.8598945268918,46.4973697476027,46.7122374451425,20549.8548667748,0.0,1.0
2022-01-11,55.12,55.1273,54.4839,54.61,27852,47.3740299535649,47.3803040903331,46.8273205839448,46.9356998505838,32405.9878694039,0.0,1.0
2022-01-12,55.69,55.73,55.39,55.39,22184,47.8639283039556,47.8983071355619,47.6060870669079,47.6060870669079,25811.2320441927,0.0,1.0
2022-01-13,55.4587,55.93,55.435,55.89,24325,47.6651327101918,48.0702012935937,47.644763252465,48.0358224619874,28302.2998320856,0.0,1.0
2022-01-14,55.4969,55.538,55.2328,55.36,13650,47.6979644943759,47.7332887438514,47.4709782586949,47.5803029432031,15881.866092825,0.0,1.0
2022-01-18,54.78,55.02,54.685,54.86,45747,47.0818098849109,47.288082874549,47.0001601598458,47.1505675481236,53226.9397910964,0.0,1.0
2022-01-19,54.86,55.165,54.86,55.1,24074,47.1505675481236,47.4127061391221,47.1505675481236,47.3568405377617,28010.2596570454,0.0,1.0
2022-01-20,54.45,55.2139,54.45,54.96,16675,46.7981845241584,47.4547342607609,46.7981845241584,47.2365146271395,19401.4737800628,0.0,1.0
2022-01-21,53.88,54.35,53.87,54.31,39635,46.3082861737677,46.7122374451425,46.2996914658662,46.6778586135361,46115.587002866,0.0,1.0
2022-01-24,53.36,53.46,52.095,52.9,41760,45.8613613628851,45.947308441901,44.7741308133339,45.4660047994119,48588.0386839833,0.0,1.0
2022-01-25,53.33,53.599,52.601,52.95,40118,45.8355772391803,46.0667748817331,45.2090230331544,45.5089783389199,46677.5607261505,0.0,1.0
2022-01-26,53.0934,53.86,52.904,53.8,24155,45.6322264502287,46.2910967579646,45.4694426825725,46.239528510555,28104.5036975962,0.0,1.0
2022-01-27,52.99,53.62,52.9,53.29,31796,45.5433571705262,46.0848237683264,45.4660047994119,45.8011984075739,36994.8581895579,0.0,1.0
2022-01-28,53.16,53.16,52.46,52.73,20146,45.6894672048533,45.6894672048533,45.0878376517419,45.3198947650849,23440.0054436669,0.0,1.0
2022-01-31,53.8,53.88,53.02,53.02,85868,46.239528510555,46.3082861737677,45.569141294231,45.569141294231,99907.9910372674,0.0,1.0
2022-02-01,54.19,54.22,53.78,54.0,38364,46.574722118717,46.6005062424218,46.2223390947518,46.4114226685868,44636.7700208894,0.0,1.0
2022-02-02,54.58,54.6065,54.35,54.49,35467,46.9099157268791,46.9326917028183,46.7122374451425,46.8325633557647,41266.0911878553,0.0,1.0
2022-02-03,54.13,54.4403,54.06,54.38,19019,46.5231538713075,46.7898476574938,46.4629909159964,46.7380215688473,22128.7334226695,0.0,1.0
2022-02-04,54.13,54.3655,53.785,53.88,31430,46.5231538713075,46.7255592423899,46.2266364487026,46.3082861737677,36569.0147470689,0.0,1.0
2022-02-07,54.36,54.59,54.21,54.21,18361,46.7208321530441,46.9185104347807,46.5919115345202,46.5919115345202,21363.1460315282,0.0,1.0
2022-02-08,54.75,54.78,54.39,54.49,25145,47.0560257612061,47.0818098849109,46.7466162767488,46.8325633557647,29256.3753043286,0.0,1.0
2022-02-09,55.38,55.38,55.205,55.22,17626,47.5974923590063,47.5974923590063,47.4470849707284,47.4599770325808,20507.9686265299,0.0,1.0
2022-02-10,54.86,55.59,54.78,54.79,50378,47.1505675481236,47.7779812249397,47.0818098849109,47.0904045928124,58615.1391959223,0.0,1.0
2022-02-11,54.25,55.09,54.18,54.91,49024,46.6262903661266,47.3482458298602,46.5661274108155,47.1935410876315,57039.7511600479,0.0,1.0
2022-02-14,53.95,54.06,53.564,53.82,16324,46.3684491290789,46.4629909159964,46.0366934040775,46.2567179263582,18993.0829376759,0.0,1.0
2022-02-15,54.716,54.716,54.4,54.4,16501,47.0268037543407,47.0268037543407,46.7552109846504,46.7552109846504,19199.0236188795,0.0,1.0
2022-02-16,54.94,54.985,54.46,54.46,45172,47.2193252113363,47.2580013968935,46.80677923206,46.80677923206,52557.9234538529,0.0,1.0
2022-02-17,54.14,54.47,54.07,54.47,40599,46.5317485792091,46.8153739399616,46.471585623898,46.8153739399616,47237.2074360881,0.0,1.0
2022-02-18,54.04,54.266,53.848,54.16,8664,46.4458015001932,46.6400418987691,46.2807831084827,46.5489379950123,10080.6218189184,0.0,1.0
2022-02-22,53.3,53.68,53.04,53.51,28583,45.8097931154755,46.1363920157359,45.5863307100342,45.9902819814089,33256.5112477083,0.0,1.0
2022-02-23,52.96,53.81,52.89,53.81,33990,45.5175730468215,46.2481232184566,45.4574100915103,46.2481232184566,39547.5918311445,0.0,1.0
2022-02-24,51.94,52.01,50.965,51.05,90897,44.6409128408593,44.7010757961704,43.8029288204542,43.8759838376177,105759.266098133,0.0,1.0
2022-02-25,53.24,53.29,52.36,52.36,35624,45.758224868066,45.8011984075739,45.001890572726,45.001890572726,41448.7617355896,0.0,1.0
2022-02-28,52.39,52.9,52.135,52.38,75791,45.0276746964308,45.4660047994119,44.8085096449403,45.0190799885292,88183.3342887401,0.0,1.0
2022-03-01,51.46,52.34,51.16,52.28,30689,44.2283668615829,44.9847011569229,43.9705256245352,44.9331329095133,35706.8563020299,0.0,1.0
2022-03-02,52.1,52.19,51.74,51.79,39926,44.7784281672847,44.855780538399,44.4690186828275,44.5119922223354,46454.1674448448,0.0,1.0
2022-03-03,51.29,51.92,51.12,51.92,32634,44.0822568272559,44.6237234250561,43.9361467929289,44.6237234250561,37969.8767819232,0.0,1.0
2022-03-04,50.055,50.1199,49.5999,50.0,76244,43.0208104014095,43.0765900556908,42.6296652448081,42.9735395079508,88710.4028118206,0.0,1.0
2022-03-07,48.63,49.73,48.4,49.73,41635,41.7960645254329,42.7414823946078,41.5983862436963,42.7414823946078,48442.6003498,0.0,1.0
2022-03-08,48.75,49.65,48.525,49.02,878963,41.899201020252,42.6727247313951,41.7058200924662,42.1312581335949,1022679.31623061,0.0,1.0
2022-03-09,50.51,50.91,49.9538,49.98,981679,43.4118696109319,43.7556579269955,42.9338319574454,42.9563500921476,1142190.06770244,0.0,1.0
2022-03-10,50.22,50.44,49.94,50.02,134920,43.1626230817858,43.3517066556207,42.9219712605412,42.9907289237539,156980.320384172,0.0,1.0
2022-03-11,49.82,50.67,49.8077,50.66,51769,42.8188347657221,43.5493849373573,42.8082632750032,43.5407902294557,60233.576978715,0.0,1.0
2022-03-14,50.19,50.7399,50.09,50.44,51061,43.136838958081,43.6094619455894,43.0508918790651,43.3517066556207,59409.8142539002,0.0,1.0
2022-03-15,50.67,50.73,50.18,50.4,117956,43.5493849373573,43.6009531847668,43.1282442501794,43.3173278240144,137242.593175478,0.0,1.0
2022-03-16,52.04,52.04,51.17,51.5,68268,44.7268599198752,44.7268599198752,43.9791203324368,44.2627456931893,79430.2735842475,0.0,1.0
2022-03-17,52.41,52.6,51.82,51.82,117481,45.044864112234,45.2081635623642,44.5377763460402,44.5377763460402,136689.927505581,0.0,1.0
2022-03-18,52.82,52.87,52.02,52.13,105583,45.3972471361992,45.4402206757071,44.709670504072,44.8042122909895,122846.52510467,0.0,1.0
2022-03-21,52.7588,53.0155,52.592,52.85,73994,45.3446475238415,45.5652736756753,45.2012877960429,45.423031259904,86092.5127965197,0.0,1.0
2022-03-22,53.19,53.28,53.06,53.15,87894,45.715251328558,45.7926036996723,45.6035201258374,45.6808724969517,102265.255557712,0.0,1.0
2022-03-23,52.64,52.87,52.5969,52.6,41902,45.2425423939706,45.4402206757071,45.2054992029147,45.2081635623642,48753.2566316157,0.0,1.0
2022-03-24,52.96,53.073,52.7401,52.82,78033,45.5175730468215,45.6146932461094,45.3285754200655,45.3972471361992,90791.9162506531,0.0,1.0
2022-03-25,52.87,52.87,52.4942,52.65,60712,45.693764558804,45.693764558804,45.3689732457494,45.5036259508423,70246.8590844425,0.295,1.0
2022-03-28,52.75,52.75,52.3831,52.69,63758,45.5900525908249,45.5900525908249,45.2729532487287,45.5381966068354,73771.2353654284,0.0,1.0
2022-03-29,53.51,53.69,53.19,53.58,87716,46.2468950546927,46.4024630066614,45.9703298067484,46.3073937026806,101491.854846669,0.0,1.0
2022-03-30,53.48,53.71,53.395,53.48,64451,46.220967062698,46.4197483346579,46.1475044187127,46.220967062698,74573.0714661253,0.0,1.0
2022-03-31,52.75,53.36,52.73,53.27,46652,45.5900525908249,46.1172550947188,45.5727672628284,46.0394711187345,53978.7269404304,0.0,1.0
2022-04-01,53.31,53.37,52.99,53.18,72562,46.0740417747275,46.1258977587171,45.7974765267832,45.9616871427501,83957.9092911668,0.0,1.0
2022-04-04,53.28,53.3987,53.16,53.18,40728,46.0481137827327,46.1507022043921,45.9444018147536,45.9616871427501,47124.3588877187,0.0,1.0
2022-04-05,52.73,53.2,52.586,53.03,42831,45.5727672628284,45.9789724707467,45.4483129012535,45.8320471827762,49557.6364054183,0.0,1.0
2022-04-06,52.35,52.48,52.02,52.27,23917,45.2443460308945,45.3567006628719,44.9591381189519,45.1752047189084,27673.1804045759,0.0,1.0
2022-04-07,52.46,52.6099,52.05,52.39,75091,45.3394153348754,45.4689688682093,44.9850661109467,45.2789166868875,86884.0903859182,0.0,1.0
2022-04-08,52.6,52.76,52.35,52.39,46699,45.460412630851,45.5986952548232,45.2443460308945,45.2789166868875,54033.1083209972,0.0,1.0
2022-04-11,52.1573,52.56,52.1573,52.53,42660,45.077801895648,45.425841974858,45.077801895648,45.3999139828632,49359.7807442074,0.0,1.0
2022-04-12,51.98,52.405,51.8418,52.39,29171,44.9245674629589,45.2918806828849,44.8051258465029,45.2789166868875,33752.3245215488,0.0,1.0
2022-04-13,52.43,52.46,51.88,51.89,27679,45.3134873428806,45.3394153348754,44.8381408229762,44.8467834869745,32026.0049512169,0.0,1.0
2022-04-14,52.35,52.54,52.27,52.54,49119,45.2443460308945,45.4085566468614,45.1752047189084,45.4085566468614,56833.1708948598,0.0,1.0
2022-04-18,52.09,52.36,51.9301,52.04,45169,45.0196367669397,45.2529886948928,44.8814405696075,44.9764234469484,52262.8208259518,0.0,1.0
2022-04-19,52.21,52.2381,51.85,51.85,45684,45.1233487349188,45.147634620754,44.8122128309815,44.8122128309815,52858.7019108854,0.0,1.0
2022-04-20,52.57,52.7095,52.43,52.55,39703,45.4344846388562,45.555049801632,45.3134873428806,45.4171993108597,45938.3819711033,0.0,1.0
2022-04-21,51.85,53.03,51.85,53.03,42160,44.8122128309815,45.8320471827762,44.8122128309815,45.8320471827762,48781.2554190291,0.0,1.0
2022-04-22,51.08,51.85,51.07,51.85,33796,44.1467277031154,44.8122128309815,44.1380850391171,44.8122128309815,39103.6837794475,0.0,1.0
2022-04-25,50.78,50.8599,50.1395,50.54,68924,43.8874477831676,43.9565026685137,43.333885154079,43.6800238472093,79748.5590251698,0.0,1.0
2022-04-26,49.56,50.3419,49.54,50.33,68472,42.8330427753798,43.5088126734038,42.8157574473833,43.4985279032458,79225.5721312087,0.0,1.0
2022-04-27,49.87,50.11,49.51,49.79,37933,43.1009653593259,43.3083892952841,42.7898294553885,43.0318240473398,43890.4023199722,0.0,1.0
2022-04-28,50.4413,50.555,49.74,50.08,106793,43.5947207535465,43.6929878432067,42.9886107273485,43.2824613032893,123564.910103519,0.0,1.0
2022-04-29,49.82,50.78,49.82,50.57,46190,43.0577520393346,43.8874477831676,43.0577520393346,43.7059518392041,53444.1695399656,0.0,1.0
2022-05-02,49.76,50.034,49.2801,49.84,54374,43.005896055345,43.2427050488973,42.5911346100685,43.0750373673311,62913.4720624831,0.0,1.0
2022-05-03,50.2,50.349,50.05,50.13,50054,43.3861732712685,43.5149489648425,43.2565333112945,43.3256746232806,57915.0132529431,0.0,1.0
2022-05-04,51.03,51.13,49.9,50.2,53971,44.1035143831241,44.1899410231067,43.1268933513206,43.3861732712685,62447.1806503894,0.0,1.0
2022-05-05,49.38,50.17,49.01,50.13,82576,42.6774748234111,43.3602452792737,42.3576962554754,43.3256746232806,95544.6145038365,0.0,1.0
2022-05-06,49.14,49.36,48.8205,49.24,80246,42.4700508874528,42.6601894954146,42.1939177727084,42.5564775274354,92848.686488506,0.0,1.0
2022-05-09,47.87,48.3548,47.77,48.32,48885,41.3724325596737,41.7914289103094,41.2860059196911,41.7613524395955,56562.4210426765,0.0,1.0
2022-05-10,48.0589,48.56,47.84,48.56,58199,41.5356924826009,41.9687763755537,41.3465045676789,41.9687763755537,67339.1908000966,0.0,1.0
2022-05-11,47.83,48.7981,47.78,48.21,60144,41.3378619036807,42.1745582053523,41.2946485836894,41.6662831356146,69589.65431504,0.0,1.0
2022-05-12,47.69,48.01,47.3128,47.63,43967,41.216864607705,41.4934298556494,40.8908633216906,41.1650086237155,50872.0459442233,0.0,1.0
2022-05-13,48.67,48.765,48.21,48.37,82756,42.0638456795346,42.1459509875181,41.6662831356146,41.8045657595868,95752.8836209006,0.0,1.0
2022-05-16,48.84,49.006,48.47,48.6,37528,42.210770967505,42.3542391898761,41.8909923995694,42.0033470315468,43421.7968065779,0.0,1.0
2022-05-17,49.6824,49.74,49.3701,49.5,41425,42.9388289827185,42.9886107273485,42.6689185860528,42.7811867913902,47930.8231910171,0.0,1.0
2022-05-18,48.67,49.44,48.64,49.42,28848,42.0638456795346,42.7293308074007,42.0379176875398,42.7120454794041,33378.5971614837,0.0,1.0
2022-05-19,49.2,49.42,48.7309,48.76,45041,42.5219068714424,42.7120454794041,42.116479503284,42.1416296555189,52114.7183427061,0.0,1.0
2022-05-20,49.53,49.75,48.995,49.72,42505,42.807114783385,42.9972533913467,42.3447322594781,42.9713253993519,49180.4378934021,0.0,1.0
2022-05-23,50.39,50.5,50.08,50.11,22758,43.5503838872354,43.6454531912163,43.2824613032893,43.3083892952841,26332.1587008127,0.0,1.0
2022-05-24,50.38,50.52,50.13,50.32,36092,43.5417412232372,43.6627385192128,43.3256746232806,43.4898852392476,41760.2720726659,0.0,1.0
2022-05-25,50.52,50.72,50.15,50.15,29342,43.6627385192128,43.835591799178,43.3429599512772,43.3429599512772,33950.1801827598,0.0,1.0
2022-05-26,50.93,51.0099,50.52,50.52,35324,44.0170877431415,44.0861426284876,43.6627385192128,43.6627385192128,40871.6571731922,0.0,1.0
2022-05-27,51.34,51.35,51.1,51.1,16769,44.3714369670702,44.3800796310684,44.1640130311119,44.1640130311119,19402.5823558278,0.0,1.0
2022-05-31,50.94,51.2,50.865,51.04,50457,44.0257304071397,44.2504396710945,43.9609104271528,44.1121570471224,58381.3046650369,0.0,1.0
2022-06-01,50.6,51.25,50.38,51.25,26944,43.7318798311989,44.2936529910858,43.5417412232372,44.2936529910858,31175.5727232049,0.0,1.0
2022-06-02,51.43,51.49,50.77,50.91,165494,44.4492209430545,44.5010769270441,43.8788051191693,43.999802415145,191484.940330095,0.0,1.0
2022-06-03,50.76,51.0,50.6875,51.0,35233,43.8701624551711,44.0775863911293,43.8075031411837,44.0775863911293,40766.3655640097,0.0,1.0
2022-06-06,50.9399,51.32,50.83,51.24,26179,44.0256439804998,44.3541516390736,43.9306611031589,44.2850103270876,30290.4289756822,0.0,1.0
2022-06-07,51.0796,51.095,50.45,50.51,22639,44.1463819965555,44.1596916991128,43.602239871225,43.6540958552145,26194.4696734203,0.0,1.0
2022-06-08,50.26,50.616,50.2385,50.54,28835,43.438029255258,43.7457080935961,43.4194475276618,43.6800238472093,33363.555503029,0.0,1.0
2022-06-09,49.37,50.095,49.35,50.05,39706,42.6688321594128,43.2954252992867,42.6515468314163,43.2565333112945,45941.8531230543,0.0,1.0
2022-06-10,48.28,48.53,48.1195,48.53,61803,41.7267817836024,41.9428483835589,41.5880670264303,41.9428483835589,71509.2013439814,0.0,1.0
2022-06-13,46.97,47.39,46.839,47.21,63629,40.5945927998303,40.9575846877572,40.4813739014531,40.8020167357885,73621.9758315323,0.0,1.0
2022-06-14,46.44,47.03,46.135,46.91,43333,40.1365316079224,40.6464487838198,39.8729303559755,40.5427368158407,50138.4758318973,0.0,1.0
2022-06-15,47.36,47.57,46.54,47.04,27934,40.9316566957624,41.1131526397259,40.2229582479051,40.6550914478181,32321.0528670579,0.0,1.0
2022-06-16,46.54,46.769,46.1968,46.39,35009,40.2229582479051,40.4208752534652,39.9263420194848,40.0933182879312,40507.1862183299,0.0,1.0
2022-06-17,46.13,46.52,45.92,46.42,42633,39.8686090239764,40.2056729199085,39.6871130800129,40.1192462799259,49328.5403766477,0.0,1.0
2022-06-21,46.62,46.86,46.62,46.71,31173,40.2920995598911,40.4995234958494,40.2920995598911,40.3698835358755,36068.7399235625,0.0,1.0
2022-06-22,46.39,46.6819,46.11,46.25,39735,40.0933182879312,40.3455976500404,39.8513236959799,39.9723209919555,45975.4075919146,0.0,1.0
2022-06-23,46.19,46.2496,45.69,46.17,153498,39.9204650079659,39.9719752853956,39.4883318080529,39.9031796799694,177604.960728419,0.0,1.0
2022-06-24,46.18,46.21,45.49,45.49,48879,40.8452300557798,40.8717644191768,40.2349396976489,40.2349396976489,55263.0556105924,1.08,1.0
2022-06-27,46.04,46.336,46.02,46.15,62383,40.7214030265938,40.9832087454442,40.7037134509958,40.8186956923828,70530.8046022952,0.0,1.0
2022-06-28,46.02,46.68,45.992,46.52,46249,40.7037134509958,41.2874694457298,40.6789480451586,41.1459528409458,52289.5529559584,0.0,1.0
2022-06-29,45.78,46.03,45.732,45.94,62647,40.4914385438199,40.7125582387948,40.4489835623847,40.6329551486038,70829.2854771328,0.0,1.0
2022-06-30,45.44,45.5,44.83,45.01,73217,40.1907157586539,40.2437844854479,39.6511837029149,39.8103898832969,82779.8265643883,0.0,1.0
2022-07-01,45.43,45.45,44.78,44.93,33935,40.1818709708549,40.1995605464529,39.6069597639199,39.7396315809049,38367.2291197743,0.0,1.0
2022-07-05,44.38,44.42,43.8101,44.06,30124,39.2531682519599,39.2885474031559,38.7491037952949,38.9701350423919,34058.476793991,0.0,1.0
2022-07-06,44.24,44.3499,43.945,44.2,45378,39.1293412227739,39.2265454406849,38.8684199827034,39.0939620715779,51304.7921908685,0.0,1.0
2022-07-07,44.914,44.9366,44.65,44.65,35211,39.7254799204265,39.7454691408522,39.4919775225329,39.4919775225329,39809.8866814904,0.0,1.0
2022-07-08,44.88,45.12,44.6621,44.87,34959,39.6954076419099,39.9076825490859,39.5026797157697,39.6865628541109,39524.9731191452,0.0,1.0
2022-07-11,44.24,44.5216,44.23,44.42,51034,39.1293412227739,39.3784104471938,39.1204964349749,39.2885474031559,57699.5188123933,0.0,1.0
2022-07-12,44.26,44.6,44.175,44.22,40998,39.1470307983719,39.4477535835379,39.0718501020804,39.1116516471759,46352.7231310597,0.0,1.0
2022-07-13,44.15,44.34,43.77,43.77,37217,39.0497381325829,39.2177891007639,38.7136361962209,38.7136361962209,42077.8890865079,0.0,1.0
2022-07-14,43.46,43.52,42.8801,43.17,32756,38.439447774452,38.492516501246,37.926538529988,38.182948928281,37034.2406673738,0.0,1.0
2022-07-15,44.01,44.0492,43.55,43.55,66447,38.9259111033969,38.960582671569,38.5190508646429,38.5190508646429,75125.6010997982,0.0,1.0
2022-07-18,44.23,44.78,44.23,44.57,59189,39.1204964349749,39.6069597639199,39.1204964349749,39.4212192201409,66919.6382605077,0.0,1.0
2022-07-19,45.3769,45.41,45.01,45.01,101531,40.1349051476422,40.1641813952569,39.8103898832969,39.8103898832969,114791.900390741,0.0,1.0
2022-07-20,44.99,45.28,44.75,45.26,218836,39.7927003076989,40.0491991538699,39.5804254005229,40.0315095782719,247418.033053041,0.0,1.0
2022-07-21,45.39,45.44,44.8,44.9,53292,40.1464918196589,40.1907157586539,39.6246493395179,39.7130972175079,60252.4347797559,0.0,1.0
2022-07-22,45.3,45.7446,45.155,45.55,185964,40.0668887294679,40.4601279950114,39.9386393063824,40.2880084244429,210252.641698238,0.0,1.0
2022-07-25,45.75,45.81,45.59,45.77,34177,40.4649041804228,40.5179729072169,40.3233875756389,40.4825937560209,38640.8365883758,0.0,1.0
2022-07-26,45.23,45.51,45.23,45.49,43956,40.0049752148749,40.2526292732469,40.0049752148749,40.2349396976489,49697.0656604922,0.0,1.0
2022-07-27,46.12,46.18,45.46,45.55,28385,40.7921613289858,40.8452300557798,40.2084053342519,40.2880084244429,32092.3470919345,0.0,1.0
2022-07-28,46.39,46.51,45.89,46.1,274139,41.0309705995588,41.1371080531468,40.5887312096088,40.7744717533878,309944.123284687,0.0,1.0
2022-07-29,46.96,46.96,46.52,46.52,29993,41.5351235041018,41.5351235041018,41.1459528409458,41.1459528409458,33910.3669659465,0.0,1.0
2022-08-01,46.9,47.16,46.78,46.98,21602,41.4820547773078,41.7120192600818,41.3759173237198,41.5528130796998,24423.4237054771,0.0,1.0
2022-08-02,46.33,46.7501,46.33,46.67,31290,40.9779018727648,41.3494714082008,40.9779018727648,41.2786246579308,35376.7673245246,0.0,1.0
2022-08-03,46.45,46.4872,46.1638,46.41,43730,41.0840393263528,41.1169419369651,40.8309014995455,41.0486601751568,49441.5479418811,0.0,1.0
2022-08-04,46.6,46.641,46.41,46.46,25491,41.2167111433378,41.2529747733137,41.0486601751568,41.0928841141518,28820.3635624626,0.0,1.0
2022-08-05,46.37,46.39,46.135,46.135,21369,41.0132810239608,41.0309705995588,40.8054285106843,40.8054285106843,24159.9917212453,0.0,1.0
2022-08-08,46.4858,46.87,46.43,46.72,36053,41.1157036666732,41.4555204139108,41.0663497507548,41.3228485969258,40761.8597747231,0.0,1.0
2022-08-09,46.4,46.56,46.31,46.536,38509,41.0398153873578,41.1813319921418,40.9602122971668,41.1601045014242,43538.636398214,0.0,1.0
2022-08-10,47.33,47.49,47.19,47.27,39703,41.8623806526648,42.0038972574488,41.7385536234788,41.8093119258708,44888.5839912303,0.0,1.0
2022-08-11,47.35,47.63,47.27,47.54,24572,41.8800702282628,42.1277242866348,41.8093119258708,42.0481211964438,27781.3335474023,0.0,1.0
2022-08-12,47.65,47.66,47.26,47.34,41906,42.1454138622328,42.1542586500318,41.8004671380718,41.8712254404638,47379.3164430017,0.0,1.0
2022-08-15,47.3,47.335,47.14,47.17,41110,41.8358462892678,41.8668030465643,41.6943296844838,41.7208640478808,46479.3513809908,0.0,1.0
2022-08-16,47.41,47.4999,47.18,47.18,31959,41.9331389550568,42.0126535973698,41.7297088356798,41.7297088356798,36133.1449959885,0.0,1.0
2022-08-17,47.06,47.2557,46.83,46.96,37953,41.6235713820918,41.7966638793182,41.4201412627148,41.5351235041018,42910.0175860556,0.0,1.0
2022-08-18,46.89,47.08,46.8,47.08,33020,41.4732099895088,41.6412609576898,41.3936068993178,41.6412609576898,37332.7215422116,0.0,1.0
2022-08-19,46.34,46.5943,46.295,46.53,50924,40.9867466605638,41.2116696142924,40.9469451154683,41.1547976287448,57575.1517812109,0.0,1.0
2022-08-22,45.71,45.94,45.619,45.94,50105,40.4295250292269,40.6329551486038,40.349037460256,40.6329551486038,56649.182703589,0.0,1.0
2022-08-23,45.87,46.085,45.69,45.69,19836,40.5710416340108,40.7612045716893,40.4118354536289,40.4118354536289,22426.7675503122,0.0,1.0
2022-08-24,45.76,45.9599,45.6,45.64,42897,40.4737489682218,40.6505562763238,40.3322323634379,40.3676115146339,48499.7503330179,0.0,1.0
2022-08-25,46.29,46.2999,45.84,45.93,36260,40.9425227215688,40.9512790614898,40.5445072706138,40.6241103608048,40995.8959152209,0.0,1.0
2022-08-26,45.3,46.383,45.255,46.32,23817,40.0668887294679,41.0247792480995,40.0270871843724,40.9690570849658,26927.7234697411,0.0,1.0
2022-08-29,45.2294,45.3838,45.08,45.08,30736,40.0044445276069,40.1410080512235,39.8723033978899,39.8723033978899,34750.409731115,0.0,1.0
2022-08-30,44.8153,45.38,44.76,45.38,27215,39.6381818648504,40.1376470318599,39.5892701883219,40.1376470318599,30769.5341239033,0.0,1.0
2022-08-31,44.5,44.82,44.47,44.77,31328,39.3593057055479,39.6423389151159,39.3327713421509,39.5981149761209,35419.7304807512,0.0,1.0
2022-09-01,43.99,44.0099,43.56,43.92,57314,38.9082215277989,38.9258226555189,38.527895652442,38.8463080132059,64799.7456835347,0.0,1.0
2022-09-02,43.64,44.575,43.56,44.33,45175,38.5986539548339,39.4256416140404,38.527895652442,39.2089443129649,51075.2784878683,0.0,1.0
2022-09-06,43.51,43.875,43.4201,43.79,66222,38.483671713447,38.8065064681104,38.404157071134,38.7313257718189,74871.2139905613,0.0,1.0
2022-09-07,43.83,43.8558,43.15,43.22,24955,38.7667049230149,38.7895244755364,38.165259352683,38.227172867276,28214.356937792,0.0,1.0
2022-09-08,43.9,43.9482,43.39,43.51,58945,38.8286184376079,38.8712503147991,38.377534259859,38.483671713447,66643.7695731576,0.0,1.0
2022-09-09,45.07,45.11,44.77,44.77,52810,39.8634586100909,39.8988377612869,39.5981149761209,39.5981149761209,59707.481061302,0.0,1.0
2022-09-12,45.68,45.81,45.56,45.56,56961,40.4029906658299,40.5179729072169,40.2968532122419,40.2968532122419,64400.6405743765,0.0,1.0
2022-09-13,44.27,44.9999,44.2401,44.9245,20094,39.1558755861709,39.8014566476199,39.1294296706519,39.7347669476154,22718.4647689037,0.0,1.0
2022-09-14,44.41,44.5795,44.16,44.37,40841,39.2797026153569,39.42962176855,39.0585829203819,39.2443234641609,46175.2174592812,0.0,1.0
2022-09-15,44.05,44.36,43.9601,44.09,79222,38.9612902545929,39.2354786763619,38.8817756122799,38.9966694057889,89569.1358575738,0.0,1.0
2022-09-16,43.87,43.95,43.625,43.72,38276,38.8020840742109,38.8728423766029,38.5853867731355,38.6694122572259,43275.2044139822,0.0,1.0
2022-09-19,43.99,44.0363,43.29,43.3,43116,38.9082215277989,38.9491728953083,38.289086381869,38.297931169668,48747.3537860084,0.0,1.0
2022-09-20,43.29,43.519,43.06,43.49,54489,38.289086381869,38.4916320224661,38.085656262492,38.465982137849,61605.7742008954,0.0,1.0
2022-09-21,42.65,43.37,42.62,43.27,118558,37.723019962733,38.359844684261,37.696485599336,38.271396806271,134042.786208405,0.0,1.0
2022-09-22,42.72,42.96,42.53,42.96,98219,37.784933477326,37.997208384502,37.616882509145,37.997208384502,111047.322142776,0.0,1.0
2022-09-23,41.25,41.695,40.99,41.69,90620,36.4847496708731,36.8783427279285,36.2547851880991,36.873920334029,102455.82150682,0.0,1.0
2022-09-26,40.14,40.5975,39.94,40.41,160547,35.8258129798476,36.2341415657539,35.6473086799978,36.0667937846448,179880.260738954,0.365,1.0
2022-09-27,39.8598,40.41,39.61,40.3,110323,35.5757284557581,36.0667937846448,35.3527765852457,35.9686164197274,123608.226908654,0.0,1.0
2022-09-28,40.69,40.83,39.71,39.85,131028,36.3166998044344,36.4416528143293,35.4420287351706,35.5669817450654,146806.547640901,0.0,1.0
2022-09-29,40.34,40.37,39.84,40.23,119920,36.0043172796974,36.0310929246748,35.558056530073,35.90613991478,134360.909065977,0.0,1.0
2022-09-30,40.15,40.623,40.0801,40.19,99995,35.8347381948401,36.2569008639848,35.7723509420426,35.87043905481,112036.516861677,0.0,1.0
2022-10-03,40.99,41.11,40.46,40.56,109788,36.5844562542091,36.691558834119,36.1114198596072,36.2006720095321,123008.801572177,0.0,1.0
2022-10-04,42.44,42.4628,41.9455,41.96,168883,37.8786124281199,37.8989619183028,37.4372605467413,37.4502021084804,189220.091776096,0.0,1.0
2022-10-05,41.92,42.14,41.4601,41.68,132951,37.4145012485105,37.6108559783452,37.004030611006,37.2002960886908,148961.117588648,0.0,1.0
2022-10-06,41.14,41.625,41.12,41.42,57711,36.7183344790964,37.1512074062321,36.7004840491114,36.9682404988861,64660.6272774066,0.0,1.0
2022-10-07,40.69,41.02,40.5546,41.02,46947,36.3166998044344,36.6112318991866,36.1958523934362,36.6112318991866,52600.4135917314,0.0,1.0
2022-10-10,40.47,40.66,40.3118,40.65,111159,36.1203450745997,36.289924159457,35.9791481734185,36.2809989444645,124544.899023223,0.0,1.0
2022-10-11,40.09,40.71,40.02,40.32,900189,35.7811869048852,36.3345502344194,35.7187103999377,35.9864668497124,1008590.83031348,0.0,1.0
2022-10-12,39.94,40.14,39.896,39.95,154445,35.6473086799978,35.8258129798476,35.6080377340309,35.6562338949903,173043.45063955,0.0,1.0
2022-10-13,40.76,40.895,39.295,39.35,61832,36.3791763093819,36.4996667117805,35.0716323129823,35.120720995441,69277.8830000624,0.0,1.0
2022-10-14,40.09,40.91,40.045,40.91,57206,35.7811869048852,36.5130545342692,35.741023437419,36.5130545342692,64094.81457662,0.0,1.0
2022-10-17,41.01,41.204,40.93,40.93,75038,36.6023066841941,36.7754558550483,36.5309049642542,36.5309049642542,84074.165230927,0.0,1.0
2022-10-18,41.28,41.48,40.935,41.48,56349,36.8432874889913,37.021791788841,36.5353675717504,37.021791788841,63134.6136170674,0.0,1.0
2022-10-19,40.8,41.01,40.58,40.88,90121,36.4148771693518,36.6023066841941,36.2185224395171,36.4862788892917,100973.478034814,0.0,1.0
2022-10-20,40.8,41.3257,40.6504,40.94,25756,36.4148771693518,36.8840757215069,36.2813559530642,36.5398301792466,28857.5681613017,0.0,1.0
2022-10-21,41.48,41.51,40.37,40.39,112320,37.021791788841,37.0485674338185,36.0310929246748,36.0489433546598,125845.708024437,0.0,1.0
2022-10-24,41.47,41.58,41.17,41.29,101417,37.0128665738485,37.1110439387659,36.7451101240739,36.8522127039837,113629.755793397,0.0,1.0
2022-10-25,42.28,42.28,41.72,41.72,66734,37.7358089882401,37.7358089882401,37.2359969486607,37.2359969486607,74770.1876718554,0.0,1.0
2022-10-26,42.635,42.8831,42.26,42.26,48330,38.0526541204734,38.274088704437,37.7179585582551,37.7179585582551,54149.9560970536,0.0,1.0
2022-10-27,42.29,42.75,42.27,42.51,64740,37.7447342032326,38.155294092887,37.7268837732476,37.9410889330673,72536.0678196409,0.0,1.0
2022-10-28,42.58,42.58,42.19,42.25,34680,38.0035654380147,38.0035654380147,37.6554820533077,37.7090333432626,38856.2068579727,0.0,1.0
2022-10-31,42.18,42.31,42.1314,42.19,68216,37.6465568383152,37.7625846332175,37.6031802934517,37.6554820533077,76430.6518749557,0.0,1.0
2022-11-01,42.6344,43.07,42.4401,43.07,72433,38.0521186075739,38.4409009726466,37.8787016802698,38.4409009726466,81155.4680318203,0.0,1.0
2022-11-02,42.13,43.1,42.095,42.67,57058,37.6019307633527,38.4676766176241,37.570692510879,38.0838923729471,63928.9922405481,0.0,1.0
2022-11-03,41.84,41.967,41.56,41.56,66271,37.3430995285706,37.4564497589752,37.0931935087809,37.0931935087809,74251.4326610353,0.0,1.0
2022-11-04,43.43,43.4999,42.815,43.03,63474,38.7622087123762,38.8245959651737,38.2133079903382,38.4052001126767,71117.6145935109,0.0,1.0
2022-11-07,43.5968,43.75,43.46,43.59,131906,38.9110812984509,39.0478155921358,38.7889843573537,38.905012152256,147790.277445437,0.0,1.0
2022-11-08,43.93,44.2299,43.68,43.76,44917,39.2084694620006,39.4761366596253,38.9853390871884,39.0567408071283,50325.9585766886,0.0,1.0
2022-11-09,43.45,43.93,43.4204,43.74,37692,38.7800591423612,39.2084694620006,38.7536405059834,39.0388903771433,42230.9154812775,0.0,1.0
2022-11-10,45.54,45.54,44.76,44.93,74820,40.6454290757912,40.6454290757912,39.9492623063771,40.1009909612494,83829.9134115777,0.0,1.0
2022-11-11,46.41,46.428,45.8,45.95,34240,41.4219227801377,41.4379881671242,40.8774846655959,41.0113628904832,38363.2215345151,0.0,1.0
2022-11-14,46.03,46.36,46.0,46.14,39110,41.0827646104231,41.3772967051753,41.0559889654457,41.1809419753405,43819.6727282385,0.0,1.0
2022-11-15,46.21,46.7429,45.87,46.72,158531,41.2434184802879,41.7190431872376,40.9399611705433,41.6986044449048,177621.491620567,0.0,1.0
2022-11-16,46.18,46.33,46.024,46.33,29740,41.2166428353105,41.3505210601978,41.0774094814277,41.3505210601978,33321.3261809719,0.0,1.0
2022-11-17,46.08,46.0973,45.55,45.55,54327,41.1273906853856,41.1428313073226,40.6543542907837,40.6543542907837,60869.1219715421,0.0,1.0
2022-11-18,46.17,46.25,46.075,46.25,49178,41.207717620318,41.2791193402579,41.1229280778893,41.2791193402579,55100.073265899,0.0,1.0
2022-11-21,45.91,45.94,45.64,45.85,38877,40.9756620305133,41.0024376754907,40.7346812257161,40.9221107405584,43558.6145910439,0.0,1.0
2022-11-22,46.58,46.58,46.21,46.24,47586,41.57365143501,41.57365143501,41.2434184802879,41.2701941252654,53316.3627319344,0.0,1.0
2022-11-23,47.02,47.0414,46.616,46.64,36396,41.9663608946795,41.9854608547634,41.605782208983,41.6272027249649,40778.8496194571,0.0,1.0
2022-11-25,47.3021,47.35,47.135,47.1525,16624,42.2181412096176,42.2608929894316,42.0690008670931,42.0846199933299,18625.8818571781,0.0,1.0
2022-11-28,46.66,47.16,46.6101,47.02,34923,41.6450531549499,42.0913139045743,41.6005163321374,41.9663608946795,39128.469207064,0.0,1.0
2022-11-29,46.98,47.1799,46.8548,46.89,43024,41.9306600347095,42.1090750824094,41.8189163430036,41.8503330997771,48205.0012646314,0.0,1.0
2022-11-30,47.81,47.86,46.91,47.32,30684,42.671452879086,42.7160789540485,41.8681835297621,42.2341173444541,34379.0037840264,0.0,1.0
2022-12-01,48.05,48.24,47.85,48.12,80220,42.8856580389058,43.055237123763,42.707153739056,42.9481345438532,89880.1878358294,0.0,1.0
2022-12-02,47.97,48.0899,47.59,47.59,50784,42.8142563189659,42.9212696467258,42.4750981492513,42.4750981492513,56899.4696965191,0.0,1.0
2022-12-05,47.39,48.0399,47.32,47.92,38977,42.2965938494015,42.8766435717633,42.2341173444541,42.7696302440034,43670.6567100116,0.0,1.0
2022-12-06,47.35,47.7,47.24,47.54,166335,42.2608929894316,42.5732755141687,42.1627156245142,42.4304720742889,186365.2585848,0.0,1.0
2022-12-07,47.32,47.57,47.2499,47.36,103351,42.2341173444541,42.4572477192663,42.1715515873568,42.2698182044241,115796.650374231,0.0,1.0
2022-12-08,47.48,47.57,47.24,47.32,70186,42.3769207843339,42.4572477192663,42.1627156245142,42.2341173444541,78637.8816186179,0.0,1.0
2022-12-09,47.6,47.89,47.5474,47.5798,43970,42.4840233642438,42.7428545990259,42.4370767333833,42.465994429959,49264.9197100651,0.0,1.0
2022-12-12,47.56,47.61,47.36,47.61,52210,42.4483225042738,42.4929485792363,42.2698182044241,42.4929485792363,58497.1903129975,0.0,1.0
2022-12-13,48.2506,48.84,48.1,48.77,72083,43.0646978516551,43.5907500233123,42.9302841138682,43.5282735183649,80763.3206154337,0.0,1.0
2022-12-14,48.15,48.53,47.92,48.27,34066,42.9749101888306,43.3140683585452,42.7696302440034,43.0820127687405,38168.2682475115,0.0,1.0
2022-12-15,47.18,47.81,47.005,47.81,37125,42.1091643345593,42.671452879086,41.9529730721907,42.671452879086,41595.6366667311,0.0,1.0
2022-12-16,46.79,46.9594,46.58,46.82,37261,41.7610809498522,41.912274091825,41.57365143501,41.7878565948297,41748.0139485271,0.0,1.0
2022-12-19,46.8,47.11,46.66,47.03,50948,41.7700061648447,42.0466878296119,41.6450531549499,41.975286109672,57083.2187716261,0.0,1.0
2022-12-20,47.02,47.24,46.96,46.96,96717,41.9663608946795,42.1627156245142,41.9128096047245,41.9128096047245,108363.776201919,0.0,1.0
2022-12-21,47.6,47.7,47.365,47.4,52734,42.4840233642438,42.5732755141687,42.2742808119203,42.305519064394,59084.2910163878,0.0,1.0
2022-12-22,47.28,47.38,46.875,47.38,71222,42.1984164844842,42.2876686344091,41.8369452772884,42.2876686344091,79798.6379711224,0.0,1.0
2022-12-23,47.14,47.22,46.84,46.92,66416,42.3520997614398,42.4239743473735,42.0825700641884,42.1544446501221,73924.3215244439,0.31219,1.0
2022-12-27,47.28,47.47,47.2,47.28,76658,42.4778802868238,42.6485824284164,42.4060057008901,42.4778802868238,85324.1785024816,0.0,1.0
2022-12-28,46.77,47.47,46.77,47.42,65981,42.0196798014964,42.6485824284164,42.0196798014964,42.6036608122078,73440.1448220961,0.0,1.0
2022-12-29,47.39,47.508,47.22,47.22,34924,42.5767078424827,42.6827228567349,42.4239743473735,42.4239743473735,38872.1543742423,0.0,1.0
2022-12-30,47.04,47.326,46.968,47.19,71721,42.2622565290227,42.5192081737357,42.1975694016824,42.3970213776484,79829.0511933064,0.0,1.0
2023-01-03,47.34,47.645,47.155,47.49,36166,42.5317862262741,42.8058080851464,42.3655762463024,42.6665510748998,40254.5623381871,0.0,1.0
2023-01-04,47.86,48.01,47.68,47.97,36005,42.9989710348432,43.1337358834689,42.8372532164924,43.0977985905021,40075.3613058239,0.0,1.0
2023-01-05,47.42,47.6187,47.355,47.48,46107,42.6036608122078,42.7821793150207,42.5452627111367,42.6575667516581,51319.391299198,0.0,1.0
2023-01-06,48.56,48.59,47.53,47.68,15708,43.6278736617632,43.6548266314884,42.7024883678667,42.8372532164924,17483.7876792635,0.0,1.0
2023-01-09,48.67,49.16,48.67,48.89,23790,43.7267012174221,44.1669330562661,43.7267012174221,43.9243563287398,26479.4568939189,0.0,1.0
2023-01-10,48.81,48.85,48.54,48.7,22601,43.8524817428061,43.8884190357729,43.6099050152798,43.7536541871472,25156.0405741682,0.0,1.0
2023-01-11,49.12,49.12,48.885,49.01,14821,44.1309957632992,44.1309957632992,43.9198641671189,44.0321682076403,16496.5124264301,0.0,1.0
2023-01-12,49.88,49.9882,49.24,49.62,22005,44.8138043296695,44.9110147071448,44.2388076421998,44.5802119253849,24492.6628394571,0.0,1.0
2023-01-13,50.11,50.12,49.73,49.73,19805,45.0204437642289,45.0294280874706,44.6790394810438,44.6790394810438,22043.9530804567,0.0,1.0
2023-01-17,50.2,50.346,50.108,50.24,26574,45.1013026734043,45.2324737927333,45.0186468995805,45.1372399663712,29578.187788945,0.0,1.0
2023-01-18,49.96,50.74,49.96,50.66,41565,44.8856789156032,45.5864561284569,44.8856789156032,45.5145815425232,46263.9186967524,0.0,1.0
2023-01-19,49.95,50.0996,49.69,49.86,19775,44.8766945923615,45.0111000680575,44.6431021880769,44.795835683186,22010.561583743,0.0,1.0
2023-01-20,50.44,50.44,49.87,49.99,22740,45.3169264312054,45.3169264312054,44.8048200064277,44.9126318853283,25310.7545089414,0.0,1.0
2023-01-23,50.53,50.585,50.2,50.2,25890,45.3977853403809,45.4471991182103,45.1013026734043,45.1013026734043,28816.8616638739,0.0,1.0
2023-01-24,50.52,50.61,50.28,50.29,21137,45.3888010171392,45.4696599263146,45.173177259338,45.1821615825797,23526.5355345424,0.0,1.0
2023-01-25,50.86,50.8629,50.4,50.4,41992,45.6942680073574,45.6968734610975,45.2809891382386,45.2809891382386,46739.1909999767,0.0,1.0
2023-01-26,50.87,50.94,50.49,50.91,61826,45.7032523305991,45.7661425932911,45.361848047414,45.739189623566,68815.4225272566,0.0,1.0
2023-01-27,50.81,50.9,50.59,50.64,36010,45.6493463911489,45.7302053003243,45.4516912798312,45.4966128960397,40080.9265552762,0.0,1.0
2023-01-30,50.4775,50.7282,50.4601,50.6536,18142,45.3506176433619,45.5758546270316,45.3349849209213,45.5088315756485,20192.9511126304,0.0,1.0
2023-01-31,50.72,50.7603,50.265,50.35,26486,45.5684874819734,45.6046943046375,45.1597007744755,45.23606752203,29480.239398585,0.0,1.0
2023-02-01,51.12,51.31,50.47,50.7,26355,45.927860411642,46.0985625532346,45.3438794009306,45.55051883549,29334.4298629354,0.0,1.0
2023-02-02,50.83,51.14,50.66,51.14,22837,45.6673150376323,45.9458290581254,45.5145815425232,45.9458290581254,25418.7203483155,0.0,1.0
2023-02-03,50.29,50.68,50.2057,50.42,51046,45.1821615825797,45.5325501890066,45.1064237376521,45.298957784722,56816.7447081541,0.0,1.0
2023-02-06,49.85,49.97,49.64,49.86,27053,44.7868513599443,44.8946632388449,44.5981805718683,44.795835683186,30111.3386864729,0.0,1.0
2023-02-07,50.28,50.36,49.65,49.66,58845,45.173177259338,45.2450518452717,44.60716489511,44.6161492183518,65497.4208038109,0.0,1.0
2023-02-08,50.15,50.37,50.05,50.33,38332,45.0563810571957,45.2540361685135,44.9665378247786,45.2180988755466,42665.4284009122,0.0,1.0
2023-02-09,50.26,50.83,50.17,50.79,39508,45.1552086128546,45.6673150376323,45.0743497036792,45.6313777446654,43974.375072087,0.0,1.0
2023-02-10,50.09,50.15,49.8986,50.15,17163,45.0024751177455,45.0563810571957,44.8305151708991,45.0563810571957,19103.2752698752,0.0,1.0
2023-02-13,50.53,50.53,50.19,50.19,31248,45.3977853403809,45.3977853403809,45.0923183501626,45.0923183501626,34780.5829769306,0.0,1.0
2023-02-14,50.61,50.75,50.245,50.245,26673,45.4696599263146,45.5954404516986,45.141732127992,45.141732127992,29688.3797281,0.0,1.0
2023-02-15,50.36,50.36,49.97,50.01,23499,45.2450518452717,45.2450518452717,44.8946632388449,44.9306005318117,26155.5593757966,0.0,1.0
2023-02-16,50.19,50.5,49.95,49.95,39174,45.0923183501626,45.3708323706557,44.8766945923615,44.8766945923615,43602.6164086751,0.0,1.0
2023-02-17,50.41,50.45,49.97,50.01,31257,45.2899734614803,45.3259107544472,44.8946632388449,44.9306005318117,34790.6004259447,0.0,1.0
2023-02-21,50.03,50.3033,49.99,50.17,25104,44.9485691782952,45.1941107324912,44.9126318853283,45.0743497036792,27942.0044499765,0.0,1.0
2023-02-22,49.71,49.94,49.589,49.94,39483,44.6610708345603,44.8677102691197,44.5523605233356,44.8677102691197,43946.5488248256,0.0,1.0
2023-02-23,49.91,49.92,49.5,49.89,15848,44.8407572993946,44.8497416226363,44.4724000464843,44.8227886529112,17639.6146639272,0.0,1.0
2023-02-24,49.15,49.15,48.9399,49.0,62290,44.1579487330243,44.1579487330243,43.9691881017159,44.0231838843986,69331.8776764276,0.0,1.0
2023-02-27,49.65,49.76,49.54,49.57,32452,44.60716489511,44.7059924507689,44.5083373394512,44.5352903091763,36120.6950450382,0.0,1.0
2023-02-28,49.3,49.5808,49.3,49.57,14504,44.29271358165,44.5449933782774,44.29271358165,44.5352903091763,16143.675611156,0.0,1.0
2023-03-01,49.74,49.83,49.56,49.75,82284,44.6880238042855,44.7688827134609,44.5263059859346,44.6970081275272,91586.1971861801,0.0,1.0
2023-03-02,49.9,49.905,49.44,49.47,65217,44.8317729761529,44.8362651377738,44.418494107034,44.4454470767592,72589.7747057886,0.0,1.0
2023-03-03,50.46,50.52,49.98,50.1,14937,45.3348950776889,45.3888010171392,44.9036475620866,45.0114594409872,16625.6262137229,0.0,1.0
2023-03-06,50.4,50.48,50.315,50.345,16239,45.2809891382386,45.3528637241723,45.204622390684,45.2315753604092,18074.817171095,0.0,1.0
2023-03-07,49.53,50.31,49.465,50.31,24002,44.4993530162095,45.2001302290632,44.4409549151383,45.2001302290632,26715.4234706953,0.0,1.0
2023-03-08,49.77,49.8276,49.62,49.75,10718,44.7149767740106,44.7667264758829,44.5802119253849,44.6970081275272,11929.6687258942,0.0,1.0
2023-03-09,49.4,49.9799,49.3172,49.85,20381,44.3825568140672,44.9035577188542,44.3081666176258,44.7868513599443,22685.0698173586,0.0,1.0
2023-03-10,48.89,49.4571,48.89,49.37,16874,43.9243563287398,44.4338572997774,43.9243563287398,44.355603844342,18781.6038515337,0.0,1.0
2023-03-13,48.57,48.9,48.33,48.42,30337,43.6368579850049,43.9333406519815,43.4212342272038,43.5020931363792,33766.5945267263,0.0,1.0
2023-03-14,49.07,49.08,48.69,48.9,54616,44.0860741470906,44.0950584703323,43.7446698639055,43.9333406519815,60790.3328170777,0.0,1.0
2023-03-15,47.57,47.67,47.0,47.26,29329,42.7384256608335,42.8282688932507,42.2263192360558,42.4599116403404,32644.6402371479,0.0,1.0
2023-03-16,48.05,48.07,47.2533,47.27,46529,43.1696731764358,43.1876418229192,42.4538921437684,42.4688959635821,51789.0983529699,0.0,1.0
2023-03-17,47.54,47.65,47.301,47.64,27050,42.7114726911084,42.8103002467672,42.4967473656314,42.8013159235255,30107.9995368015,0.0,1.0
2023-03-20,48.21,48.43,47.95,47.99,63462,43.3134223483032,43.5110774596209,43.0798299440187,43.1157672369855,70636.3721480405,0.0,1.0
2023-03-21,48.95,49.0,48.69,48.9,42096,43.9782622681901,44.0231838843986,43.7446698639055,43.9333406519815,46854.9481885839,0.0,1.0
2023-03-22,48.7,49.49,48.7,48.93,13731,43.7536541871472,44.4634157232426,43.7536541871472,43.9602936217066,15283.2880458344,0.0,1.0
2023-03-23,48.65,49.3355,48.45,49.07,20955,43.7087325709386,44.3246079291581,43.5290461061044,44.0860741470906,23323.9604544797,0.0,1.0
2023-03-24,48.48,48.48,48.0165,48.21,13716,43.5559990758295,43.5559990758295,43.1395756935761,43.3134223483032,15266.5922974776,0.0,1.0
2023-03-27,48.47,48.47,48.18,48.32,27603,43.9558014600858,43.9558014600858,43.6928102815542,43.8197715401557,30437.7889961784,0.455,1.0
2023-03-28,48.55,48.68,48.43,48.47,17753,44.0283507507152,44.1462433479879,43.9195268147711,43.9558014600858,19576.2079501922,0.0,1.0
2023-03-29,49.06,49.14,48.955,49.06,78257,44.4908524784776,44.563401769107,44.3956315345265,44.4908524784776,86293.8830371311,0.0,1.0
2023-03-30,49.68,49.73,49.5649,49.73,41060,45.0531094808554,45.0984527874988,44.9487291889624,45.0984527874988,45276.8038323039,0.0,1.0
2023-03-31,49.73,49.91,49.68,49.74,134374,45.0984527874988,45.2616886914149,45.0531094808554,45.1075214488275,148174.019438919,0.0,1.0
2023-04-03,50.244,50.281,49.96,49.96,52075,45.5645819797926,45.5981360267087,45.3070319980583,45.3070319980583,57423.0287278915,0.0,1.0
2023-04-04,50.24,50.3504,50.09,50.25,32358,45.5609545152612,45.6610725363297,45.4249245953311,45.5700231765899,35681.1207600022,0.0,1.0
2023-04-05,49.93,50.09,49.7801,50.0,22104,45.2798260140723,45.4249245953311,45.1438867807554,45.343306643373,24374.049486343,0.0,1.0
2023-04-06,50.19,50.29,49.925,49.97,80373,45.5156112086178,45.6062978219046,45.2752916834079,45.316100659387,88627.1932394973,0.0,1.0
2023-04-10,50.17,50.17,49.79,49.79,27502,45.4974738859605,45.4974738859605,45.1528647554708,45.1528647554708,30326.4164392601,0.0,1.0
2023-04-11,50.42,50.482,50.32,50.32,18208,45.7241904191773,45.7804161194151,45.6335038058906,45.6335038058906,20077.9358056159,0.0,1.0
2023-04-12,50.7,50.9489,50.63,50.86,79417,45.9781129363802,46.2038319168509,45.9146323070795,46.123211517639,87573.0133938158,0.0,1.0
2023-04-13,51.37,51.37,51.09,51.09,27112,46.5857132454014,46.5857132454014,46.3317907281985,46.3317907281985,29896.3639917541,0.0,1.0
2023-04-14,51.13,51.368,50.93,51.3,27572,46.3680653735132,46.5838995131357,46.1866921469397,46.5222326161007,30403.6053400946,0.0,1.0
2023-04-17,51.055,51.07,50.827,50.97,25971,46.3000504135482,46.3136534055412,46.0932849352544,46.2229667922544,28638.184908153,0.0,1.0
2023-04-18,51.34,51.36,51.15,51.18,109868,46.5585072614154,46.5766445840727,46.3862026961706,46.4134086801566,121151.287955372,0.0,1.0
2023-04-19,51.33,51.33,51.1,51.12,119148,46.5494386000867,46.5494386000867,46.3408593895272,46.3589967121845,131384.330808849,0.0,1.0
2023-04-20,51.27,51.286,51.0901,51.16,46188,46.4950266321147,46.5095364902405,46.3318814148118,46.3952713574992,50931.4421677167,0.0,1.0
2023-04-21,51.29,51.34,50.9669,51.25,47964,46.513163954772,46.5585072614154,46.2201555072425,46.4768893094573,52889.8348517444,0.0,1.0
2023-04-24,51.45,51.49,51.321,51.34,30986,46.6582625360308,46.6945371813455,46.5412768048909,46.5585072614154,34168.2183036475,0.0,1.0
2023-04-25,50.83,51.2,50.76,51.2,26639,46.096005533653,46.4315460028139,46.0325249043523,46.4315460028139,29374.7875618301,0.0,1.0
2023-04-26,50.85,51.23,50.7709,51.21,26523,46.1141428563103,46.4587519868,46.0424097452005,46.4406146641426,29246.8745261616,0.0,1.0
2023-04-27,51.39,51.43,50.995,51.04,22225,46.6038505680588,46.6401252133735,46.2456384455761,46.2864474215551,24507.4760149282,0.0,1.0
2023-04-28,51.369,51.403,50.98,51.01,26438,46.5848063792685,46.615639827786,46.2320354535831,46.2592414375691,29153.145146577,0.0,1.0
2023-05-01,51.32,51.5,51.29,51.46,46117,46.540369938758,46.7036058426742,46.513163954772,46.6673311973595,50853.1505682991,0.0,1.0
2023-05-02,50.71,50.719,50.4094,50.67,24960,45.9871815977089,45.9953433929047,45.7145776381689,45.9509069523942,27523.3566403873,0.0,1.0
2023-05-03,50.79,51.11,50.72,50.78,26084,46.0597308883383,46.3499280508559,45.9962502590376,46.0506622270096,28762.7898480715,0.0,1.0
2023-05-04,50.73,50.8759,50.565,50.58,41585,46.0053189203662,46.1376306891516,45.8556860084431,45.8692890004361,45855.7205885621,0.0,1.0
2023-05-05,51.51,51.58,50.99,51.0,22899,46.7126745040029,46.7761551333036,46.2411041149118,46.2501727762405,25250.6948601053,0.0,1.0
2023-05-08,51.53,51.66,51.46,51.66,356211,46.7308118266602,46.848704423933,46.6673311973595,46.848704423933,392793.365073278,0.0,1.0
2023-05-09,51.3566,51.44,51.12,51.13,20781,46.573561239221,46.6491938747021,46.3589967121845,46.3680653735132,22915.1792605725,0.0,1.0
2023-05-10,51.09,51.33,50.8,51.33,27899,46.3317907281985,46.5494386000867,46.068799549667,46.5494386000867,30764.1877768496,0.0,1.0
2023-05-11,50.79,50.844,50.485,50.71,36802,46.0597308883383,46.1087016595131,45.7831367178137,45.9871815977089,40581.5132644044,0.0,1.0
2023-05-12,50.64,50.9,50.53,50.9,37215,45.9237009684082,46.1594861629537,45.8239456937927,46.1594861629537,41036.9277793275,0.0,1.0
2023-05-15,51.02,51.085,50.8416,50.89,30478,46.2683100988978,46.3272563975342,46.1065251807942,46.150417501625,33608.0474233063,0.0,1.0
2023-05-16,50.5,50.802,50.5,50.74,28101,45.7967397098067,46.0706132819327,45.7967397098067,46.0143875816949,30986.9328906861,0.0,1.0
2023-05-17,50.61,50.68,50.33,50.41,28831,45.8964949844221,45.9599756137229,45.6425724672193,45.7151217578486,31791.9028565308,0.0,1.0
2023-05-18,50.43,50.54,50.2201,50.54,16283,45.733259080506,45.8330143551214,45.5429078792171,45.8330143551214,17955.2410326694,0.0,1.0
2023-05-19,50.76,50.795,50.631,50.69,20995,46.0325249043523,46.0642652190026,45.9155391732124,45.9690442750515,23151.1567574091,0.0,1.0
2023-05-22,50.752,50.85,50.68,50.68,19557,46.0252699752893,46.1141428563103,45.9599756137229,45.9599756137229,21565.4761945535,0.0,1.0
2023-05-23,50.16,50.515,50.12,50.41,42703,45.4884052246318,45.8103427017997,45.4521305793171,45.7151217578486,47088.537604746,0.0,1.0
2023-05-24,49.56,49.8,49.51,49.8,20088,44.9442855449113,45.1619334167995,44.8989422382679,45.1619334167995,22151.0091423117,0.0,1.0
2023-05-25,49.27,49.34,49.11,49.245,28820,44.6812943663797,44.7447749956805,44.536195785121,44.6586227130581,31779.773172114,0.0,1.0
2023-05-26,49.66,49.711,49.39,49.4,14093,45.0349721581981,45.0812223309743,44.7901183023238,44.7991869636525,15540.3311351354,0.0,1.0
2023-05-30,49.14,49.51,49.04,49.51,35904,44.563401769107,44.8989422382679,44.4727151558202,44.8989422382679,39591.2899365572,0.0,1.0
2023-05-31,48.54,48.69,48.25,48.62,122422,44.0192820893865,44.1553120093166,43.7562909108549,44.0918313800159,134994.565970733,0.0,1.0
2023-06-01,49.25,49.353,48.82,48.82,30060,44.6631570437224,44.7565642554077,44.2732046065894,44.2732046065894,33147.1194154665,0.0,1.0
2023-06-02,49.94,50.01,49.81,49.81,30557,45.2888946754009,45.3523753047017,45.1710020781282,45.1710020781282,33695.1606113909,0.0,1.0
2023-06-05,49.75,49.88,49.6692,49.88,20667,45.1165901101561,45.2344827074289,45.0433153266204,45.2344827074289,22789.4716220707,0.0,1.0
2023-06-06,50.1,50.14,49.8797,49.92,15961,45.4339932566597,45.4702679019744,45.234210647589,45.2707573527436,17600.172088831,0.0,1.0
2023-06-07,49.75,49.986,49.672,49.95,30389,45.1165901101561,45.3306105175128,45.0458545517925,45.2979633367296,33509.9072493883,0.0,1.0
2023-06-08,50.31,50.31,49.9796,50.03,24461,45.6244351445619,45.6244351445619,45.3248065742625,45.370512627359,26973.1100472963,0.0,1.0
2023-06-09,50.27,50.31,50.1517,50.2,25497,45.5881604992472,45.6244351445619,45.480878235729,45.5246798699465,28115.5057796457,0.0,1.0
2023-06-12,50.28,50.38,50.15,50.33,21337,45.5972291605759,45.6879157738626,45.4793365633031,45.6425724672193,23528.2796729145,0.0,1.0
2023-06-13,50.7698,50.8299,50.66,50.66,21444,46.0414121924544,46.0959148470397,45.9418382910655,45.9418382910655,23646.2684213328,0.0,1.0
2023-06-14,51.1,51.3299,50.82,51.17,56351,46.3408593895272,46.5493479134734,46.0869368723243,46.4043400188279,62138.1678702912,0.0,1.0
2023-06-15,51.63,51.714,51.17,51.17,16361,46.821498439947,46.8976751951078,46.4043400188279,46.4043400188279,18041.2515221706,0.0,1.0
2023-06-16,51.6,51.85,51.6,51.79,37111,46.7942924559609,47.0210089891778,46.7942924559609,46.9665970212057,40922.2471266593,0.0,1.0
2023-06-20,51.0,51.25,50.9,51.25,18735,46.2501727762405,46.4768893094573,46.1594861629537,46.4768893094573,20659.0579590407,0.0,1.0
2023-06-21,51.17,51.28,50.75,50.83,146367,46.4043400188279,46.5040952934433,46.0234562430236,46.096005533653,161398.683549022,0.0,1.0
2023-06-22,50.86,50.9,50.7101,50.87,71980,46.123211517639,46.1594861629537,45.9872722843222,46.1322801789677,79372.2440294504,0.0,1.0
2023-06-23,50.12,50.22,49.91,49.91,70954,45.4521305793171,45.5428171926038,45.2616886914149,45.2616886914149,78240.8752829344,0.0,1.0
2023-06-26,49.17,49.45,49.06,49.06,118400,45.5065425472891,45.7656808819086,45.4047382015458,45.4047382015458,127931.670351581,1.01,1.0
2023-06-27,49.58,49.6699,49.31,49.38,33500,45.8859951086963,45.9691970239902,45.6361117145989,45.7008962982538,36196.883080895,0.0,1.0
2023-06-28,49.57,49.67,49.42,49.54,73273,45.8767401681741,45.9692895733954,45.7379160603423,45.8489753466078,79171.7675816843,0.0,1.0
2023-06-29,49.48,49.5345,49.35,49.42,30826,45.793445703475,45.8438851293206,45.6731314766874,45.7379160603423,33307.6154582588,0.0,1.0
2023-06-30,50.03,50.0999,49.89,49.93,65925,46.3024674321919,46.3671594664415,46.1728982648821,46.2099180269706,71232.2243912837,0.0,1.0
2023-07-03,50.03,50.205,50.03,50.03,17750,46.3024674321919,46.4644288913291,46.3024674321919,46.3024674321919,19178.9455130115,0.0,1.0
2023-07-05,49.65,49.8,49.56,49.7,44315,45.9507796923511,46.089603800183,45.867485227652,45.9970543949618,47882.5335441751,0.0,1.0
2023-07-06,48.8,48.87,48.515,48.87,39891,45.1641097479705,45.2288943316254,44.9003439430899,45.2288943316254,43102.3839695518,0.0,1.0
2023-07-07,49.19,49.3499,48.82,48.82,34087,45.5250524283334,45.6730389272822,45.1826196290148,45.1826196290148,36831.1389127901,0.0,1.0
2023-07-10,49.26,49.279,49.06,49.06,33157,45.5898370119883,45.6074213989803,45.4047382015458,45.4047382015458,35826.2702183055,0.0,1.0
2023-07-11,49.7881,49.795,49.4,49.4,33356,46.0785904209617,46.084976329922,45.719406179298,45.719406179298,36041.2905088458,0.0,1.0
2023-07-12,50.69,50.81,50.43,50.43,26493,46.9132935066521,47.0243527929177,46.6726650530769,46.6726650530769,28625.7917451389,0.0,1.0
2023-07-13,51.51,51.54,51.29,51.3,18289,47.6721986294664,47.6999634510328,47.4685899379797,47.4778448785018,19761.3371542236,0.0,1.0
2023-07-14,51.13,51.44,51.13,51.44,18160,47.3205108896257,47.6074140458115,47.3205108896257,47.6074140458115,19621.9521417628,0.0,1.0
2023-07-17,51.08,51.163,50.91,51.0,19332,47.274236187015,47.3510521933487,47.1169021981389,47.200196662838,20888.3027976079,0.0,1.0
2023-07-18,51.4094,51.48,51.12,51.14,24534,47.5790939278138,47.6444338079,47.3112559491035,47.3297658301478,26509.0844628859,0.0,1.0
2023-07-19,51.46,51.54,51.29,51.47,51050,47.6259239268558,47.6999634510328,47.4685899379797,47.6351788673779,55159.7277993938,0.0,1.0
2023-07-20,51.34,51.555,51.29,51.47,15942,47.5148646405903,47.713845861816,47.4685899379797,47.6351788673779,17225.3943306158,0.0,1.0
2023-07-21,51.37,51.43,51.21,51.43,13788,47.5426294621567,47.5981591052894,47.3945504138027,47.5981591052894,14897.9887737128,0.0,1.0
2023-07-24,51.29,51.4,51.17,51.17,12777,47.4685899379797,47.570394283723,47.3575306517142,47.3575306517142,13805.5992574506,0.0,1.0
2023-07-25,51.5,51.5392,51.33,51.33,39763,47.6629436889443,47.699223055791,47.5056097000682,47.5056097000682,42964.0794610635,0.0,1.0
2023-07-26,51.59,51.745,51.23,51.23,49451,47.7462381536434,47.8896897317363,47.4130602948469,47.4130602948469,53432.0019472639,0.0,1.0
2023-07-27,51.42,51.97,51.35,51.85,20500,47.5889041647673,48.0979258934842,47.5241195811124,47.9868666072187,22150.3314375626,0.0,1.0
2023-07-28,51.6907,51.87,51.6301,51.74,18728,47.8394354047012,48.0053764882629,47.7833504651371,47.8850622614753,20235.6783981792,0.0,1.0
2023-07-31,51.79,51.915,51.67,51.78,54155,47.9313369640859,48.0470237206125,47.8202776778204,47.9220820235638,58514.6926342051,0.0,1.0
2023-08-01,51.07,51.28,50.98,51.2,52121,47.2649812464929,47.4593349974575,47.1816867817938,47.3852954732805,56316.9475540099,0.0,1.0
2023-08-02,50.13,50.5,50.1101,50.5,30142,46.3950168374131,46.7374496367318,46.3765995057741,46.7374496367318,32568.550741025,0.0,1.0
2023-08-03,50.07,50.19,49.83,49.84,26585,46.3394871942804,46.4505464805459,46.1173686217494,46.1266235622715,28725.1981106148,0.0,1.0
2023-08-04,50.27,50.716,50.2,50.31,22435,46.5245860047229,46.9373563520097,46.459801421068,46.5616057668114,24241.106624474,0.0,1.0
2023-08-07,50.68,50.68,50.32,50.47,26602,46.90403856613,46.90403856613,46.5708607073335,46.7096848151654,28743.5666781484,0.0,1.0
2023-08-08,50.23,50.3,49.854,49.99,18425,46.4875662426344,46.5523508262893,46.1395804790025,46.2654476701034,19908.2856944923,0.0,1.0
2023-08-09,50.39,50.494,50.255,50.37,21940,46.6356452909884,46.7318966724185,46.5107035939397,46.6171354099441,23706.2571580548,0.0,1.0
2023-08-10,50.53,51.086,50.4964,50.8,23615,46.7652144582981,47.2797891513283,46.7341178581438,47.0150978523955,25516.1013120996,0.0,1.0
2023-08-11,50.2,50.35,50.12,50.25,24742,46.459801421068,46.5986255288999,46.385761896891,46.5060761236786,26733.8292891793,0.0,1.0
2023-08-14,50.05,50.0699,49.6,49.79,18211,46.3209773132361,46.3393946448752,45.9045049897405,46.0803488596609,19677.0578443636,0.0,1.0
2023-08-15,49.41,49.66,49.2962,49.66,45326,45.7286611198201,45.9600346328733,45.6233398966784,45.9600346328733,48974.9230604373,0.0,1.0
2023-08-16,49.02,49.43,48.98,49.24,18155,45.3677184394573,45.7471710008644,45.3306986773688,45.571327130944,19616.5496219,0.0,1.0
2023-08-17,48.81,49.23,48.72,49.175,35265,45.1733646884926,45.5620721904219,45.0900702237935,45.5111700175502,38103.9725924706,0.0,1.0
2023-08-18,48.77,48.86,48.45,48.45,30260,45.1363449264041,45.2196393911033,44.8401868296961,44.8401868296961,32696.0502097876,0.0,1.0
2023-08-21,48.9,49.0,48.7419,48.92,21198,45.2566591531918,45.349208558413,45.110338543537,45.275169034236,22904.5232104123,0.0,1.0
2023-08-22,48.86,49.12,48.75,49.12,16304,45.2196393911033,45.4602678446785,45.1178350453599,45.4602678446785,17616.5367686839,0.0,1.0
2023-08-23,49.3,49.38,49.02,49.02,14435,45.6268567740768,45.7008962982538,45.3677184394573,45.3677184394573,15597.0748439618,0.0,1.0
2023-08-24,48.69,49.075,48.68,49.04,54705,45.0623054022271,45.4186206123289,45.053050461705,45.3862283205015,59108.9698191153,0.0,1.0
2023-08-25,49.04,49.09,48.71,49.03,19260,45.3862283205015,45.4325030231121,45.0808152832714,45.3769733799794,20810.5065115832,0.0,1.0
2023-08-28,49.51,49.52,49.38,49.38,17189,45.8212105250414,45.8304654655635,45.7008962982538,45.7008962982538,18572.7827844031,0.0,1.0
2023-08-29,50.1,50.158,49.46,49.46,17107,46.3672520158468,46.4209306708751,45.7749358224308,45.7749358224308,18484.1814586529,0.0,1.0
2023-08-30,50.11,50.3099,50.035,50.2,20488,46.3765069563689,46.5615132174062,46.307094902453,46.459801421068,22137.3653898919,0.0,1.0
2023-08-31,49.94,50.1799,49.8,50.12,38347,46.2191729674928,46.4411989906186,46.089603800183,46.385761896891,41434.0858359129,0.0,1.0
2023-09-01,49.9904,50.38,49.8135,50.38,34539,46.2658178677243,46.6263903504663,46.1020979698879,46.6263903504663,37319.526708389,0.0,1.0
2023-09-05,49.58,49.85,49.57,49.85,14605,45.8859951086963,46.1358785027936,45.8767401681741,46.1358785027936,15780.7605192977,0.0,1.0
2023-09-06,49.38,49.59,49.2201,49.58,114137,45.7008962982538,45.8952500492184,45.552909799305,45.8859951086963,123325.481916541,0.0,1.0
2023-09-07,49.21,49.37,49.09,49.31,98280,45.5435623093776,45.6916413577316,45.4325030231121,45.6361117145989,106191.930423593,0.0,1.0
2023-09-08,49.19,49.366,49.1,49.13,75524,45.5250524283334,45.6879393815228,45.4417579636343,45.4695227852006,81603.9820239258,0.0,1.0
2023-09-11,49.75,49.89,49.64,49.73,30556,46.0433290975724,46.1728982648821,45.941524751829,46.0248192165281,33015.8793856665,0.0,1.0
2023-09-12,49.69,49.8127,49.62,49.63,113921,45.9877994544396,46.1013575746461,45.9230148707848,45.9322698113069,123092.093058467,0.0,1.0
2023-09-13,49.58,49.725,49.46,49.7,23669,45.8859951086963,46.0201917462671,45.7749358224308,45.9970543949618,25574.448526618,0.0,1.0
2023-09-14,50.265,50.31,50.0,50.0,32752,46.5199585344618,46.5616057668114,46.2747026106255,46.2747026106255,35388.6661094172,0.0,1.0
2023-09-15,50.19,50.46,50.165,50.39,32402,46.4505464805459,46.7004298746433,46.4274091292406,46.6356452909884,35010.4897190197,0.0,1.0
2023-09-18,50.02,50.12,49.94,50.06,16335,46.2932124916698,46.385761896891,46.2191729674928,46.3302322537583,17650.0323918334,0.0,1.0
2023-09-19,50.28,50.3,50.1101,50.21,32191,46.533840945245,46.5523508262893,46.3765995057741,46.4690563615901,34782.5033808087,0.0,1.0
2023-09-20,50.07,50.66,50.03,50.4,38448,46.3394871942804,46.8855286850858,46.3024674321919,46.6449002315105,41543.2167371418,0.0,1.0
2023-09-21,49.38,49.7692,49.34,49.68,32803,45.7008962982538,46.0610985833749,45.6638765361653,45.9785445139175,35443.7718120179,0.0,1.0
2023-09-22,49.41,49.79,49.36,49.63,24302,45.7286611198201,46.0803488596609,45.6823864172095,45.9322698113069,26258.4075412511,0.0,1.0
2023-09-25,48.86,48.86,48.59,48.66,22170,45.5250524283334,45.5250524283334,45.2734813240425,45.338703462192,23794.0681497345,0.33,1.0
2023-09-26,48.25,48.58,48.22,48.49,20943,44.9566880816022,45.2641638757355,44.928735736681,45.1803068409719,22477.1839990929,0.0,1.0
2023-09-27,48.13,48.43,47.93,48.43,137123,44.8448787019174,45.1244021511295,44.6585297357761,45.1244021511295,147167.975051693,0.0,1.0
2023-09-28,48.58,48.755,48.29,48.46,54231,45.2641638757355,45.4272192211092,44.9939578748305,45.1523544960507,58203.703645839,0.0,1.0
2023-09-29,48.35,48.95,48.2088,48.95,25847,45.0498625646729,45.608909463097,44.9183001945771,45.608909463097,27740.4275807933,0.0,1.0
2023-10-02,47.675,48.14,47.5529,48.14,41185,44.4209348039458,44.8541961502245,44.3071687601165,44.8541961502245,44202.0160914216,0.0,1.0
2023-10-03,47.11,47.235,46.99,47.21,50502,43.8944989745965,44.0109670784349,43.7826895949117,43.9876734576672,54201.5349435224,0.0,1.0
2023-10-04,47.08,47.11,46.7101,47.11,64198,43.8665466296753,43.8944989745965,43.5218942167969,43.8944989745965,68900.8383886628,0.0,1.0
2023-10-05,47.49,47.61,47.31,47.37,23301,44.2485620102651,44.3603713899499,44.0808479407379,44.1367526305803,25007.9197995924,0.0,1.0
2023-10-06,48.0599,48.17,47.275,47.51,14244,44.7795633892849,44.8821484951457,44.0482368716631,44.2671969068792,15287.4473037807,0.0,1.0
2023-10-09,48.0802,48.13,47.6861,47.72,20881,44.7984778093482,44.8448787019174,44.4312771715667,44.4628633213276,22410.6421756701,0.0,1.0
2023-10-10,48.67,48.865,48.5316,48.56,45831,45.3480209104991,45.5297111524869,45.2190674259293,45.2455289791213,49188.3598272657,0.0,1.0
2023-10-11,48.8,48.91,48.5398,48.91,36377,45.469147738491,45.5716396698687,45.2267077335411,45.5716396698687,39041.8050105048,0.0,1.0
2023-10-12,48.35,48.81,48.18,48.81,30143,45.0498625646729,45.478465186798,44.8914659434528,45.478465186798,32351.1319908636,0.0,1.0
2023-10-13,47.98,48.3299,47.86,48.23,23016,44.7051169773114,45.0311344935757,44.5933075976266,44.9380531849881,24702.0420628908,0.0,1.0
2023-10-16,48.3786,48.3786,48.05,48.14,8888,45.0765104668311,45.0765104668311,44.7703391154609,44.8541961502245,9539.09236422374,0.0,1.0
2023-10-17,48.391,48.61,47.98,47.98,20270,45.0880641027319,45.2921162206567,44.7051169773114,44.7051169773114,21754.8832383905,0.0,1.0
2023-10-18,47.71,48.13,47.66,48.13,46201,44.4535458730206,44.8448787019174,44.4069586314852,44.8448787019174,49585.4642573695,0.0,1.0
2023-10-19,47.32,47.76,47.3006,47.55,31858,44.0901653890449,44.5001331145559,44.0720895393292,44.3044667001075,34191.7646871557,0.0,1.0
2023-10-20,46.82,47.21,46.82,47.13,34359,43.6242929736915,43.9876734576672,43.6242929736915,43.9131338712106,36875.9759836143,0.0,1.0
2023-10-23,46.85,47.051,46.51,46.66,44827,43.6522453186127,43.8395260295848,43.3354520761724,43.4752138007784,48110.811589903,0.0,1.0
2023-10-24,47.08,47.1,46.86,46.94,35582,43.8665466296753,43.8851815262894,43.6615627669198,43.7361023533764,38188.5671133898,0.0,1.0
2023-10-25,46.85,47.12,46.781,46.94,26592,43.6522453186127,43.9038164229036,43.587954925294,43.7361023533764,28540.0027170835,0.0,1.0
2023-10-26,46.53,46.78,46.4229,46.73,29280,43.3540869727866,43.5870231804633,43.2542971014179,43.5404359389279,31424.9127390269,0.0,1.0
2023-10-27,46.5,46.89,46.3501,46.89,20354,43.3261346278654,43.689515111841,43.1864660777424,43.689515111841,21845.0366765762,0.0,1.0
2023-10-30,47.03,47.03,46.726,46.94,32625,43.81995938814,43.81995938814,43.5367089596051,43.7361023533764,35014.9514382087,0.0,1.0
2023-10-31,47.07,47.131,46.851,47.01,36746,43.8572291813682,43.9140656160413,43.6531770634435,43.8013244915258,39437.8361853922,0.0,1.0
2023-11-01,47.5005,47.5005,47.1097,47.16,15053,44.2583453309875,44.2583453309875,43.8942194511473,43.9410862161318,16155.7107739266,0.0,1.0
2023-11-02,48.385,48.385,48.102,48.17,23396,45.0824736337476,45.0824736337476,44.8187898466576,44.8821484951457,25109.8790451596,0.0,1.0
2023-11-03,48.84,48.94,48.7142,48.78,20231,45.5064175317192,45.5995920147899,45.3892040320163,45.4505128418768,21713.0262849472,0.0,1.0
2023-11-06,48.4915,48.72,48.435,48.72,15030,45.1817044582179,45.3946081520344,45.129060875283,45.3946081520344,16131.0259039472,0.0,1.0
2023-11-07,48.0838,48.175,47.96,48.13,39275,44.8018320907388,44.8868072192992,44.6864820806973,44.8448787019174,42152.0986279126,0.0,1.0
2023-11-08,47.9,48.0333,47.7489,48.02,23163,44.6305773908549,44.7547789767881,44.4897907469351,44.7423867705397,24859.8105797158,0.0,1.0
2023-11-09,47.88,48.42,47.88,48.25,35412,44.6119424942407,45.1150847028224,44.6119424942407,44.9566880816022,38006.1137265854,0.0,1.0
2023-11-10,48.2,48.2,47.65,48.04,18350,44.9101008400669,44.9101008400669,44.3976411831782,44.7610216671538,19694.2332227166,0.0,1.0
2023-11-13,48.33,48.338,47.92,47.97,20317,45.0312276680588,45.0386816267044,44.649212287469,44.6957995290043,21805.3262335659,0.0,1.0
2023-11-14,49.49,49.54,49.01,49.01,14418,46.1120516716786,46.158638913214,45.6648141529394,45.6648141529394,15474.1937114512,0.0,1.0
2023-11-15,49.38,49.5493,49.36,49.45,25417,46.0095597403009,46.1673041401396,45.9909248436868,46.0747818784504,27278.9278376997,0.0,1.0
2023-11-16,49.26,49.38,49.0894,49.25,30773,45.8977503606161,46.0095597403009,45.7387946924975,45.888432912309,33027.2827772566,0.0,1.0
2023-11-17,50.0,50.0,49.729,49.77,15470,46.5872415353391,46.5872415353391,46.3347386862176,46.3729402242765,16603.2581992058,0.0,1.0
2023-11-20,50.09,50.2193,49.91,49.91,29230,46.6710985701027,46.7915731767131,46.5033845005755,46.5033845005755,31371.2499782021,0.0,1.0
2023-11-21,49.92,50.12,49.8401,50.03,43795,46.5127019488826,46.6990509150239,46.4382555369091,46.6151938802603,47003.2122064782,0.0,1.0
2023-11-22,49.94,49.96,49.78,49.92,21477,46.5313368454967,46.5499717421108,46.3822576725836,46.5127019488826,23050.3022847022,0.0,1.0
2023-11-24,50.45,50.45,50.15,50.15,5579,47.0065267091572,47.0065267091572,46.7270032599451,46.7270032599451,5987.69085283575,0.0,1.0
2023-11-27,50.27,50.328,50.18,50.3,12074,46.8388126396299,46.8928538398109,46.7549556048663,46.8667649845511,12958.4834839826,0.0,1.0
2023-11-28,50.39,50.54,50.2,50.22,26970,46.9506220193147,47.0903837439208,46.7735905014805,46.7922253980946,28945.6931889193,0.0,1.0
2023-11-29,50.45,50.62,50.3954,50.48,22257,47.0065267091572,47.1649233303773,46.9556534414006,47.0344790540784,23887.4413535697,0.0,1.0
2023-11-30,50.41,50.53,50.3,50.44,37779,46.9692569159289,47.0810662956137,46.8667649845511,46.9972092608501,40546.5088240333,0.0,1.0
2023-12-01,50.88,50.965,50.38,50.47,28801,47.4071769863611,47.4863752969712,46.9413045710077,47.0251616057713,30910.8234903249,0.0,1.0
2023-12-04,50.5417,50.63,50.405,50.46,19082,47.091967710133,47.1742407786844,46.9645981917754,47.0158441574642,20479.8560411923,0.0,1.0
2023-12-05,50.37,50.57,50.345,50.45,22344,46.9319871227006,47.118336088842,46.9086935019329,47.0065267091572,23980.8145574049,0.0,1.0
2023-12-06,50.49,50.8619,50.455,50.78,17409,47.0437965023854,47.3903124049253,47.0111854333107,47.3140025032904,18684.3000639931,0.0,1.0
2023-12-07,50.7735,50.82,50.51,50.59,25870,47.3079461618908,47.3512722965187,47.0624313989996,47.1369709854561,27765.1124507727,0.0,1.0
2023-12-08,50.8978,50.9247,50.62,50.62,18123,47.4237620443477,47.4488259802937,47.1649233303773,47.1649233303773,19450.6042885718,0.0,1.0
2023-12-11,50.9,50.9698,50.75,50.75,19410,47.4258118829752,47.4908476721585,47.2860501583692,47.2860501583692,20831.8837522033,0.0,1.0
2023-12-12,51.0,51.0,50.73,50.86,36079,47.5189863660459,47.5189863660459,47.2674152617551,47.3885420897469,38721.9749559887,0.0,1.0
2023-12-13,51.75,51.755,50.8,51.08,32896,48.217794989076,48.2224537132295,47.3326373999045,47.5935259525024,35305.8036018794,0.0,1.0
2023-12-14,52.09,52.25,51.865,51.93,46191,48.5345882315163,48.6836674044294,48.3249456446073,48.3855090586032,49574.7317052046,0.0,1.0
2023-12-15,51.46,51.79,51.44,51.73,15806,47.947588988171,48.2550647823042,47.9289540915569,48.1991600924618,16963.8719519487,0.0,1.0
2023-12-18,51.69,51.76,51.59,51.76,13487,48.1618902992336,48.227112437383,48.0687158161629,48.227112437383,14474.9931048926,0.0,1.0
2023-12-19,52.095,52.095,51.88,51.88,16692,48.5392469556698,48.5392469556698,48.3389218170679,48.3389218170679,17914.7760737649,0.0,1.0
2023-12-20,51.54,52.1474,51.51,52.02,22066,48.0221285746276,48.5880703847988,47.9941762297063,48.4693660933668,23682.4496072188,0.0,1.0
2023-12-21,52.39,52.4,52.072,52.12,44934,48.8141116807283,48.8234291290354,48.5178168245636,48.5625405764375,48225.6498980681,0.0,1.0
2023-12-22,52.1,52.2781,52.05,52.17,27748,48.9026274396455,49.0697974578221,48.8556959353848,48.9683315456104,29562.2316364129,0.385,1.0
2023-12-26,52.35,52.485,52.13,52.24,24664,49.1372849609489,49.2640000224528,48.9307863422019,49.0340356515754,26276.5922257636,0.0,1.0
2023-12-27,52.58,52.66,52.4,52.41,60907,49.3531698805481,49.4282602873652,49.1842164652096,49.1936027660618,64889.2475954664,0.0,1.0
2023-12-28,52.3633,52.6777,52.36,52.6,42886,49.1497687410823,49.4448740398735,49.1466712618011,49.3719424822524,45689.9908447168,0.0,1.0
2023-12-29,52.51,52.65,52.4,52.59,38789,49.2874657745832,49.4188739865131,49.1842164652096,49.3625561814003,41325.1190336175,0.0,1.0
2024-01-02,52.02,52.2899,52.0,52.07,23396,48.8275370328283,49.0808732928276,48.8087644311241,48.874468537089,24925.6873059506,0.0,1.0
2024-01-03,51.72,51.895,51.589,51.61,14216,48.5459480072642,48.7102082721766,48.4229874661011,48.4426986978906,15145.4766088816,0.0,1.0
2024-01-04,51.995,52.16,51.89,51.89,17689,48.804071280698,48.9589452447583,48.7055151217505,48.7055151217505,18845.5497843631,0.0,1.0
2024-01-05,52.0,52.4619,51.95,51.95,24220,48.8087644311241,49.2423176674844,48.7618329268634,48.7618329268634,25803.5624273432,0.0,1.0
2024-01-08,52.48,52.5,52.1,52.13,14908,49.2593068720267,49.278079473731,48.9026274396455,48.9307863422019,15882.7212496628,0.0,1.0
2024-01-09,51.97,52.09,51.96,52.055,13343,48.7806055285676,48.8932411387933,48.7712192277155,48.8603890858108,14215.397748474,0.0,1.0
2024-01-10,52.24,52.29,52.12,52.13,12888,49.0340356515754,49.0809671558361,48.9214000413497,48.9307863422019,13730.6487433361,0.0,1.0
2024-01-11,52.14,52.29,51.7709,52.28,16320,48.940172643054,49.0809671558361,48.5937242786015,49.071580854984,17387.0412392338,0.0,1.0
2024-01-12,52.29,52.5,52.1913,52.43,63786,49.0809671558361,49.278079473731,48.9883243664255,49.2123753677661,67956.4836081964,0.0,1.0
2024-01-16,51.42,51.72,51.37,51.7,20561,48.2643589817,48.5459480072642,48.2174274774393,48.5271754055599,21905.328120091,0.0,1.0
2024-01-17,50.94,51.02,50.7213,50.79,12741,47.8138165407973,47.8889069476144,47.608538141161,47.6730220280152,13574.0375262915,0.0,1.0
2024-01-18,51.29,51.3,51.0199,51.12,29307,48.1423370706222,48.1517233714743,47.8888130846059,47.9827699561358,31223.1628430284,0.0,1.0
2024-01-19,51.42,51.42,51.01,51.135,22934,48.2643589817,48.2643589817,47.8795206467623,47.996849407414,24433.4806238105,0.0,1.0
2024-01-22,51.57,51.6716,51.4901,51.5,28486,48.4051534944821,48.5005183111398,48.3301569506735,48.3394493885171,30348.4838689223,0.0,1.0
2024-01-23,51.4,51.4,51.1285,51.32,18054,48.2455863799957,48.2455863799957,47.9907483118601,48.1704959731786,19234.4143709024,0.0,1.0
2024-01-24,51.72,52.0428,51.6975,51.97,53251,48.5459480072642,48.8489377987712,48.5248288303468,48.7806055285676,56732.6797200022,0.0,1.0
2024-01-25,51.84,51.84,51.53,51.79,23807,48.6585836174898,48.6585836174898,48.3676082910735,48.6116521132291,25363.559484218,0.0,1.0
2024-01-26,52.09,52.17,52.01,52.07,19974,48.8932411387933,48.9683315456104,48.8181507319762,48.874468537089,21279.9486343416,0.0,1.0
2024-01-29,52.2769,52.34,51.8964,51.99,84261,49.0686711017198,49.1278986600968,48.7115223542959,48.7993781302719,89770.1888394042,0.0,1.0
2024-01-30,52.31,52.32,52.0928,52.22,20323,49.0997397575404,49.1091260583925,48.8958693030319,49.0152630498711,21651.7671020188,0.0,1.0
2024-01-31,52.01,52.594,51.94,52.51,42448,48.8181507319762,49.3663107017411,48.7524466260112,49.2874657745832,45223.3533408698,0.0,1.0
2024-02-01,52.36,52.4299,51.956,52.09,17671,49.1466712618011,49.2122815047575,48.7674647073746,48.8932411387933,18826.3729006434,0.0,1.0
2024-02-02,51.99,52.08,51.82,52.0,27475,48.7993781302719,48.8838548379412,48.6398110157856,48.8087644311241,29271.3822333301,0.0,1.0
2024-02-05,51.64,51.762,51.438,51.7,9815,48.4708576004471,48.5853704708432,48.2812543232338,48.5271754055599,10456.7285394044,0.0,1.0
2024-02-06,52.01,52.01,51.65,51.65,19938,48.8181507319762,48.8181507319762,48.4802439012992,48.4802439012992,21241.5948669021,0.0,1.0
2024-02-07,51.9,52.02,51.83,51.98,15549,48.7149014226027,48.8275370328283,48.6491973166377,48.7899918294198,16565.6313865714,0.0,1.0
2024-02-08,51.76,51.8,51.615,51.8,24244,48.5834932106727,48.6210384140813,48.4473918483167,48.6210384140813,25829.1316056362,0.0,1.0
2024-02-09,51.83,51.83,51.57,51.65,13984,48.6491973166377,48.6491973166377,48.4051534944821,48.4802439012992,14898.3078853827,0.0,1.0
2024-02-12,51.9475,52.075,51.76,51.76,45117,48.7594863516503,48.8791616875151,48.5834932106727,48.5834932106727,48066.8590435362,0.0,1.0
2024-02-13,51.19,51.52,51.04,51.46,48571,48.0484740621008,48.3582219902214,47.9076795493187,48.3019041851085,51746.689952869,0.0,1.0
2024-02-14,51.72,51.7436,51.53,51.55,20339,48.5459480072642,48.5680996772752,48.3676082910735,48.3863808927778,21668.8132208808,0.0,1.0
2024-02-15,52.3,52.3198,51.92,51.92,25868,49.0903534566882,49.1089383323755,48.7336740243069,48.7336740243069,27559.3126701286,0.0,1.0
2024-02-16,52.36,52.582,52.265,52.32,18214,49.1466712618011,49.3550471407186,49.0575014037058,49.1091260583925,19404.8755595223,0.0,1.0
2024-02-20,52.7141,52.83,52.65,52.785,19245,49.4790401749753,49.5878274018516,49.4188739865131,49.545589048017,20503.284843692,0.0,1.0
2024-02-21,52.8,52.8,52.64,52.66,14805,49.5596684992952,49.5596684992952,49.409487685661,49.4282602873652,15772.9868594887,0.0,1.0
2024-02-22,53.19,53.2771,53.0214,53.15,479205,49.9257342325286,50.0074889129508,49.7674812001616,49.8881890291201,510536.586828861,0.0,1.0
2024-02-23,53.27,53.385,53.24,53.24,54492,50.0008246393458,50.1087670991453,49.9726657367893,49.9726657367893,58054.8193142356,0.0,1.0
2024-02-26,53.22,53.325,53.14,53.31,35617,49.9538931350851,50.0524492940325,49.8788027282679,50.0383698427543,37945.7259692272,0.0,1.0
2024-02-27,53.37,53.41,53.26,53.26,18466,50.0946876478671,50.1322328512757,49.9914383384936,49.9914383384936,19673.3519315987,0.0,1.0
2024-02-28,53.07,53.185,53.027,53.05,46024,49.813098622303,49.9210410821026,49.7727375286388,49.7943260205987,49033.1609065254,0.0,1.0
2024-02-29,53.18,53.44,53.025,53.38,18764,49.9163479316765,50.1603917538321,49.7708602684683,50.1040739487193,19990.8358954033,0.0,1.0
2024-03-01,53.58,53.6504,53.1749,53.1749,17082,50.2917999657621,50.3578795237611,49.9115609182419,49.9115609182419,18198.8626500362,0.0,1.0
2024-03-04,53.43,53.538,53.4,53.43,22721,50.15100545298,50.2523775021831,50.1228465504236,50.15100545298,24206.5541664602,0.0,1.0
2024-03-05,53.45,53.698,53.38,53.55,40121,50.1697780546843,50.4025583158173,50.1040739487193,50.2636410632056,42744.2084288785,0.0,1.0
2024-03-06,54.03,54.2145,54.0,54.03,33593,50.7141835041083,50.8873607548303,50.6860246015519,50.7141835041083,35789.3919331851,0.0,1.0
2024-03-07,54.56,54.6413,54.36,54.39,16716,51.2116574492717,51.2879680751996,51.0239314322289,51.0520903347853,17808.9326810681,0.0,1.0
2024-03-08,54.53,54.83,54.46,54.76,36393,51.1834985467153,51.4650875722795,51.1177944407503,51.3993834663145,38772.462734034,0.0,1.0
2024-03-11,54.26,54.29,54.03,54.23,26451,50.9300684237075,50.958227326264,50.7141835041083,50.9019095211511,28180.4306261625,0.0,1.0
2024-03-12,54.6,54.615,54.2199,54.2199,11523,51.2492026526803,51.2632821039585,50.8924293572905,50.8924293572905,12276.4017279222,0.0,1.0
2024-03-13,54.69,54.8,54.62,54.62,47980,51.3336793603495,51.436928669723,51.2679752543845,51.2679752543845,51117.0489374042,0.0,1.0
2024-03-14,54.26,54.544,54.13,54.544,45412,50.9300684237075,51.1966393679083,50.8080465126297,51.1966393679083,48381.1468600542,0.0,1.0
2024-03-15,54.46,54.54,54.27,54.54,44080,51.1177944407503,51.1928848475674,50.9394547245597,51.1928848475674,46962.0574647932,0.0,1.0
2024-03-18,54.39,54.52,54.3424,54.52,14671,51.0520903347853,51.1741122458632,51.0074115427292,51.1741122458632,15630.2256140195,0.0,1.0
2024-03-19,54.5665,54.64,54.439,54.47,28596,51.2177585448256,51.2867478560888,51.0980832089608,51.1271807416025,30465.6759360986,0.0,1.0
2024-03-20,55.08,55.14,54.4333,54.47,27698,51.6997450935829,51.7560628986958,51.0927330174751,51.1271807416025,29508.9625149692,0.0,1.0
2024-03-21,54.96,55.1099,54.91,55.01,22586,51.5871094833573,51.7278101331309,51.5401779790966,51.634040987618,24062.7275385621,0.0,1.0
2024-03-22,54.47,54.595,54.45,54.59,16783,51.432235519297,51.5502643322199,51.4133509092293,51.545543179703,17774.2616234717,0.325,1.0
2024-03-25,54.47,54.6001,54.42,54.44,18915,51.432235519297,51.5550799077872,51.3850239941278,51.4039086041955,20032.1848661126,0.0,1.0
2024-03-26,54.59,54.76,54.575,54.74,23904,51.545543179703,51.7060623652782,51.5313797221522,51.6871777552105,25315.8523415044,0.0,1.0
2024-03-27,55.0,55.0,54.7,54.7,21896,51.9326776860902,51.9326776860902,51.6494085350752,51.6494085350752,23189.2529647582,0.0,1.0
2024-03-28,54.8,54.9,54.8,54.85,18399,51.7438315854135,51.8382546357519,51.7438315854135,51.7910431105827,19485.7081338412,0.0,1.0
2024-04-01,54.66,54.82,54.46,54.8,29934,51.6116393149398,51.7627161954812,51.4227932142632,51.7438315854135,31702.0048523508,0.0,1.0
2024-04-02,54.31,54.3135,54.21,54.3,21769,51.2811586387556,51.2844634455175,51.1867355884173,51.2717163337218,23054.7519085596,0.0,1.0
2024-04-03,54.7,54.765,54.32,54.32,18503,51.6494085350752,51.7107835177951,51.2906009437895,51.2906009437895,19595.8507310432,0.0,1.0
2024-04-04,54.305,55.05,54.28,55.04,22816,51.2764374862387,51.9798892112594,51.2528317236541,51.9704469062256,24163.591324622,0.0,1.0
2024-04-05,54.43,54.5168,54.2,54.2,37125,51.3944662991616,51.4764255068553,51.1772932833834,51.1772932833834,39317.7300108079,0.0,1.0
2024-04-08,54.69,54.82,54.664,54.75,16642,51.6399662300413,51.7627161954812,51.6154162369534,51.6966200602443,17624.9336791883,0.0,1.0
2024-04-09,54.6743,54.98,54.5483,54.97,16607,51.6251418111382,51.9137930760225,51.5061687677119,51.9043507709887,17587.8664589761,0.0,1.0
2024-04-10,53.9839,54.1949,53.82,54.0,15156,50.9732450716023,51.1724777078162,50.8184856920977,50.9884471827068,16051.1654153213,0.0,1.0
2024-04-11,54.05,54.1387,53.545,54.13,31483,51.0356587078759,51.119411953526,50.5588223036673,51.1111971481466,33342.4941125997,0.0,1.0
2024-04-12,53.24,53.69,53.1701,53.678,29515,50.2708320001353,50.6957357266579,50.2048302879488,50.6844049606173,31258.2572732389,0.0,1.0
2024-04-15,53.13,53.8434,53.055,53.8405,22850,50.1669666447631,50.8405806858769,50.0961493570094,50.8378424174171,24199.5994813996,0.0,1.0
2024-04-16,52.54,52.7,52.37,52.66,39527,49.6098706477669,49.7609475283083,49.4493514621917,49.7231783081729,41861.6003808001,0.0,1.0
2024-04-17,52.68,52.965,52.545,52.88,17455,49.7420629182406,50.0111686117049,49.6145918002838,49.9309090189173,18485.9522515461,0.0,1.0
2024-04-18,52.73,52.95,52.65,52.76,27061,49.7892744434098,49.9970051541541,49.7137360031391,49.8176013585113,28659.3156046457,0.0,1.0
2024-04-19,52.87,52.99,52.7433,52.79,17965,49.9214667138834,50.0347743742895,49.8018327091048,49.8459282736128,19026.0746032098,0.0,1.0
2024-04-22,53.48,53.6,53.13,53.13,19481,50.4974473209474,50.6107549813534,50.1669666447631,50.1669666447631,20631.6147701157,0.0,1.0
2024-04-23,54.0302,54.09,53.65,53.65,23382,51.0169629439089,51.0734279280113,50.6579665065225,50.6579665065225,24763.0212286252,0.0,1.0
2024-04-24,53.845,53.96,53.6,53.96,8794,50.8420914546823,50.9506779625714,50.6107549813534,50.9506779625714,9313.40384417628,0.0,1.0
2024-04-25,53.69,53.708,53.1,53.24,18411,50.6957357266579,50.7127318757188,50.1386397296616,50.2708320001353,19498.4168950568,0.0,1.0
2024-04-26,53.95,54.0212,53.8092,54.0,8943,50.9412356575376,51.0084648693785,50.8082880026612,50.9884471827068,9471.20429593682,0.0,1.0
2024-04-29,54.29,54.3,54.1124,54.2,7160,51.262274028688,51.2717163337218,51.0945786912871,51.1772932833834,7582.89419198341,0.0,1.0
2024-04-30,53.55,54.085,53.55,54.0,12507,50.5635434561842,51.0687067754943,50.5635434561842,50.9884471827068,13245.7063769744,0.0,1.0
2024-05-01,53.39,54.0294,53.28,53.46,18944,50.4124665756428,51.0162075595062,50.3086012202707,50.4785627108797,20062.897705717,0.0,1.0
2024-05-02,54.14,54.2208,53.77,53.92,20703,51.1206394531804,51.1969332778538,50.7712741669286,50.9129087424361,21925.7902872392,0.0,1.0
2024-05-03,54.53,54.68,54.37,54.64,15381,51.4888893495,51.6305239250075,51.3378124689586,51.5927547048722,16289.4546881141,0.0,1.0
2024-05-06,54.9,54.945,54.81,54.81,23141,51.8382546357519,51.8807450084041,51.7532738904474,51.7532738904474,24507.7869408782,0.0,1.0
2024-05-07,55.06,55.2,55.01,55.12,12528,51.9893315162932,52.1215237867669,51.942119991124,52.0459853464962,13267.9467091017,0.0,1.0
2024-05-08,55.0125,55.044,54.91,54.93,10218,51.9444805673825,51.9742238282391,51.8476969407857,51.8665815508534,10821.5101750959,0.0,1.0
2024-05-09,55.43,55.4699,55.0855,55.0855,6057,52.3386968025451,52.3763715996301,52.0134093941295,52.0134093941295,6414.7472235815,0.0,1.0
2024-05-10,55.6,55.87,55.55,55.68,13501,52.4992159881203,52.7541582240338,52.4520044629511,52.574754428391,14298.4154310011,0.0,1.0
2024-05-13,55.64,55.7897,55.61,55.74,22443,52.5369852082556,52.6783365146121,52.5086582931541,52.631408258594,23768.5606635033,0.0,1.0
2024-05-14,55.98,55.985,55.7827,55.82,17344,52.858023579406,52.8627447319229,52.6717269010884,52.7069466988646,18368.3962103017,0.0,1.0
2024-05-15,56.44,56.455,56.0977,56.19,14137,53.2923696109624,53.3065330685131,52.9691595096542,53.0563119851165,14971.9797754287,0.0,1.0
2024-05-16,56.14,56.37,56.109,56.3,16583,53.0091004599474,53.2262734757255,52.9798293143425,53.1601773404887,17562.4489365448,0.0,1.0
2024-05-17,56.3588,56.3588,56.09,56.19,11030,53.2156980940877,53.2156980940877,52.9618889347782,53.0563119851165,11681.4696840191,0.0,1.0
2024-05-20,56.28,56.46,56.28,56.41,8258,53.141292730421,53.3112542210301,53.141292730421,53.2640426958609,8745.74584321216,0.0,1.0
2024-05-21,56.25,56.28,56.18,56.19,8206,53.1129658153195,53.141292730421,53.0468696800827,53.0563119851165,8690.67454461116,0.0,1.0
2024-05-22,55.7,55.9,55.56,55.9,23621,52.5936390384586,52.7824851391353,52.461446767985,52.7824851391353,25016.1373895028,0.0,1.0
2024-05-23,55.35,55.965,55.24,55.9452,22525,52.2631583622744,52.8438601218553,52.1592930069022,52.8251643578883,23855.4038651434,0.0,1.0
2024-05-24,55.76,55.845,55.6,55.6,14753,52.6502928686616,52.7305524614492,52.4992159881203,52.4992159881203,15624.3628511636,0.0,1.0
2024-05-28,55.87,56.02,55.6516,56.02,16465,52.7541582240338,52.8957927995413,52.5479382820949,52.8957927995413,17437.479451258,0.0,1.0
2024-05-29,54.97,55.18,54.96,55.18,14216,51.9043507709887,52.1026391766992,51.8949084659549,52.1026391766992,15055.6457867648,0.0,1.0
2024-05-30,55.6,55.66,55.39,55.39,28290,52.4992159881203,52.5558698183233,52.3009275824098,52.3009275824098,29960.9045658115,0.0,1.0
2024-05-31,56.16,56.16,55.707,55.87,13399,53.027985070015,53.027985070015,52.6002486519823,52.7541582240338,14190.3909606684,0.0,1.0
2024-06-03,56.32,56.34,56.055,56.32,24909,53.1790619505564,53.1979465606241,52.9288408671598,53.1790619505564,26380.2110933121,0.0,1.0
2024-06-04,56.02,56.1137,55.86,56.06,25279,52.8957927995413,52.9842671977084,52.744715919,52.9335620196767,26772.0645641269,0.0,1.0
2024-06-05,56.24,56.3,55.99,56.3,24641,53.1035235102857,53.1601773404887,52.8674658844398,53.1601773404887,26096.3820928301,0.0,1.0
2024-06-06,56.4,56.45,56.22,56.25,37683,53.2546003908271,53.3018119159962,53.084638900218,53.1129658153195,39908.6874073339,0.0,1.0
2024-06-07,55.7,56.06,55.7,55.91,19696,52.5936390384586,52.9335620196767,52.5936390384586,52.7919274441692,20859.3134085622,0.0,1.0
2024-06-10,55.68,55.78,55.3199,55.36,20625,52.574754428391,52.6691774787293,52.2347370241226,52.2726006673083,21843.1833393377,0.0,1.0
2024-06-11,54.99,55.12,54.77,55.0,23482,51.9232353810564,52.0459853464962,51.715504670312,51.9326776860902,24868.9275720886,0.0,1.0
2024-06-12,55.65,55.95,55.535,55.92,35638,52.5464275132895,52.8296966643045,52.4378410054004,52.801369749203,37742.9026835062,0.0,1.0
2024-06-13,54.79,55.25,54.6,55.25,24389,51.7343892803797,52.1687353119361,51.5549854847368,52.1687353119361,25829.4981073021,0.0,1.0
2024-06-14,54.13,54.2,53.8801,54.05,25033,51.1111971481466,51.1772932833834,50.8752339453511,51.0356587078759,26511.5349592068,0.0,1.0
2024-06-17,54.46,54.46,53.99,54.09,21424,51.4227932142632,51.4227932142632,50.9790048776729,51.0734279280113,22689.3750236107,0.0,1.0
2024-06-18,54.74,54.742,54.49,54.49,18935,51.6871777552105,51.6890662162173,51.4511201293647,51.4511201293647,20053.3661348053,0.0,1.0
2024-06-20,54.83,54.8599,54.608,54.65,18427,51.772158500515,51.8003909925662,51.5625393287639,51.602197009906,19515.3619100109,0.0,1.0
2024-06-21,54.44,54.47,54.22,54.36,32304,51.4039086041955,51.432235519297,51.1961778934511,51.3283701639248,34211.9851924346,0.0,1.0
2024-06-24,55.0259,55.22,54.89,54.89,36738,51.9571332561278,52.1404083968346,51.828812330718,51.828812330718,38907.8724616043,0.0,1.0
2024-06-25,54.05,54.0551,53.82,53.9,11795,51.9987738213271,52.003680273621,51.777502443364,51.8544664009164,12260.2842942139,1.02,1.0
2024-06-26,53.62,53.73,53.45,53.45,37097,51.585092549483,51.6909179911175,51.4215441396842,51.4215441396842,38560.3871523913,0.0,1.0
2024-06-27,53.64,53.8579,53.5401,53.7,34630,51.6043335388711,51.8139641182544,51.5082247968776,51.6620565070354,35996.0699541017,0.0,1.0
2024-06-28,53.72,53.825,53.595,53.62,17732,51.6812974964235,51.782312690711,51.5610413127479,51.585092549483,18431.484621026,0.0,1.0
2024-07-01,54.02,54.35,53.91,54.24,14065,51.9699123372449,52.2873886621485,51.8640868956104,52.181563220514,14619.8303177719,0.0,1.0
2024-07-02,54.01,54.0539,53.7665,53.82,37378,51.9602918425509,52.0025258142577,51.7260327967508,51.777502443364,38852.4719244704,0.0,1.0
2024-07-03,54.73,54.73,54.41,54.41,43164,52.6529674605223,52.6529674605223,52.3451116303128,52.3451116303128,44866.7156655745,0.0,1.0
2024-07-05,54.95,55.0,54.5866,55.0,20238,52.8646183437913,52.9127208172616,52.5150095666096,52.9127208172616,21036.340275227,0.0,1.0
2024-07-08,54.71,55.0324,54.69,55.0324,36783,52.6337264711342,52.9438912200703,52.6144854817461,52.9438912200703,38234.0006099256,0.0,1.0
2024-07-09,54.445,54.53,54.315,54.53,9262,52.3787833617419,52.4605575666413,52.2537169307193,52.4605575666413,9627.36355515131,0.0,1.0
2024-07-10,55.12,55.156,54.84,54.84,11060,53.0281667535901,53.0628005344887,52.7587929021568,52.7587929021568,11496.2903174232,0.0,1.0
2024-07-11,55.43,55.5646,55.415,55.45,22476,53.3264020891056,53.4558939476875,53.3119713470646,53.3456430784937,23362.6239759858,0.0,1.0
2024-07-12,55.95,56.139,55.8633,55.88,23947,53.8266678131961,54.0084951629136,53.7432581241987,53.7593243503378,24891.6513771549,0.0,1.0
2024-07-15,55.495,55.79,55.44,55.79,38590,53.3889353046169,53.6727398980913,53.3360225837997,53.6727398980913,40112.2824004847,0.0,1.0
2024-07-16,55.7,55.7,55.2646,55.34,373222,53.5861554458449,53.5861554458449,53.1672791068661,53.2398176368592,387944.707490896,0.0,1.0
2024-07-17,55.7552,55.825,55.66,55.67,59545,53.6392605765561,53.7064116295205,53.5476734670687,53.5572939617628,61893.9065959279,0.0,1.0
2024-07-18,55.34,55.98,55.29,55.98,140998,53.2398176368592,53.8555292972782,53.191715163389,53.8555292972782,146560.030938158,0.0,1.0
2024-07-19,55.0,55.18,54.85,55.16,107603,52.9127208172616,53.0858897217544,52.7684133968509,53.0666487323663,111847.678754583,0.0,1.0
2024-07-22,55.56,55.5946,55.355,55.52,49753,53.4514685201282,53.4847554317696,53.2542483789003,53.4129865413521,51715.6358194173,0.0,1.0
2024-07-23,55.2,55.3593,55.2,55.26,29413,53.1051307111425,53.2583851916187,53.1051307111425,53.1628536793068,30573.2718902684,0.0,1.0
2024-07-24,54.73,55.1499,54.682,55.045,15326,52.6529674605223,53.0569320327254,52.6067890859909,52.9560130433848,15930.5737255721,0.0,1.0
2024-07-25,54.54,54.84,54.27,54.46,36060,52.4701780613354,52.7587929021568,52.2104247045961,52.393214103783,37482.4800041844,0.0,1.0
2024-07-26,55.16,55.16,54.87,54.87,13481,53.0666487323663,53.0666487323663,52.787654386239,52.787654386239,14012.7929266891,0.0,1.0
2024-07-29,54.8,54.93,54.68,54.93,16960,52.7203109233806,52.8453773544032,52.6048649870521,52.8453773544032,17629.0310834988,0.0,1.0
2024-07-30,55.05,55.0589,54.86,55.05,15976,52.9608232907318,52.9693855310095,52.7780338915449,52.9608232907318,16606.2146574279,0.0,1.0
2024-07-31,55.55,55.72,55.44,55.54,11866,53.4418480254342,53.605396435233,53.3360225837997,53.4322275307401,12334.0850729244,0.0,1.0
2024-08-01,54.16,54.89,53.861,54.88,23241,52.1045992629616,52.8068953756271,51.8169464716096,52.797274880933,24157.8013804007,0.0,1.0
2024-08-02,53.54,53.67,53.1,53.6222,43739,51.5081285919306,51.6331950229533,51.0848268253925,51.5872090583157,45464.39802837,0.0,1.0
2024-08-05,52.24,52.49,51.55,51.67,35428,50.2574642817045,50.4979766490556,49.5936501478152,49.7090960841437,36825.5491289031,0.0,1.0
2024-08-06,52.26,52.4387,51.62,51.62,29304,50.2767052710925,50.4486235112752,49.6609936106735,49.6609936106735,30459.9721032341,0.0,1.0
2024-08-07,52.55,53.23,52.49,53.21,21808,50.5556996172199,51.2098932564152,50.4979766490556,51.1906522670271,22668.2729875556,0.0,1.0
2024-08-08,53.33,53.35,52.83,53.01,33634,51.3060982033556,51.3253391927437,50.8250734686533,50.9982423731461,34960.7801569811,0.0,1.0
2024-08-09,53.4816,53.4816,53.2013,53.22,15340,51.4519449029174,51.4519449029174,51.1822824366432,51.2002727617211,15945.1259917967,0.0,1.0
2024-08-12,53.53,53.6,53.39,53.52,13729,51.4985080972366,51.5658515600949,51.3638211715199,51.4888876025425,14270.5759283818,0.0,1.0
2024-08-13,54.3294,54.33,53.78,53.78,17040,52.2675704430788,52.2681476727604,51.7390204645878,51.7390204645878,17712.1868904964,0.0,1.0
2024-08-14,54.5472,54.565,54.405,54.45,20261,52.4771048175151,52.4942292980705,52.3403013829658,52.383593609089,21060.2475697388,0.0,1.0
2024-08-15,55.13,55.24,54.97,55.06,21893,53.0377872482842,53.1436126899187,52.8838593331794,52.9704437854259,22756.6260324906,0.0,1.0
2024-08-16,55.51,55.55,55.21,55.21,37060,53.403366046658,53.4418480254342,53.1147512058366,53.1147512058366,38521.9275916549,0.0,1.0
2024-08-19,56.16,56.22,55.77,55.9,12522,54.0286982017711,54.0864211699354,53.6534989087032,53.7785653397259,13015.962690305,0.0,1.0
2024-08-20,56.01,56.115,55.8964,56.05,21205,53.8843907813604,53.9854059756479,53.775101961636,53.9228727601366,22041.4860923109,0.0,1.0
2024-08-21,56.45,56.53,56.235,56.3,16850,54.3076925478985,54.3846565054509,54.1008519119765,54.1633851274878,17514.6918488771,0.0,1.0
2024-08-22,56.15,56.57,56.085,56.56,24539,54.0190777070771,54.423138484227,53.9565444915657,54.413517989533,25507.0043489373,0.0,1.0
2024-08-23,57.23,57.24,56.53,56.53,28774,55.0580911340342,55.0677116287282,54.3846565054509,54.3846565054509,29909.0648818747,0.0,1.0
2024-08-26,57.06,57.19,57.0107,57.07,17585,54.8945427242354,55.019609155258,54.8471136853937,54.9041632189294,18278.6858256679,0.0,1.0
2024-08-27,57.35,57.3933,57.1109,57.19,47441,55.1735370703628,55.215193812388,54.9435110422281,55.019609155258,49312.4329971856,0.0,1.0
2024-08-28,57.13,57.27,56.91,57.2332,17331,54.9618861870937,55.0965731128104,54.7502353038247,55.0611696923363,18014.6661384504,0.0,1.0
2024-08-29,57.25,57.44,57.165,57.35,17702,55.0773321234223,55.2601215226092,54.9955579185229,55.1735370703628,18400.3011934019,0.0,1.0
2024-08-30,57.41,57.46,57.14,57.36,20016,55.231260038527,55.2793625119973,54.9715066817878,55.1831575650568,20805.5829108085,0.0,1.0
2024-09-03,56.6,57.14,56.5,57.09,53515,54.4519999683092,54.9715066817878,54.3557950213687,54.9234042083175,55626.0376434811,0.0,1.0
2024-09-04,56.54,56.6762,56.4,56.41,30101,54.3942770001449,54.5253081378778,54.2595900744282,54.2692105691223,31288.411830448,0.0,1.0
2024-09-05,56.71,56.76,56.474,56.74,14257,54.5578254099437,54.6059278834139,54.3307817351642,54.5866868940259,14819.4042545662,0.0,1.0
2024-09-06,55.6858,56.49,55.645,56.49,10504,53.5724943433794,54.3461745266747,53.5332427250276,54.3461745266747,10918.3574587896,0.0,1.0
2024-09-09,56.1995,56.37,56.069,56.069,9147,54.0666991558126,54.2307285903461,53.9411517000553,53.9411517000553,9507.8270825922,0.0,1.0
2024-09-10,55.8852,56.03,55.52,56.03,13662,53.7643270075787,53.9036317707485,53.4129865413521,53.9036317707485,14200.9329400213,0.0,1.0
2024-09-11,56.09,56.1,55.395,55.92,11756,53.9613547389128,53.9709752336068,53.2927303576765,53.797806329114,12219.7458383026,0.0,1.0
2024-09-12,56.5,56.5,55.89,55.99,9216,54.3557950213687,54.3557950213687,53.7689448450318,53.8651497919723,9579.54896612767,0.0,1.0
2024-09-13,56.66,56.83,56.5275,56.58,13782,54.5097229364735,54.6732713462723,54.3822513817774,54.4327589789211,14325.6666505177,0.0,1.0
2024-09-16,57.2,57.2,56.84,56.84,10952,55.0292296499521,55.0292296499521,54.6828918409663,54.6828918409663,11384.0299779764,0.0,1.0
2024-09-17,56.86,57.11,56.7869,57.11,13539,54.7021328303544,54.9426451977056,54.6318070141409,54.9426451977056,14073.0808867624,0.0,1.0
2024-09-18,56.79,57.522,56.67,56.945,21070,54.6347893674961,55.3390095791004,54.5193434311675,54.7839070352538,21901.1606680024,0.0,1.0
2024-09-19,57.6765,57.849,57.29,57.59,39552,55.4876462221234,55.6535997555957,55.1158141021985,55.4044289430199,41112.2309796312,0.0,1.0
2024-09-20,57.205,57.285,57.06,57.21,12813,55.0340398972991,55.1110038548514,54.8945427242354,55.0388501446461,13318.4419382589,0.0,1.0
2024-09-23,57.4667,57.5036,57.31,57.31,14788,55.2858082434423,55.3213078688633,55.1350550915866,55.1350550915866,15371.350923513,0.0,1.0
2024-09-24,57.79,57.815,57.58,57.58,19029,55.5968388369009,55.620890073636,55.3948084483258,55.3948084483258,19779.6481419752,0.0,1.0
2024-09-25,57.06,57.49,57.05,57.49,8256,55.1783473177098,55.5941673202793,55.1686770850919,55.5941673202793,8537.54022909638,0.295,1.0
2024-09-26,58.1,58.24,57.835,57.95,20099,56.1840515099709,56.3194347666214,55.9277903455967,56.0389980207025,20784.4017762365,0.0,1.0
2024-09-27,57.89,58.23,57.855,58.21,23178,55.9809766249951,56.3097645340035,55.9471308108324,56.2904240687677,23968.3996402611,0.0,1.0
2024-09-30,57.5567,57.81,57.27,57.81,22333,55.6586677718406,55.9036147640519,55.3814222026856,55.9036147640519,23094.5840523752,0.0,1.0
2024-10-01,57.11,57.275,56.8556,57.1351,9263,55.2266984807993,55.3862573189945,54.980687763,55.2509707646702,9578.88022554745,0.0,1.0
2024-10-02,56.92,57.0585,56.7581,56.99,9798,55.0429640610593,55.1768967828171,54.8864029949755,55.1106556893845,10132.1244143273,0.0,1.0
2024-10-03,56.34,56.42,56.26,56.38,8201,54.4820905692213,54.5594524301645,54.4047287082782,54.5207714996929,8480.66465828725,0.0,1.0
2024-10-04,56.75,56.76,56.44,56.5561,15470,54.878570106555,54.8882403391729,54.5787928954003,54.691064296094,15997.5469166813,0.0,1.0
2024-10-07,56.45,56.66,56.29757,56.61,13613,54.5884631280182,54.791538012994,54.4410597722236,54.7431868499045,14077.2208259071,0.0,1.0
2024-10-08,56.38,56.41,56.2176,56.41,11565,54.5207714996929,54.5497821975466,54.3637269219783,54.5497821975466,11959.381389232,0.0,1.0
2024-10-09,56.34,56.39,56.2,56.24,13934,54.4820905692213,54.5304417323108,54.3467073125708,54.3853882430424,14409.167339175,0.0,1.0
2024-10-10,56.3059,56.3059,56.0907,56.26,13457,54.4491150759943,54.4491150759943,54.2410116700572,54.4047287082782,13915.9010250666,0.0,1.0
2024-10-11,56.55,56.62,56.24,56.24,22033,54.6851654541971,54.7528570825224,54.3853882430424,54.3853882430424,22784.3536661435,0.0,1.0
2024-10-14,56.6964,56.7153,56.5684,56.5684,8939,54.8267376597231,54.8450143993709,54.7029586822141,54.7029586822141,9243.83140841723,0.0,1.0
2024-10-15,56.12,56.5,56.039,56.45,14504,54.2693454516276,54.6368142911077,54.1910165674227,54.5884631280182,14998.6050730153,0.0,1.0
2024-10-16,56.34,56.35,56.2315,56.28,9088,54.4820905692213,54.4917608018392,54.3771685453172,54.424069173514,9397.91250024564,0.0,1.0
2024-10-17,56.26,56.4132,56.26,56.4132,18440,54.4047287082782,54.5528766719843,54.4047287082782,54.5528766719843,19068.8277403752,0.0,1.0
2024-10-18,56.6136,56.635058,56.4301,56.45,8538,54.7466681336469,54.7674185187984,54.5692193651086,54.5884631280182,8829.15679215419,0.0,1.0
2024-10-21,55.9304,56.345,55.8775,56.345,12210,54.0859978411923,54.4869256855303,54.0348423106437,54.4869256855303,12626.3767196302,0.0,1.0
2024-10-22,55.68,55.74,55.57,55.59,21433,53.8438552164403,53.9018766121476,53.7374826576434,53.7568231228792,22163.8928936801,0.0,1.0
2024-10-23,55.3561,55.368,55.1,55.26,25553,53.5306363819466,53.5421439587619,53.2829817246023,53.4377054464887,26424.3901979288,0.0,1.0
2024-10-24,55.55,55.7494,55.3766,55.57,11859,53.7181421924076,53.9109666308084,53.5504603588133,53.7374826576434,12263.4071677391,0.0,1.0
2024-10-25,55.23,55.72,55.2,55.72,18679,53.408694748635,53.8825361469118,53.3796840507813,53.8825361469118,19315.9779480731,0.0,1.0
2024-10-28,55.97,55.9981,55.717,55.7522,36020,54.1242919623592,54.1514653160155,53.8796350771265,53.9136742959415,37248.3283735528,0.0,1.0
2024-10-29,55.6505,55.8364,55.6341,55.75,19557,53.8153280302175,53.9950976545841,53.7994688487241,53.9115468447655,20223.9188784445,0.0,1.0
2024-10-30,55.306,55.555,55.21,55.24,22210,53.482188516531,53.7229773087166,53.3893542833992,53.4183649812529,22967.3895940202,0.0,1.0
2024-10-31,55.07,55.07,54.74,54.97,16584,53.2539710267487,53.2539710267487,52.9348533503581,53.1572687005697,17149.5357508884,0.0,1.0
2024-11-01,55.1817,55.5499,55.14,55.4,12904,53.3619875250905,53.7180454900814,53.3216626550739,53.5730887031392,13344.0430131129,0.0,1.0
2024-11-04,55.38,55.75,55.33,55.56,44496,53.5537482379034,53.9115468447655,53.5053970748139,53.7278124250255,46013.3708858858,0.0,1.0
2024-11-05,55.8353,55.94,55.42,55.42,25356,53.9940339289962,54.0952812645055,53.592429168375,53.592429168375,26220.6722443033,0.0,1.0
2024-11-06,54.85,55.0,54.6246,55.0,25828,53.041225909155,53.1862793984234,52.8232588659476,53.1862793984234,26708.7680519745,0.0,1.0
2024-11-07,55.7595,55.7595,55.48,55.51,17320,53.9207335657525,53.9207335657525,53.6504505640823,53.679461261936,17910.6342984435,0.0,1.0
2024-11-08,54.8957,54.92,54.6207,54.86,16759,53.0854188722187,53.1089175374802,52.8194874752266,53.0508961417729,17330.5034761902,0.0,1.0
2024-11-11,54.88,55.03,54.86,54.97,34114,53.0702366070086,53.2152900962771,53.0508961417729,53.1572687005697,35277.3313196941,0.0,1.0
2024-11-12,53.9357,54.39,53.65,54.39,15309,52.1570765409008,52.5963952087318,51.8807979950075,52.5963952087318,15831.0566094037,0.0,1.0
2024-11-13,53.65,53.83,53.4185,53.805,16611,51.8807979950075,52.0548621821296,51.6569321099033,52.0306866005849,17177.4564856492,0.0,1.0
2024-11-14,53.77,54.12,53.76,54.06,43204,51.9968407864223,52.3352989280486,51.9871705538044,52.2772775323412,44677.3120225146,0.0,1.0
2024-11-15,53.791,53.91,53.67,53.91,54983,52.0171482749199,52.1322240430728,51.9001384602433,52.1322240430728,56857.9910872585,0.0,1.0
2024-11-18,54.1,54.2594,53.82,53.82,19212,52.3159584628128,52.4701019707421,52.0451919495118,52.0451919495118,19867.1539342781,0.0,1.0
2024-11-19,54.02,54.1023,53.63,53.6737,22641,52.2385966018697,52.3181826163149,51.8614575297717,51.9037164463119,23413.0872489064,0.0,1.0
2024-11-20,53.7963,53.7963,53.51,53.6912,10872,52.0222734982073,52.0222734982073,51.745414738357,51.9206393533933,11242.7491970368,0.0,1.0
2024-11-21,53.8295,53.883,53.6219,53.7,14884,52.0543786704988,52.1061144150045,51.8536246413512,51.929149158097,15391.5635622421,0.0,1.0
2024-11-22,53.9575,54.05,53.81,53.86,12290,52.1781576480078,52.2676072997233,52.0355217168939,52.0838728799833,12709.1048226253,0.0,1.0
2024-11-25,54.1442,54.33,54.01,54.2,12111,52.3587008909839,52.5383738130244,52.2289263692518,52.4126607889918,12524.0006921737,0.0,1.0
2024-11-26,53.8487,54.03,53.7003,54.03,17962,52.0729455171251,52.2482668344876,51.9294392650756,52.2482668344876,18574.5273249793,0.0,1.0
2024-11-27,54.1367,54.2322,54.0,54.0,8525,52.3514482165205,52.4437989380214,52.2192561366339,52.2192561366339,8815.71347541747,0.0,1.0
2024-11-29,54.81,54.81,54.23,54.23,6514,53.0025449786834,53.0025449786834,52.4416714868455,52.4416714868455,6736.13578637764,0.0,1.0
2024-12-02,54.7516,54.83,54.38,54.73,17423,52.9460708201949,53.0218854439192,52.5867249761139,52.9251831177402,18017.1467310497,0.0,1.0
2024-12-03,55.0376,55.1799,54.95,55.09,9006,53.2226394730667,53.3602468832193,53.1379282353339,53.2733114919844,9313.11619467563,0.0,1.0
2024-12-04,55.1122,55.1309,54.97,55.1,38899,53.2947794083962,53.3128627433916,53.1572687005697,53.2829817246023,40225.5059800896,0.0,1.0
2024-12-05,55.5657,55.65,55.41,55.41,44869,53.7333244576177,53.8148445185866,53.5827589357571,53.5827589357571,46399.0906661005,0.0,1.0
2024-12-06,55.39,55.72,55.31,55.72,30982,53.5634184705213,53.8825361469118,53.4860566095781,53.8825361469118,32038.5260874351,0.0,1.0
2024-12-09,55.4483,55.85,55.4483,55.7071,9141,53.6197959266836,54.0082491709445,53.6197959266836,53.8700615468347,9452.71986847991,0.0,1.0
2024-12-10,55.0712,55.33,55.0701,55.33,15073,53.2551314546628,53.5053970748139,53.2540677290748,53.5053970748139,15587.008705568,0.0,1.0
2024-12-11,55.206,55.2688,55.0789,55.25,25830,53.385486190352,53.4462152511924,53.2625775337786,53.4280352138708,26710.8362545494,0.0,1.0
2024-12-12,54.6626,55.03,54.6626,54.88,11323,52.8600057498956,53.2152900962771,52.8600057498956,53.0702366070086,11709.1288776718,0.0,1.0
2024-12-13,54.6352,54.84,54.5317,54.84,17983,52.8335093125226,53.0315556765371,52.7334224049274,53.0315556765371,18596.2434520155,0.0,1.0
2024-12-16,54.13,54.46,54.13,54.3,19681,52.3449691606665,52.664086837057,52.3449691606665,52.5093631151707,20352.147438087,0.0,1.0
2024-12-17,53.89,54.14,53.8309,54.0,31132,52.112883577837,52.3546393932844,52.0557325030653,52.2192561366339,32193.641280551,0.0,1.0
2024-12-18,52.54,53.93,52.54,53.83,22475,50.8074021744212,52.1515645083086,50.8074021744212,52.0548621821296,23241.4264351915,0.0,1.0
2024-12-19,52.57,52.86,52.5,52.85,45085,50.8364128722749,51.1168496181938,50.7687212439496,51.1071793855759,46622.4565441873,0.0,1.0
2024-12-20,52.5923,52.9479,52.1,52.1,56505,50.8579774910128,51.2018509629051,50.3819119392338,50.3819119392338,58431.8932467407,0.0,1.0
2024-12-23,52.9053,52.94,52.4,52.62,41480,51.1606557719529,51.194211479137,50.6720189177706,50.8847640353643,42894.5214029697,0.0,1.0
2024-12-24,53.0728,53.0728,52.85,52.94,18936,51.3226321683026,51.3226321683026,51.1071793855759,51.194211479137,19581.7419789449,0.0,1.0
2024-12-26,53.0075,53.08,52.74,52.8259,46674,51.6189861171107,51.6895870036548,51.3584931908959,51.4421430688841,47929.4972858813,0.37176,1.0
2024-12-27,52.97,53.11,52.7759,52.86,46136,51.582468417174,51.7188011636041,51.3934528023019,51.4753498306932,47377.0254698852,0.0,1.0
2024-12-30,52.8048,52.915,52.5194,52.86,60672,51.4215957763864,51.5289091239336,51.1436717347353,51.4753498306932,62304.0334946436,0.0,1.0
2024-12-31,52.695,52.97,52.5901,52.88,65836,51.3340117248584,51.6019091197599,51.2318210458578,51.5142336087012,67581.4709084978,0.01986,1.0
2025-01-02,52.61,52.906,52.43,52.83,70768,51.2512070755252,51.5395620896738,51.0758560534078,51.4655249914464,72644.2301059081,0.0,1.0
2025-01-03,52.81,52.91,52.6351,52.79,17967,51.4460415445445,51.5434587790541,51.2756588013871,51.4265580976426,18443.3484387414,0.0,1.0
2025-01-06,53.23,53.58,53.19,53.21,43120,51.855193929485,52.1961542502688,51.8162270356811,51.8357104825831,44263.2150430528,0.0,1.0
2025-01-07,53.11,53.515,53.0308,53.515,46869,51.7382932480734,52.1328330478375,51.6611387983418,52.1328330478375,48111.6100615223,0.0,1.0
2025-01-08,53.0105,53.0105,52.67,52.79,31797,51.6413630997363,51.6413630997363,51.309657416231,51.4265580976426,32640.0150446185,0.0,1.0
2025-01-10,52.2102,52.63,52.16,52.63,61810,50.8617329719556,51.2706905224271,50.8128295202318,51.2706905224271,63448.7319529475,0.0,1.0
2025-01-13,52.1943,52.1943,51.74,51.74,49045,50.8462436316686,50.8462436316686,50.4036771352913,50.4036771352913,50345.3010618396,0.0,1.0
2025-01-14,52.44,52.49,52.22,52.2999,62795,51.0855977768588,51.1343063941136,50.8712798609376,50.9491162313108,64459.846675058,0.0,1.0
2025-01-15,53.03,53.1,52.83,53.08,47354,51.6603594604657,51.7285515246225,51.4655249914464,51.7090680777205,48609.4685795158,0.0,1.0
2025-01-16,53.13,53.2939,52.98,53.01,70632,51.7577766949754,51.9174435423367,51.6116508432109,51.6408760135638,72504.6244183883,0.0,1.0
2025-01-17,53.37,53.63,53.3208,53.38,171851,51.9915780577985,52.2448628675236,51.9436487784198,52.0013197812495,176407.183867432,0.0,1.0
2025-01-21,54.2756,54.28,53.88,53.98,18337,52.8737885335179,52.8780748918363,52.4884059537977,52.5858231883074,18823.158029788,0.0,1.0
2025-01-22,54.0337,54.28,54.0337,54.28,17580,52.638136243239,52.8780748918363,52.638136243239,52.8780748918363,18046.0881367548,0.0,1.0
2025-01-23,54.52,54.54,54.165,54.22,13936,53.1118762546595,53.1313597015614,52.7660450721502,52.8196245511305,14305.4769211499,0.0,1.0
2025-01-24,54.7,54.8651,54.54,54.64,29172,53.2872272767768,53.4480631309522,53.1313597015614,53.228776936071,29945.4199730041,0.0,1.0
2025-01-27,55.04,55.04,54.74,54.74,24580,53.6184458741096,53.6184458741096,53.3261941705807,53.3261941705807,25231.6749943933,0.0,1.0
2025-01-28,54.9,54.98,54.651,54.98,10567,53.4820617457961,53.5599955334038,53.2394928318671,53.5599955334038,10847.1566178093,0.0,1.0
2025-01-29,54.93,55.015,54.7882,54.905,18442,53.511286916149,53.5940915654822,53.3731492776143,53.4869326075216,18930.9418326526,0.0,1.0
2025-01-30,55.54,55.6725,55.3829,55.44,15900,54.1055320466578,54.2346098823831,53.9524895712432,54.0081148121482,16321.5472909216,0.0,1.0
2025-01-31,55.03,55.6299,54.91,55.43,26192,53.6087041506587,54.193110140482,53.4918034692471,53.9983730886972,26886.4129964665,0.0,1.0
2025-02-03,54.52,54.7116,54.0601,54.22,28195,53.1118762546595,53.2985276759799,52.6638543931496,52.8196245511305,28942.5173501594,0.0,1.0
2025-02-04,55.16,55.16,54.65,54.65,35106,53.7353465555212,53.7353465555212,53.238518659522,53.238518659522,36036.744603465,0.0,1.0
2025-02-05,55.58,55.58,55.2906,55.41,52269,54.1444989404617,54.1444989404617,53.8625734637908,53.9788896417953,53654.7770659862,0.0,1.0
2025-02-06,55.83,55.861,55.6706,55.75,28018,54.3880420267358,54.4182413694338,54.2327589549274,54.3101082391281,28760.824653902,0.0,1.0
2025-02-07,55.48,55.88,55.3101,55.88,23627,54.0470817059521,54.4367506439906,53.8815698245202,54.4367506439906,24253.4086693462,0.0,1.0
2025-02-10,55.82,55.82,55.65,55.69,28070,54.3783003032849,54.3783003032849,54.2126910046185,54.2516578984223,28814.2032991301,0.0,1.0
2025-02-11,56.07,56.12,55.77,55.77,18433,54.621843389559,54.6705520068138,54.32959168603,54.32959168603,18921.7032209785,0.0,1.0
2025-02-12,56.2499,56.33,55.755,55.76,13722,54.7970969944418,54.8751281992841,54.3149791008536,54.3198499625791,14085.8032657878,0.0,1.0
2025-02-13,56.82,56.82,56.27,56.31,33603,55.3524726483813,55.3524726483813,54.8166778585783,54.8556447523821,34493.8964538892,0.0,1.0
2025-02-14,56.83,57.06,56.81,57.0,19467,55.3622143718323,55.5862740112045,55.3427309249304,55.5278236704987,19983.1170510925,0.0,1.0
2025-02-18,57.19,57.2074,57.0001,57.07,25654,55.712916416067,55.7298670148717,55.5279210877332,55.5960157346554,26334.1493208366,0.0,1.0
2025-02-19,56.65,56.74,56.4359,56.59,23266,55.1868633497149,55.2745388607736,54.9782930506298,55.1284130090091,23882.8376899737,0.0,1.0
2025-02-20,56.96,56.96,56.7,56.82,18840,55.4888567766948,55.4888567766948,55.2355719669698,55.3524726483813,19339.4937711298,0.0,1.0
2025-02-21,56.62,56.94,56.53,56.94,13551,55.157638179362,55.4693733297929,55.0699626683034,55.4693733297929,13910.2696439798,0.0,1.0
2025-02-24,56.68,56.94,56.67,56.81,13141,55.2160885200678,55.4693733297929,55.2063467966169,55.3427309249304,13489.3995566038,0.0,1.0
2025-02-25,57.3,57.39,57.07,57.2133,16032,55.8200753740276,55.9077508850863,55.5960157346554,55.7356146317078,16457.0469288085,0.0,1.0
2025-02-26,57.28,57.6261,57.14,57.32,18674,55.8005919271257,56.1377529757636,55.6642077988122,55.8395588209296,19169.0927113629,0.0,1.0
2025-02-27,56.82,57.11,56.74,57.1,24241,55.3524726483813,55.6349826284593,55.2745388607736,55.6252409050083,24883.6872880019,0.0,1.0
2025-02-28,56.82,56.8799,56.38,56.74,23549,55.3524726483813,55.4108255718526,54.9238368165389,55.2745388607736,24173.340701504,0.0,1.0
2025-03-03,57.48,57.98,57.25,57.83,32139,55.995426396145,56.4825125686932,55.7713667567728,56.3363867169288,32991.0822882345,0.0,1.0
2025-03-04,57.6004,57.9393,56.7299,57.09,16056,56.1127167464946,56.4428637542478,55.2646997200881,55.6154991815574,16481.6832266061,0.0,1.0
2025-03-05,58.88,58.9707,58.32,58.32,53515,57.3592676792801,57.4476251109803,56.813731166026,56.813731166026,54933.8115266458,0.0,1.0
2025-03-06,58.44,58.9919,58.351,58.56,17545,56.9306318474376,57.4682775646964,56.843930508724,57.0475325288492,18010.1602024666,0.0,1.0
2025-03-07,59.35,59.38,58.72,58.72,11148,57.8171286814754,57.8463538518283,57.2034001040646,57.2034001040646,11443.5603269933,0.0,1.0
2025-03-10,58.25,58.66,57.92,58.6,52783,56.7455391018693,57.1449497633588,56.4240622279874,57.086499422653,54182.4044438185,0.0,1.0
2025-03-11,58.07,58.385,57.7811,58.38,19196,56.5701880797519,56.8770523684573,56.2887496892535,56.8721815067318,19704.9321884611,0.0,1.0
2025-03-12,58.3281,58.42,58.08,58.33,54284,56.8216219620213,56.9111484005357,56.5799298032029,56.823472889477,55723.1995685779,0.0,1.0
2025-03-13,58.009,58.17,57.8961,58.07,7791,56.510763566701,56.6676053142616,56.4007795089396,56.5701880797519,7997.55817255159,0.0,1.0
2025-03-14,58.9548,58.9548,58.52,58.56,12142,57.4321357706933,57.4321357706933,57.0085656350453,57.0475325288492,12463.913660778,0.0,1.0
2025-03-17,59.54,59.6523,59.08,59.08,10966,58.0022214270437,58.1116209813981,57.5541021482993,57.5541021482993,11256.7350686947,0.0,1.0
2025-03-18,59.7,59.7085,59.43,59.55,16357,58.1580890022592,58.1663694671925,57.8950624690831,58.0119631504947,16790.6634614845,0.0,1.0
2025-03-19,59.86,59.86,59.4556,59.54,44407,58.3139565774746,58.3139565774746,57.9200012811176,58.0022214270437,45584.33651245,0.0,1.0
2025-03-20,59.4,59.4,59.02,59.02,24739,57.8658372987302,57.8658372987302,57.4956518075936,57.4956518075936,25394.8904673025,0.0,1.0
2025-03-21,59.08,59.1,58.9003,59.02,18599,57.5541021482993,57.5735855952013,57.3790433778855,57.4956518075936,19092.1042807453,0.0,1.0
2025-03-24,59.02,59.14,58.8403,59.04,23453,57.4956518075936,57.6125524890051,57.3205930371797,57.5151352544955,24074.7955103135,0.0,1.0
2025-03-25,59.3928,59.51,59.31,59.47,12957,57.8588232578455,57.9729962566908,57.7781617876715,57.934029362887,13300.5212734888,0.0,1.0
2025-03-26,58.6,58.968,58.4639,58.9,17429,57.3105590620252,57.6704615489676,57.1774538216098,57.6039578285544,17821.1383157969,0.23,1.0
2025-03-27,58.75,58.97,58.5542,58.59,16990,57.4572584452898,57.6724175407445,57.2657668503351,57.3007791031409,17372.2611730673,0.0,1.0
2025-03-28,58.39,58.61,58.355,58.61,10547,57.1051799254548,57.3203390209095,57.0709500693598,57.3203390209095,10784.2989165592,0.0,1.0
2025-03-31,58.1549,58.195,57.685,57.8729,12343,56.8752530920848,56.9144707272109,56.4156928241114,56.5994582515474,12620.7074549246,0.0,1.0
2025-04-01,58.0735,58.3696,57.85,58.17,27130,56.7956442267666,57.0852288093308,56.5770621457024,56.8900208300001,27740.4029208543,0.0,1.0
2025-04-02,58.25,58.25,57.77,57.77,22318,56.9682605010746,56.9682605010746,56.4988224746279,56.4988224746279,22820.1368369932,0.0,1.0
2025-04-03,57.3323,57.99,57.29,57.89,14793,56.0707536742619,56.7139815700826,56.0293844481813,56.6161819812396,15125.8304610468,0.0,1.0
2025-04-04,53.76,55.15,53.7,55.15,135211,52.5770589620218,53.9364732469401,52.518379208716,53.9364732469401,138253.137461542,0.0,1.0
2025-04-07,52.5672,54.28,51.73,52.15,56081,51.4105054663019,53.0856168240056,50.5917273085079,51.0024855816487,57342.7768597285,0.0,1.0
2025-04-08,52.0615,53.8799,51.785,53.86,26037,50.9159329455226,52.6943206690446,50.6455170823716,52.6748585508648,26622.811310368,0.0,1.0
2025-04-09,55.79,55.985,52.1102,52.35,28520,54.5623906155356,54.7530998137796,50.9635613452892,51.1980847593348,29161.6767896338,0.0,1.0
2025-04-10,54.8501,55.0323,53.72,54.95,15796,53.6431722799998,53.8213631308719,52.5379391264846,53.740874069254,16151.3971447776,0.0,1.0
2025-04-11,56.4077,56.46,55.15,55.15,18116,55.1664986758191,55.217647860784,53.9364732469401,53.9364732469401,18523.5952566973,0.0,1.0
2025-04-14,56.9361,57.17,56.5999,56.66,9993,55.6832717032658,55.9120249415697,55.3544694855754,55.4132470384701,10217.8343674197,0.0,1.0
2025-04-15,57.3825,57.59,57.3,57.3,9148,56.1198490678611,56.3227832147105,56.0391644070656,56.0391644070656,9353.82255510415,0.0,1.0
2025-04-16,57.4141,57.8996,57.25,57.56,16520,56.1507537379355,56.6255707417685,55.9902646126441,56.2934433380575,16891.6865555663,0.0,1.0
2025-04-17,58.0305,58.37,57.86,57.86,12890,56.7535904035641,57.0856200076862,56.5868421045867,56.5868421045867,13180.0145097609,0.0,1.0
2025-04-21,58.0529,58.39,57.5087,58.39,20523,56.7754975114649,57.1051799254548,56.2432721489811,57.1051799254548,20984.750797814,0.0,1.0
2025-04-22,59.1185,59.33,58.73,58.73,20320,57.8176499301764,58.0244960605795,57.4376985275212,57.4376985275212,20777.183463021,0.0,1.0
2025-04-23,59.15,59.508045,58.91,59.33,12234,57.848456800662,58.1986233385351,57.6137377874387,58.0244960605795,12509.2550436318,0.0,1.0
2025-04-24,59.7715,59.775,59.245,59.2461,7280,58.4562812453215,58.459704230931,57.9413664100629,57.9424422055401,7443.79407533431,0.0,1.0
2025-04-25,59.8857,59.97,59.52,59.52,16246,58.5679683757803,58.650413429175,58.2103152793813,58.2103152793813,16611.5217785551,0.0,1.0
2025-04-28,60.37,60.37,59.96,59.96,13766,59.0416117845471,59.0416117845471,58.6406334702907,58.6406334702907,14075.7237968478,0.0,1.0
2025-04-29,60.5567,60.64,60.3605,60.37,10248,59.2242036169171,59.3056706744234,59.0323208236071,59.0416117845471,10478.5716598937,0.0,1.0
2025-04-30,60.4997,60.585,59.9,60.35,25354,59.1684578512766,59.2518809005597,58.5819537169848,59.0220518667785,25924.4443662123,0.0,1.0
2025-05-01,60.2329,60.4041,59.895,60.25,31317,58.9075285482433,59.0749614443426,58.5770637375427,58.9242522779355,32021.6070133578,0.0,1.0
2025-05-02,61.0406,61.0624,60.9272,61.02,8738,59.6974558273286,59.7187761376964,59.5865510935806,59.677309112027,8934.59788877351,0.0,1.0
2025-05-05,61.1657,61.318,61.0601,61.25,10361,59.8198031129713,59.9687518867792,59.716526747153,59.902248166366,10594.1140679311,0.0,1.0
2025-05-06,61.314,61.42,61.2,61.24,8696,59.9648399032255,60.0685074673991,59.8533483719444,59.8924682074817,8891.65292295427,0.0,1.0
2025-05-07,60.9602,61.24,60.8432,61.1,19088,59.6188249578988,59.8924682074817,59.5043994389524,59.7555487831014,19517.4644656568,0.0,1.0
2025-05-08,60.6484,61.0007,60.6484,61.0,12224,59.3138858398862,59.6584337913802,59.3138858398862,59.6577491942583,12499.0300517701,0.0,1.0
2025-05-09,60.9675,61.09,60.8716,61.09,6239,59.6259643278844,59.7457688242171,59.5321745221839,59.7457688242171,6379.37242252894,0.0,1.0
2025-05-12,61.0106,61.0106,60.87,61.0,12920,59.6681159506757,59.6681159506757,59.5306097287624,59.6577491942583,13210.689485346,0.0,1.0
2025-05-13,61.1263,61.185,60.98,61.0,5778,59.7812700749671,59.838678433618,59.6381892764897,59.6577491942583,5908.00029770352,0.0,1.0
2025-05-14,60.87,61.26,60.76,61.26,27463,59.5306097287624,59.9120281252503,59.423030181035,59.9120281252503,28080.8951498497,0.0,1.0
2025-05-15,61.504,61.52,61.16,61.3,5986,60.1506591220273,60.1663070562422,59.8142285364072,59.9511479607875,6120.68012842735,0.0,1.0
2025-05-16,61.7566,61.78,61.3898,61.54,6601,60.3977008834448,60.4205859872341,60.0389719915685,60.1858669740108,6749.51712792332,0.0,1.0
2025-05-19,62.2362,62.2514,61.82,61.82,13519,60.8667477115361,60.8816132490402,60.4597058227713,60.4597058227713,13823.1664978632,0.0,1.0
2025-05-20,62.62,62.66,62.41,62.41,16363,61.2421025335157,61.2812223690529,61.0367233969453,61.0367233969453,16731.1541833373,0.0,1.0
2025-05-21,62.3574,62.92,62.31,62.79,15344,60.9852808132139,61.5355013000448,60.9389238081023,61.4083618345489,15689.2275126277,0.0,1.0
2025-05-22,62.2494,62.3996,61.99,62.11,17797,60.8796572572634,61.0265522397056,60.6259651238045,60.7433246304162,18197.4180163083,0.0,1.0
2025-05-23,62.3325,62.481,61.79,61.79,15290,60.9609287155919,61.1061611050239,60.4303659461184,60.4303659461184,15634.0125565744,0.0,1.0
2025-05-27,63.0,63.035,62.91,63.035,4671,61.6137409711193,61.6479708272143,61.5257213411605,61.6479708272143,4776.09369861078,0.0,1.0
2025-05-28,62.3412,62.4914,62.27,62.47,6869,60.9694372798213,61.1163322622635,60.899803972565,61.0954031502511,7023.54690981749,0.0,1.0
2025-05-29,62.6313,62.64,62.4296,62.58,8268,61.253153887055,61.2616624512843,61.0558921163585,61.2029826979785,8454.02327127252,0.0,1.0
2025-05-30,62.7361,62.7361,62.31,62.68,8565,61.3556478561625,61.3556478561625,60.9389238081023,61.3007822868215,8757.7055295657,0.0,1.0
2025-06-02,63.3579,63.365,62.85,62.85,6572,61.9637656995885,61.9707094703964,61.4670415878547,61.4670415878547,6719.86465152432,0.0,1.0
2025-06-03,62.8696,62.9297,62.71,62.73,16610,61.4862103072679,61.5449878601626,61.3301221634744,61.349682081243,16983.7114823218,0.0,1.0
2025-06-04,63.13,63.245,62.97,62.97,12068,61.7408804366152,61.8533499637847,61.5844010944664,61.5844010944664,12339.5201787273,0.0,1.0
2025-06-05,63.1,63.295,62.955,63.295,9608,61.7115405599623,61.9022497582063,61.5697311561399,61.9022497582063,9824.17218074341,0.0,1.0
2025-06-06,63.3474,63.41,63.1877,63.21,12847,61.95349674276,62.0147192853758,61.7973107993777,61.8191201076897,13136.0470447555,0.0,1.0
2025-06-09,63.3346,63.5096,63.23,63.23,13326,61.9409783953881,62.1121276758634,61.8386800254583,61.8386800254583,13625.824154932,0.0,1.0
2025-06-10,63.52,63.5591,63.2906,63.49,25488,62.1222988331031,62.1605384723407,61.8979465762972,62.0929589564502,26061.4592571594,0.0,1.0
2025-06-11,63.3633,63.6199,63.31,63.55,10258,61.9690468773861,62.2200006223573,61.9169196965327,62.151638709756,10488.7966517554,0.0,1.0
2025-06-12,63.9135,63.915,63.7407,63.78,4319,62.5071402152005,62.5086072090331,62.3381425256797,62.376577764095,4416.17398507814,0.0,1.0
2025-06-13,63.2062,63.53,63.0901,63.2,13149,61.8154037233136,62.1320787919874,61.7018584006669,61.8093401488054,13444.8417989795,0.0,1.0
2025-06-16,63.4627,63.945,63.4627,63.69,38712,62.066259668696,62.5379470856861,62.066259668696,62.2885581341363,39582.9884951019,0.0,1.0
2025-06-17,62.7011,63.27,62.7011,63.27,6652,61.3214180000674,61.8777998609955,61.3214180000674,61.8777998609955,6801.6645864181,0.0,1.0
2025-06-18,62.8352,63.075,62.7645,63.075,8308,61.4525672487059,61.6870906627516,61.3834229393939,61.6870906627516,8494.92323871943,0.0,1.0
2025-06-20,62.3769,66.57,62.3769,66.57,8107,61.0043517330382,65.105186292816,61.0043517330382,65.105186292816,8289.4009022988,0.0,1.0
2025-06-23,62.822,62.87,62.3101,62.405,20010,61.4396577029786,61.4866015056233,60.9390216076911,61.0318334175031,20460.2087153076,0.0,1.0
2025-06-24,63.4417,63.46,63.2,63.38,6043,62.045721755039,62.0636190797973,61.8093401488054,61.9853794087228,6178.96258203918,0.0,1.0
2025-06-25,61.9955,62.065,61.84,61.96,16974,61.6973596195801,61.7665253895724,61.5426074291655,61.6620303413825,17056.0235233477,1.09,1.0
2025-06-26,62.8756,62.97,62.44,62.45,26651,62.5732271615983,62.6671731858757,62.1397219902506,62.149673899602,26779.7857264487,0.0,1.0
2025-06-27,63.4463,63.6494,63.2309,63.33,31414,63.1411826282837,63.343305907211,62.9268185008542,63.0254419225267,31565.8019890683,0.0,1.0
2025-06-30,63.56,63.67,63.215,63.28,35961,63.2543358376093,63.3638068404749,62.9109949649854,62.9756823757696,36134.7744740843,0.0,1.0
2025-07-01,63.5847,63.65,63.45,63.46,12744,63.2789170537073,63.3439030217721,63.1448648347437,63.1548167440952,12805.582878611,0.0,1.0
2025-07-02,63.7873,63.7873,63.355,63.49,13647,63.480542737167,63.480542737167,63.0503216959053,63.1846724721494,13712.9464488704,0.0,1.0
2025-07-03,63.7744,63.899,63.7006,63.77,24613,63.4677047741037,63.5917055646224,63.3942596830903,63.4633259339891,24731.9374914668,0.0,1.0
2025-07-07,63.1262,63.54,63.095,63.43,10866,62.8226220099448,63.2344320189065,62.7915720527684,63.1249610160409,10918.5078122244,0.0,1.0
2025-07-08,63.5961,63.659,63.21,63.24,12571,63.290262230368,63.3528597401884,62.9060190103097,62.935874738364,12631.7468900674,0.0,1.0
2025-07-09,64.1631,64.17,63.7612,63.9,6204,63.8545354905933,63.8614023080458,63.4545682537599,63.5927007555575,6233.9796122805,0.0,1.0
2025-07-10,64.1048,64.119,63.8199,63.89,13821,63.7965158590746,63.8106475703536,63.5129859616527,63.5827488462061,13887.7872697177,0.0,1.0
2025-07-11,63.5113,63.62,63.48,63.62,2572,63.2058700390679,63.3140472937178,63.174720562798,63.3140472937178,2584.42868516851,0.0,1.0
2025-07-14,63.5547,63.5906,63.39,63.39,7996,63.2490613256531,63.2847886802247,63.0851533786352,63.0851533786352,8034.6391005472,0.0,1.0
2025-07-15,62.7908,63.44,62.75,63.44,48448,62.4888349702983,63.1349129253923,62.4482311801445,63.1349129253923,48682.1154506392,0.0,1.0
2025-07-16,63.0623,63.07,62.7,62.85,13173,62.7590293091893,62.7666922793899,62.3984716333874,62.5477502736587,13236.655936907,0.0,1.0
2025-07-17,63.1846,63.22,62.83,62.91,11243,62.8807411605571,62.9159709196611,62.5278464549559,62.6074617297672,11297.3295907269,0.0,1.0
2025-07-18,63.0364,63.49,63.015,63.49,10980,62.7332538639691,63.1846724721494,62.7119567779571,63.1846724721494,11033.0586948485,0.0,1.0
2025-07-21,63.43,63.7586,63.35,63.35,9052,63.1249610160409,63.4519807573285,63.0453457412296,63.0453457412296,9095.7420132758,0.0,1.0
2025-07-22,64.0118,64.0118,63.565,63.565,7053,63.7039631021064,63.7039631021064,63.259311792285,63.259311792285,7087.08223813899,0.0,1.0
2025-07-23,65.3422,65.3422,64.6,64.6,9117,65.027965122219,65.027965122219,64.2893344101567,64.2893344101567,9161.05611301761,0.0,1.0
2025-07-24,64.882,65.2,64.7428,65.05,24622,64.5699782538667,64.8864489712418,64.431447675695,64.7371703309705,24740.9809822003,0.0,1.0
2025-07-25,64.8,64.85,64.41,64.41,18270,64.4883725971851,64.5381321439422,64.1002481324798,64.1002481324798,18358.2861889691,0.0,1.0
2025-07-28,63.7815,64.2,63.68,64.2,8736,63.4747706297432,63.8912580361,63.3737587498263,63.8912580361,8778.2150053002,0.0,1.0
2025-07-29,63.8423,63.9896,63.76,63.93,12129,63.5352782385998,63.6818698633462,63.4533740246377,63.6225564836118,12187.611011823,0.0,1.0
2025-07-30,63.3203,63.77,63.14,63.59,11365,63.0157885704559,63.4633259339891,62.8363556448498,63.2841915656636,11419.9191317807,0.0,1.0
2025-07-31,62.96,63.16,62.86,63.0802,22699,62.6572212765243,62.8562594635526,62.5577021830101,62.7768432269283,22808.6884621462,0.0,1.0
2025-08-01,62.9609,62.9609,62.58,62.89,5056,62.6581169483659,62.6581169483659,62.2790487211704,62.5875579110644,5080.43212760964,0.0,1.0
2025-08-04,63.797,63.797,63.63,63.63,9152,63.4901960892379,63.4901960892379,63.3239992030693,63.3239992030693,9196.22524364782,0.0,1.0
2025-08-05,63.835,63.95,63.75,63.85,6335,63.5280133447733,63.6424603023146,63.4434221152863,63.5429412088004,6365.61264406785,0.0,1.0
2025-08-06,64.3555,64.4126,64.1801,64.22,5502,64.0460102265146,64.1028356289112,63.8714537364907,63.9111618548029,5528.58733506887,0.0,1.0
2025-08-07,64.8127,64.95,64.6,64.94,20911,64.5010115220614,64.6376512374564,64.2893344101567,64.6276993281049,21012.0483030944,0.0,1.0
2025-08-08,65.0665,65.24,65.02,65.0661,12148,64.7535909814004,64.9262566086475,64.7073146029163,64.7531929050263,12206.7028255937,0.0,1.0
2025-08-11,64.9539,65.04,64.895,65.01,5531,64.6415324821034,64.7272184216191,64.5829157360236,64.6973626935649,5557.72747187676,0.0,1.0
2025-08-12,65.5632,65.6286,65.19,65.19,9800,65.2479023188853,65.3129878060436,64.8764970618904,64.8764970618904,9847.35657645855,0.0,1.0
2025-08-13,65.9435,65.95,65.73,65.83,10903,65.6263734315197,65.6328421725981,65.4139001668669,65.5134192603811,10955.686607462,0.0,1.0
2025-08-14,65.9409,65.9409,65.6292,65.64,6216,65.6237859350883,65.6237859350883,65.3135849206046,65.3243329827042,6246.03759992514,0.0,1.0
2025-08-15,66.1587,66.2,66.0859,66.13,8582,65.8405385207622,65.8816399063835,65.7680886206839,65.8119765409236,8623.47083052727,0.0,1.0
2025-08-18,66.0371,66.05,65.85,65.93,11004,65.7195233030489,65.7323612661123,65.5333230790839,65.6129383538953,11057.1746701378,0.0,1.0
2025-08-19,65.95,66.39,65.9,66.39,26065,65.6328421725981,66.0707261840605,65.583082625841,66.0707261840605,26190.9539964686,0.0,1.0
2025-08-20,66.28,66.44,66.14,66.28,11129,65.9612551811949,66.1204857308175,65.821928450275,65.9612551811949,11182.7787081028,0.0,1.0
2025-08-21,65.9847,66.16,65.955,66.09,16233,65.6673752980475,65.8418322689779,65.6378181272738,65.772168903518,16311.442786291,0.0,1.0
2025-08-22,66.8496,66.9555,66.2,66.2,15249,66.5281159378516,66.6335066578831,65.8816399063835,65.8816399063835,15322.6877994303,0.0,1.0
2025-08-25,65.9529,66.64,65.935,66.56,39721,65.63572822631,66.3195239178459,65.617914308571,66.2399086430346,39912.9439360725,0.0,1.0
2025-08-26,65.839,65.85,65.52,65.69,12512,65.5223759787974,65.5333230790839,65.2049100704871,65.3740925294613,12572.4617841479,0.0,1.0
2025-08-27,65.55,65.5967,65.23,65.23,8789,65.2347657985414,65.2812412152125,64.916304699296,64.916304699296,8831.47111739737,0.0,1.0
2025-08-28,65.8307,65.92,65.765,65.77,4887,65.5141158940357,65.6029864445438,65.4487318495969,65.4537078042726,4910.61546828091,0.0,1.0
2025-08-29,65.5459,65.63,65.451043,65.55,8207,65.2306855157073,65.3143810733527,65.1362846891726,65.2347657985414,8246.65871663218,0.0,1.0
2025-09-02,64.91,64.965,64.5463,64.74,9591,64.5978436000507,64.6525791014835,64.2358926569396,64.4286611410766,9637.34662498101,0.0,1.0
2025-09-03,64.9851,65.0389,64.84,64.84,7426,64.6725824392798,64.7261237115905,64.5281802345908,64.5281802345908,7461.88468742666,0.0,1.0
2025-09-04,65.3798,65.4001,65.21,65.22,7680,65.0653843013803,65.0855866773637,64.8964008805932,64.9063527899446,7717.11209257159,0.0,1.0
2025-09-05,65.6794,66.02,65.59,66.02,7375,65.3635435055487,65.702505538058,65.2745734359471,65.702505538058,7410.63823993692,0.0,1.0
2025-09-08,66.2911,66.2911,66.082,66.18,11768,65.972301800575,65.972301800575,65.7642073760368,65.8617360876807,11824.86655018,0.0,1.0
2025-09-09,66.11,66.1987,66.0239,66.1032,7881,65.7920727222208,65.8803461581679,65.7063867827051,65.7853054238618,7919.08338561937,0.0,1.0
2025-09-10,66.1918,66.3099,66.1892,66.29,10757,65.8734793407154,65.9910113901556,65.870891844284,65.9712070905463,10808.9810911188,0.0,1.0
2025-09-11,66.9,66.9,66.52,66.52,8660,66.5782735609828,66.5782735609828,66.2001010056289,66.2001010056289,8701.84775021745,0.0,1.0
2025-09-12,66.58,66.67,66.46,66.523,6288,66.2598124617374,66.3493796459002,66.1403895495204,66.2030865784343,6318.385525793,0.0,1.0
2025-09-15,66.9579,66.9882,66.8499,66.88,8699,66.6358951161275,66.6660494014623,66.5284144951322,66.5583697422799,8741.03621006254,0.0,1.0
2025-09-16,66.8599,66.93,66.6684,66.83,7348,66.5383664044836,66.608129289037,66.3477873404039,66.5086101955228,7383.50776773647,0.0,1.0
2025-09-17,66.5201,67.09,66.36,66.77,14641,66.2002005247224,66.7673598386597,66.0408704560062,66.4488987394143,14711.7497587683,0.0,1.0
2025-09-18,66.455,66.579,66.26,66.41,9508,66.1354135948447,66.2588172708023,65.941351362492,66.0906300027633,9553.94554377223,0.0,1.0
2025-09-19,66.2082,66.3452,66.14,66.3452,5438,65.8898004720517,66.0261416301661,65.821928450275,66.0261416301661,5464.27806763077,0.0,1.0
2025-09-22,66.4365,66.4365,66.0882,66.18,7246,66.1170025625446,66.1170025625446,65.7703775598347,65.8617360876807,7281.014872757,0.0,1.0
2025-09-23,66.347,66.52,66.26,66.52,5373,66.0279329738494,66.2001010056289,65.941351362492,66.2001010056289,5398.96396788896,0.0,1.0
2025-09-24,65.9529,66.172,65.8875,65.98,4969,65.63572822631,65.8537745601996,65.5706427391518,65.6626979006524,4993.01171718597,0.0,1.0
2025-09-25,65.1863,65.28,64.87663,65.28,9889,65.1863,65.28,64.87663,65.28,9889,0.315,1.0
2025-09-26,65.8351,65.85,65.54,65.56,16558,65.8351,65.85,65.54,65.56,16558,0.0,1.0
2025-09-29,65.8723,65.915,65.7818,65.89,13436,65.8723,65.915,65.7818,65.89,13436,0.0,1.0
2025-09-30,66.2179,66.2179,65.81,65.81,6863,66.2179,66.2179,65.81,65.81,6863,0.0,1.0
2025-10-01,66.5833,66.68,66.43,66.49,12187,66.5833,66.68,66.43,66.49,12187,0.0,1.0
2025-10-02,66.5284,66.65,66.2292,66.65,8601,66.5284,66.65,66.2292,66.65,8601,0.0,1.0
2025-10-03,66.9743,67.0219,66.79,66.79,19386,66.9743,67.0219,66.79,66.79,19386,0.0,1.0
2025-10-06,66.8962,67.0199,66.8962,66.9,8750,66.8962,67.0199,66.8962,66.9,8750,0.0,1.0
2025-10-07,66.4452,66.7096,66.37,66.68,22125,66.4452,66.7096,66.37,66.68,22125,0.0,1.0
2025-10-08,66.59,66.6404,66.36,66.5,24024,66.59,66.6404,66.36,66.5,24024,0.0,1.0
2025-10-09,65.9419,66.48,65.845,66.48,10670,65.9419,66.48,65.845,66.48,10670,0.0,1.0
2025-10-10,64.9972,65.86,64.93,65.85,9104,64.9972,65.86,64.93,65.85,9104,0.0,1.0
2025-10-13,65.3403,65.3795,65.09,65.16,12440,65.3403,65.3795,65.09,65.16,12440,0.0,1.0
2025-10-14,65.8514,65.96,65.1,65.1,22705,65.8514,65.96,65.1,65.1,22705,0.0,1.0
2025-10-15,66.05,66.1,65.71,66.05,11448,66.05,66.1,65.71,66.05,11448,0.0,1.0
2025-10-16,66.6633,66.85,66.18,66.22,43123,66.6633,66.85,66.18,66.22,43123,0.0,1.0
2025-10-17,66.85,66.87,66.26,66.26,89847,66.85,66.87,66.26,66.26,89847,0.0,1.0
2025-10-20,67.24,67.3,66.86,66.86,17754,67.24,67.3,66.86,66.86,17754,0.0,1.0
2025-10-21,67.07,67.18,66.746,66.81,38386,67.07,67.18,66.746,66.81,38386,0.0,1.0
2025-10-22,67.0,67.21,66.7871,66.83,18843,67.0,67.21,66.7871,66.83,18843,0.0,1.0
2025-10-23,67.27,67.34,67.07,67.26,19021,67.27,67.34,67.07,67.26,19021,0.0,1.0
2025-10-24,67.2503,67.31,67.2,67.27,7805,67.2503,67.31,67.2,67.27,7805,0.0,1.0
2025-10-27,67.654,67.654,67.534,67.63,7850,67.654,67.654,67.534,67.63,7850,0.0,1.0
2025-10-28,67.502,67.66,67.39,67.39,15590,67.502,67.66,67.39,67.39,15590,0.0,1.0
2025-10-29,66.9072,67.41,66.85,67.3,14469,66.9072,67.41,66.85,67.3,14469,0.0,1.0
2025-10-30,66.7514,66.94,66.69,66.69,7835,66.7514,66.94,66.69,66.69,7835,0.0,1.0
2025-10-31,66.4619,66.58,66.26,66.58,18947,66.4619,66.58,66.26,66.58,18947,0.0,1.0
2025-11-03,66.31,66.4906,66.235,66.37,90088,66.31,66.4906,66.235,66.37,90088,0.0,1.0
2025-11-04,65.69,66.0601,65.69,65.78,15677,65.69,66.0601,65.69,65.78,15677,0.0,1.0
2025-11-05,66.158,66.22,65.79,65.82,79841,66.158,66.22,65.79,65.82,79841,0.0,1.0
2025-11-06,66.0667,66.23,65.8738,66.21,15118,66.0667,66.23,65.8738,66.21,15118,0.0,1.0
2025-11-07,66.3682,66.3682,65.8092,65.8092,22292,66.3682,66.3682,65.8092,65.8092,22292,0.0,1.0
2025-11-10,67.0305,67.07,66.581,66.77,10863,67.0305,67.07,66.581,66.77,10863,0.0,1.0
2025-11-11,67.429,67.52,67.26,67.2645,8018,67.429,67.52,67.26,67.2645,8018,0.0,1.0
2025-11-12,67.8292,67.8894,67.61,67.61,51312,67.8292,67.8894,67.61,67.61,51312,0.0,1.0
2025-11-13,67.2563,67.8117,67.2405,67.79,9432,67.2563,67.8117,67.2405,67.79,9432,0.0,1.0
2025-11-14,67.1219,67.29,67.01,67.01,6024,67.1219,67.29,67.01,67.01,6024,0.0,1.0
2025-11-17,66.3101,66.86,66.16,66.73,8552,66.3101,66.86,66.16,66.73,8552,0.0,1.0
2025-11-18,65.5636,65.7321,65.299,65.48,13073,65.5636,65.7321,65.299,65.48,13073,0.0,1.0
2025-11-19,65.3159,65.4599,65.18,65.4599,8828,65.3159,65.4599,65.18,65.4599,8828,0.0,1.0
2025-11-20,64.6,65.76,64.58,65.63,20834,64.6,65.76,64.58,65.63,20834,0.0,1.0
2025-11-21,65.6506,65.721,65.19,65.32,6151,65.6506,65.721,65.19,65.32,6151,0.0,1.0
2025-11-24,65.735,65.7955,65.505,65.64,20578,65.735,65.7955,65.505,65.64,20578,0.0,1.0
2025-11-25,66.4797,66.52,66.09,66.1915,10460,66.4797,66.52,66.09,66.1915,10460,0.0,1.0
2025-11-26,67.1241,67.25,66.8628,66.89,9137,67.1241,67.25,66.8628,66.89,9137,0.0,1.0