date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-30,53.05,53.05,53.05,53.05,100,30.1751181799512,30.1751181799512,30.1751181799512,30.1751181799512,175.807099357931,0.0,1.0
2006-07-03,53.02,53.02,52.9,52.9,500,30.1580540226393,30.1580540226393,30.0897973933915,30.0897973933915,879.035496789655,0.0,1.0
2006-07-05,51.97,52.2,51.89,52.2,1100,29.5608085167213,29.6916337227795,29.5153040972228,29.6916337227795,1933.87809293724,0.0,1.0
2006-07-06,52.0499,52.0499,52.0499,52.0499,100,29.6062560556955,29.6062560556955,29.6062560556955,29.6062560556955,175.807099357931,0.0,1.0
2006-07-07,52.05,52.05,52.05,52.05,0,29.6063129362198,29.6063129362198,29.6063129362198,29.6063129362198,0,0.0,1.0
2006-07-10,52.73,52.73,52.73,52.73,500,29.9931005019572,29.9931005019572,29.9931005019572,29.9931005019572,879.035496789655,0.0,1.0
2006-07-11,52.73,52.73,52.73,52.73,0,29.9931005019572,29.9931005019572,29.9931005019572,29.9931005019572,0,0.0,1.0
2006-07-12,52.73,52.73,52.73,52.73,0,29.9931005019572,29.9931005019572,29.9931005019572,29.9931005019572,0,0.0,1.0
2006-07-13,50.13,50.38,50.13,50.38,1300,28.5142068682555,28.6564081791884,28.5142068682555,28.6564081791884,2285.49229165311,0.0,1.0
2006-07-14,49.13,49.22,49.03,49.22,1300,27.9454016245241,27.9965940964599,27.888521100151,27.9965940964599,2285.49229165311,0.0,1.0
2006-07-17,49.13,49.13,49.13,49.13,0,27.9454016245241,27.9454016245241,27.9454016245241,27.9454016245241,0,0.0,1.0
2006-07-18,47.89,48.35,47.89,48.35,800,27.2400831222972,27.5017335344136,27.2400831222972,27.5017335344136,1406.45679486345,0.0,1.0
2006-07-19,49.3925,49.3925,47.95,47.95,600,28.0947130010036,28.0947130010036,27.2742114369211,27.2742114369211,1054.84259614759,0.0,1.0
2006-07-20,49.38,49.68,49.38,49.68,500,28.087602935457,28.2582445085764,28.087602935457,28.2582445085764,879.035496789655,0.0,1.0
2006-07-21,49.38,49.38,49.38,49.38,0,28.087602935457,28.087602935457,28.087602935457,28.087602935457,0,0.0,1.0
2006-07-24,49.38,49.38,49.38,49.38,0,28.087602935457,28.087602935457,28.087602935457,28.087602935457,0,0.0,1.0
2006-07-25,50.1,50.1,50.1,50.1,400,28.4971427109436,28.4971427109436,28.4971427109436,28.4971427109436,703.228397431724,0.0,1.0
2006-07-26,49.65,49.65,49.65,49.65,200,28.2411803512645,28.2411803512645,28.2411803512645,28.2411803512645,351.614198715862,0.0,1.0
2006-07-27,51.1,51.25,51.1,51.25,2700,29.065947954675,29.1512687412347,29.065947954675,29.1512687412347,4746.79168266414,0.0,1.0
2006-07-28,51.72,51.72,51.72,51.72,3800,29.4186072057885,29.4186072057885,29.4186072057885,29.4186072057885,6680.66977560137,0.0,1.0
2006-07-31,52.05,52.05,51.92,51.92,200,29.6063129362198,29.6063129362198,29.5323682545348,29.5323682545348,351.614198715862,0.0,1.0
2006-08-01,52.05,52.05,52.05,52.05,0,29.6063129362198,29.6063129362198,29.6063129362198,29.6063129362198,0,0.0,1.0
2006-08-02,52.45,52.45,52.25,52.25,200,29.8338350337124,29.8338350337124,29.7200739849661,29.7200739849661,351.614198715862,0.0,1.0
2006-08-03,52.45,52.45,52.45,52.45,0,29.8338350337124,29.8338350337124,29.8338350337124,29.8338350337124,0,0.0,1.0
2006-08-04,52.52,52.52,52.52,52.52,100,29.8736514007736,29.8736514007736,29.8736514007736,29.8736514007736,175.807099357931,0.0,1.0
2006-08-07,51.074,51.11,51.074,51.11,400,29.051159018338,29.0716360071123,29.051159018338,29.0716360071123,703.228397431724,0.0,1.0
2006-08-08,51.07,51.07,51.07,51.07,0,29.0488837973631,29.0488837973631,29.0488837973631,29.0488837973631,0,0.0,1.0
2006-08-09,52.3,52.3,52.3,52.3,200,29.7485142471527,29.7485142471527,29.7485142471527,29.7485142471527,351.614198715862,0.0,1.0
2006-08-10,52.4,52.4,52.4,52.4,2100,29.8053947715258,29.8053947715258,29.8053947715258,29.8053947715258,3691.94908651656,0.0,1.0
2006-08-11,52.15,52.15,52.15,52.15,100,29.663193460593,29.663193460593,29.663193460593,29.663193460593,175.807099357931,0.0,1.0
2006-08-14,52.85,52.85,52.85,52.85,100,30.061357131205,30.061357131205,30.061357131205,30.061357131205,175.807099357931,0.0,1.0
2006-08-15,53.7,53.8,53.5,53.57,4800,30.5448415883767,30.6017221127498,30.4310805396304,30.4708969066916,8438.74076918068,0.0,1.0
2006-08-16,54.51,54.51,54.2,54.2,2300,31.0055738357991,31.0055738357991,30.8292442102424,30.8292442102424,4043.56328523241,0.0,1.0
2006-08-17,54.21,54.3,54.21,54.3,700,30.8349322626797,30.8861247346155,30.8349322626797,30.8861247346155,1230.64969550552,0.0,1.0
2006-08-18,54.43,54.43,54.39,54.43,4000,30.9600694163006,30.9600694163006,30.9373172065513,30.9600694163006,7032.28397431724,0.0,1.0
2006-08-21,54.18,54.18,53.83,53.95,1900,30.8178681053677,30.8178681053677,30.6187862700617,30.6870428993095,3340.33488780069,0.0,1.0
2006-08-22,54.58,54.58,54.25,54.25,800,31.0453902028603,31.0453902028603,30.8576844724289,30.8576844724289,1406.45679486345,0.0,1.0
2006-08-23,53.39,54.4,53.28,54.4,92700,30.3685119628199,30.9430052589886,30.3059433860095,30.9430052589886,162973.181104802,0.0,1.0
2006-08-24,52.82,53.24,52.77,53.24,14200,30.044292973893,30.2831911762602,30.0158527117065,30.2831911762602,24964.6081088262,0.0,1.0
2006-08-25,52.51,52.69,52.51,52.6,12300,29.8679633483363,29.9703482922079,29.8679633483363,29.9191558202721,21624.2732210255,0.0,1.0
2006-08-28,52.29,52.29,52.1,52.12,1200,29.7428261947154,29.7428261947154,29.6347531984064,29.646129303281,2109.68519229517,0.0,1.0
2006-08-29,52.78,52.78,52.33,52.5,10600,30.0215407641438,30.0215407641438,29.7655784044646,29.862275295899,18635.5525319407,0.0,1.0
2006-08-30,52.43,52.67,52.43,52.67,2200,29.8224589288378,29.9589721873333,29.8224589288378,29.9589721873333,3867.75618587448,0.0,1.0
2006-08-31,52.93,52.93,52.88,52.88,400,30.1068615507035,30.1068615507035,30.0784212885169,30.0784212885169,703.228397431724,0.0,1.0
2006-09-01,53.25,53.25,53.04,53.04,1800,30.2888792286975,30.2888792286975,30.1694301275139,30.1694301275139,3164.52778844276,0.0,1.0
2006-09-05,53.854,54.02,53.854,54.02,300,30.6324375959113,30.7268592663707,30.6324375959113,30.7268592663707,527.421298073793,0.0,1.0
2006-09-06,53.05,53.42,53.05,53.42,2800,30.1751181799512,30.3855761201319,30.1751181799512,30.3855761201319,4922.59878202208,0.0,1.0
2006-09-07,52.55,52.55,52.25,52.27,500,29.8907155580855,29.8907155580855,29.7200739849661,29.7314500898407,879.035496789656,0.0,1.0
2006-09-08,52.23,52.41,52.23,52.38,11600,29.7086978800915,29.8110828239631,29.7086978800915,29.7940186666512,20393.62352552,0.0,1.0
2006-09-11,51.76,52.01,51.36,51.88,68200,29.4413594155377,29.5835607264706,29.2138373180452,29.5096160447855,119900.441762109,0.0,1.0
2006-09-12,51.97,51.97,51.72,51.74,1000,29.5608085167213,29.5608085167213,29.4186072057885,29.4299833106631,1758.07099357931,0.0,1.0
2006-09-13,51.52,51.69,51.4,51.4,20200,29.3048461570422,29.4015430484765,29.2365895277944,29.2365895277944,35513.0340703021,0.0,1.0
2006-09-14,51.58,51.68,51.58,51.68,10300,29.3389744716661,29.3958549960392,29.3389744716661,29.3958549960392,18108.1312338669,0.0,1.0
2006-09-15,51.74,51.74,51.5,51.71,5500,29.4299833106631,29.4299833106631,29.2934700521676,29.4129191533512,9669.39046468621,0.0,1.0
2006-09-18,51.67,51.71,51.38,51.38,3000,29.3901669436019,29.4129191533512,29.2252134229198,29.2252134229198,5274.21298073793,0.0,1.0
2006-09-19,51.28,51.68,50.88,51.62,4000,29.1683328985467,29.3958549960392,28.9408108010541,29.3617266814153,7032.28397431723,0.0,1.0
2006-09-20,51.52,51.63,51.48,51.62,22500,29.3048461570422,29.3674147338526,29.2820939472929,29.3617266814153,39556.5973555345,0.0,1.0
2006-09-21,51.48,51.57,51.45,51.57,1400,29.2820939472929,29.3332864192288,29.265029789981,29.3332864192288,2461.29939101104,0.0,1.0
2006-09-22,50.97,50.97,50.86,50.92,10500,28.9920032729899,28.9920032729899,28.9294346961795,28.9635630108033,18459.7454325828,0.0,1.0
2006-09-25,51.48,51.48,50.86,50.86,600,29.2820939472929,29.2820939472929,28.9294346961795,28.9294346961795,1054.84259614759,0.0,1.0
2006-09-26,51.01,51.0192,50.74,50.74,4000,29.0147554827392,29.0199884909815,28.8611780669317,28.8611780669317,7032.28397431723,0.0,1.0
2006-09-27,51.99,51.99,51.71,51.71,1800,29.572184621596,29.572184621596,29.4129191533512,29.4129191533512,3164.52778844275,0.0,1.0
2006-09-28,52.22,52.22,51.98,52.1,4200,29.7030098276542,29.7030098276542,29.5664965691586,29.6347531984064,7383.8981730331,0.0,1.0
2006-09-29,52.12,52.22,52.07,52.22,1900,29.646129303281,29.7030098276542,29.6176890410945,29.7030098276542,3340.33488780069,0.0,1.0
2006-10-02,52.68,52.9636,52.61,52.65,2500,29.9646602397706,30.1259734068929,29.9248438727094,29.9475960824587,4395.17748394828,0.0,1.0
2006-10-03,52.48,52.52,52.32,52.4,13700,29.8508991910243,29.8736514007736,29.7598903520273,29.8053947715258,24085.5726120366,0.0,1.0
2006-10-04,52.94,52.94,52.2,52.2,1800,30.1125496031408,30.1125496031408,29.6916337227795,29.6916337227795,3164.52778844276,0.0,1.0
2006-10-05,53.13,53.26,53.13,53.26,10200,30.2206225994498,30.2945672811348,30.2206225994498,30.2945672811348,17932.3241345089,0.0,1.0
2006-10-06,52.6,52.75,52.6,52.7,4000,29.9191558202721,30.0044766068318,29.9191558202721,29.9760363446453,7032.28397431725,0.0,1.0
2006-10-09,52.24,52.3728,52.08,52.28,1500,29.7143859325288,29.7899232688963,29.6233770935318,29.7371381422781,2637.10649036897,0.0,1.0
2006-10-10,52.41,52.5,52.4,52.5,10800,29.8110828239631,29.862275295899,29.8053947715258,29.862275295899,18987.1667306566,0.0,1.0
2006-10-11,52.3,52.56,52.1652,52.27,13100,29.7485142471527,29.8964036105229,29.6718393002977,29.7314500898407,23030.730015889,0.0,1.0
2006-10-12,52.55,52.55,52.35,52.43,1900,29.8907155580855,29.8907155580855,29.7769545093393,29.8224589288378,3340.33488780069,0.0,1.0
2006-10-13,52.63,52.77,52.45,52.6,4200,29.9362199775841,30.0158527117065,29.8338350337124,29.9191558202721,7383.89817303309,0.0,1.0
2006-10-16,53.13,53.19,52.96,52.96,4300,30.2206225994498,30.2547509140736,30.1239257080154,30.1239257080154,7559.70527239102,0.0,1.0
2006-10-17,52.81,52.96,52.55,52.96,7500,30.0386049214557,30.1239257080154,29.8907155580855,30.1239257080154,13185.5324518448,0.0,1.0
2006-10-18,52.96,53.258,52.83,53.02,11800,30.1239257080154,30.2934296706474,30.0499810263303,30.1580540226393,20745.2377242359,0.0,1.0
2006-10-19,53.23,53.23,52.95,52.95,1200,30.2775031238229,30.2775031238229,30.1182376555781,30.1182376555781,2109.68519229517,0.0,1.0
2006-10-20,53.04,53.3,52.91,53.3,2700,30.1694301275139,30.3173194908841,30.0954854458288,30.3173194908841,4746.79168266414,0.0,1.0
2006-10-23,53.64,53.64,53.45,53.48,4000,30.5107132737528,30.5107132737528,30.4026402774438,30.4197044347558,7032.28397431724,0.0,1.0
2006-10-24,53.57,53.61,53.42,53.42,2400,30.4708969066916,30.4936491164408,30.3855761201319,30.3855761201319,4219.37038459034,0.0,1.0
2006-10-25,53.45,53.45,53.37,53.37,300,30.4026402774438,30.4026402774438,30.3571358579453,30.3571358579453,527.421298073793,0.0,1.0
2006-10-26,54.12,54.14,53.84,53.84,3700,30.7837397907439,30.7951158956185,30.6244743224991,30.6244743224991,6504.86267624344,0.0,1.0
2006-10-27,53.34,53.8,53.34,53.8,18500,30.3400717006334,30.6017221127498,30.3400717006334,30.6017221127498,32524.3133812172,0.0,1.0
2006-10-30,53.37,53.5,53.158,53.18,3300,30.3571358579453,30.4310805396304,30.2365491462742,30.2490628616363,5801.63427881172,0.0,1.0
2006-10-31,52.94,52.95,52.86,52.86,700,30.1125496031408,30.1182376555781,30.0670451836423,30.0670451836423,1230.64969550552,0.0,1.0
2006-11-01,52.86,53.56,52.86,53.56,2000,30.0670451836423,30.4652088542543,30.0670451836423,30.4652088542543,3516.14198715862,0.0,1.0
2006-11-02,53.08,53.09,52.92,53.02,2200,30.1921823372632,30.1978703897005,30.1011734982662,30.1580540226393,3867.75618587448,0.0,1.0
2006-11-03,52.87,52.87,52.79,52.79,1400,30.0727332360796,30.0727332360796,30.0272288165811,30.0272288165811,2461.29939101103,0.0,1.0
2006-11-06,53.28,53.46,53.1,53.15,7500,30.3059433860095,30.4083283298811,30.2035584421378,30.2319987043244,13185.5324518448,0.0,1.0
2006-11-07,53.08,53.54,53.08,53.5,5600,30.1921823372632,30.4538327493796,30.1921823372632,30.4310805396304,9845.19756404413,0.0,1.0
2006-11-08,52.91,52.91,52.5,52.5,1700,30.0954854458288,30.0954854458288,29.862275295899,29.862275295899,2988.72068908483,0.0,1.0
2006-11-09,52.26,52.6196,52.26,52.26,2100,29.7257620374034,29.9303044030492,29.7257620374034,29.7257620374034,3691.94908651656,0.0,1.0
2006-11-10,52.26,52.41,52.25,52.35,1000,29.7257620374034,29.8110828239631,29.7200739849661,29.7769545093393,1758.07099357931,0.0,1.0
2006-11-13,51.99,52.03,51.85,51.98,3200,29.572184621596,29.5949368313452,29.4925518874736,29.5664965691586,5625.82717945378,0.0,1.0
2006-11-14,53.1,53.1,52.83,53.0,1900,30.2035584421378,30.2035584421378,30.0499810263303,30.1466779177647,3340.33488780069,0.0,1.0
2006-11-15,52.8,52.97,52.37,52.37,4100,30.0329168690184,30.1296137604527,29.7883306142139,29.7883306142139,7208.09107367517,0.0,1.0
2006-11-16,52.27,52.38,52.12,52.12,8800,29.7314500898407,29.7940186666512,29.646129303281,29.646129303281,15471.024743498,0.0,1.0
2006-11-17,51.91,52.02,51.83,51.85,8000,29.5266802020974,29.5892487789079,29.4811757825989,29.4925518874736,14064.5679486345,0.0,1.0
2006-11-20,51.01,51.06,50.87,50.93,17700,29.0147554827392,29.0431957449257,28.9351227486168,28.9692510632407,31117.8565863538,0.0,1.0
2006-11-21,51.03,51.03,50.8,50.8,1700,29.0261315876138,29.0261315876138,28.8953063815556,28.8953063815556,2988.72068908483,0.0,1.0
2006-11-22,51.54,51.54,51.54,51.54,100,29.3162222619168,29.3162222619168,29.3162222619168,29.3162222619168,175.807099357931,0.0,1.0
2006-11-24,51.36,51.57,51.32,51.51,900,29.2138373180452,29.3332864192288,29.1910851082959,29.2991581046049,1582.26389422138,0.0,1.0
2006-11-27,51.23,51.75,51.2,51.75,1600,29.1398926363601,29.4356713631004,29.1228284790481,29.4356713631004,2812.91358972689,0.0,1.0
2006-11-28,51.97,52.02,51.73,51.86,2000,29.5608085167213,29.5892487789079,29.4242952582258,29.4982399399109,3516.14198715862,0.0,1.0
2006-11-29,52.95,52.97,52.76,52.9,900,30.1182376555781,30.1296137604527,30.0101646592691,30.0897973933915,1582.26389422138,0.0,1.0
2006-11-30,53.46,53.56,53.42,53.42,3100,30.4083283298811,30.4652088542543,30.3855761201319,30.3855761201319,5450.02008009587,0.0,1.0
2006-12-01,53.22,53.4362,53.1986,53.21,2300,30.2718150713856,30.3947907650803,30.2596426391697,30.2661270189483,4043.56328523241,0.0,1.0
2006-12-04,54.21,54.22,53.82,53.82,3300,30.8349322626797,30.840620315117,30.6130982176244,30.6130982176244,5801.63427881172,0.0,1.0
2006-12-05,54.25,54.25,54.01,54.1,1700,30.8576844724289,30.8576844724289,30.7211712139334,30.7723636858692,2988.72068908483,0.0,1.0
2006-12-06,54.52,54.635,54.4201,54.62,1700,31.0112618882364,31.0766744912655,30.9544382443876,31.0681424126096,2988.72068908483,0.0,1.0
2006-12-07,54.62,54.9,54.61,54.7,2800,31.0681424126096,31.2274078808544,31.0624543601722,31.1136468321081,4922.59878202206,0.0,1.0
2006-12-08,54.474,54.68,54.474,54.68,400,30.9850968470248,31.1022707272334,30.9850968470248,31.1022707272334,703.228397431724,0.0,1.0
2006-12-11,54.46,54.56,54.31,54.31,7000,30.9771335736125,31.0340140979857,30.8918127870528,30.8918127870528,12306.4969550552,0.0,1.0
2006-12-12,54.34,54.38,54.06,54.25,2100,30.9088769443648,30.931629154114,30.74961147612,30.8576844724289,3691.94908651655,0.0,1.0
2006-12-13,54.42,54.47,54.39,54.4,4200,30.9543813638633,30.9828216260498,30.9373172065513,30.9430052589886,7383.8981730331,0.0,1.0
2006-12-14,54.93,54.95,54.72,54.72,5800,31.2444720381663,31.2558481430409,31.1250229369827,31.1250229369827,10196.81176276,0.0,1.0
2006-12-15,54.78,55.06,54.77,55.04,7600,31.1591512516066,31.3184167198514,31.1534631991693,31.3070406149767,13361.3395512028,0.0,1.0
2006-12-18,54.49,54.9,54.43,54.85,4000,30.9941977309245,31.2274078808544,30.9600694163006,31.1989676186678,7032.28397431724,0.0,1.0
2006-12-19,54.35,54.51,54.22,54.26,5500,30.9145649968021,31.0055738357991,30.840620315117,30.8633725248663,9669.3904646862,0.0,1.0
2006-12-20,54.82,55.12,54.76,55.0,12500,31.1819034613558,31.3525450344753,31.147775146732,31.2842884052275,21975.8874197414,0.0,1.0
2006-12-21,54.89,55.0,54.8,54.8,11000,31.340679757091,31.4034867305521,31.2892922333501,31.2892922333501,19265.3766504024,0.20914,1.0
2006-12-22,54.94,55.0,54.71,54.73,8500,31.3692283813915,31.4034867305521,31.2379047096092,31.2493241593294,14886.8819571291,0.0,1.0
2006-12-26,54.81,54.85,54.81,54.85,400,31.2950019582102,31.3178408576506,31.2950019582102,31.3178408576506,700.559150923723,0.0,1.0
2006-12-27,55.29,55.29,55.1,55.2,7500,31.569068751495,31.569068751495,31.4605839791531,31.5176812277541,13135.4840798198,0.0,1.0
2006-12-28,55.26,55.28,55.22,55.28,5500,31.5519395769147,31.5633590266349,31.5291006774743,31.5633590266349,9632.6883252012,0.0,1.0
2006-12-29,55.34,55.45,55.28,55.28,12000,31.5976173757955,31.6604243492566,31.5633590266349,31.5633590266349,21016.7745277117,0.0,1.0
2007-01-03,55.28,55.65,55.09,55.45,14400,31.5633590266349,31.7746188464587,31.454874254293,31.6604243492566,25220.1294332541,0.0,1.0
2007-01-04,55.95,55.99,55.297,55.5,8200,31.9459105922617,31.9687494917021,31.5730655588971,31.6889729735571,14361.4625939363,0.0,1.0
2007-01-05,54.78,55.0899,54.59,54.95,109300,31.2778727836299,31.4548171570444,31.169388011288,31.3749381062516,191427.787989907,0.0,1.0
2007-01-08,54.86,54.9599,54.6,54.85,6900,31.3235505825107,31.3805907338631,31.1750977361481,31.3178408576506,12084.6453534342,0.0,1.0
2007-01-09,55.25,55.31,54.89,54.95,25100,31.5462298520546,31.5804882012152,31.340679757091,31.3749381062516,43960.0867204637,0.0,1.0
2007-01-10,54.26,54.43,54.0,54.13,4700,30.9809670909047,31.0780324135264,30.8325142445421,30.9067406677234,8231.57002335374,0.0,1.0
2007-01-11,54.17,54.27,53.88,53.88,3900,30.9295795671638,30.9866768157648,30.7639975462209,30.7639975462209,6830.4517215063,0.0,1.0
2007-01-12,54.83,54.86,54.5,54.54,15600,31.3064214079304,31.3235505825107,31.1180004875471,31.1408393869875,27321.8068860252,0.0,1.0
2007-01-16,54.87,55.0,54.8101,54.99,13900,31.3292603073708,31.4034867305521,31.2950590554588,31.397777005692,24344.4304945994,0.0,1.0
2007-01-17,54.76,54.9399,54.69,54.78,4400,31.2664533339097,31.3691712841429,31.226485259889,31.2778727836299,7706.15066016096,0.0,1.0
2007-01-18,54.73,55.0199,54.7101,54.9,4600,31.2493241593294,31.4148490830237,31.2379618068578,31.3463894819511,8056.43023562282,0.0,1.0
2007-01-19,55.27,55.28,54.98,55.0,10300,31.5576493017748,31.5633590266349,31.3920672808319,31.4034867305521,18039.3981362859,0.0,1.0
2007-01-22,54.95,55.18,54.78,55.18,32100,31.3749381062516,31.5062617780339,31.2778727836299,31.5062617780339,56219.8718616288,0.0,1.0
2007-01-23,55.43,55.64,55.19,55.19,9600,31.6490048995364,31.7689091215986,31.511971502894,31.511971502894,16813.4196221694,0.0,1.0
2007-01-24,56.23,56.39,55.8,55.8,20900,32.1057828883445,32.1971384861061,31.8602647193602,31.8602647193602,36604.2156357645,0.0,1.0
2007-01-25,55.12,55.66,55.0101,55.65,20800,31.4720034288733,31.7803285713188,31.4092535526608,31.7746188464587,36429.0758480336,0.0,1.0
2007-01-26,55.49,55.58,55.26,55.31,9700,31.683263248697,31.7346507724379,31.5519395769147,31.5804882012152,16988.5594099003,0.0,1.0
2007-01-29,55.74,55.89,55.64,55.64,7700,31.8260063701996,31.9116522431011,31.7689091215986,31.7689091215986,13485.7636552816,0.0,1.0
2007-01-30,55.86,55.86,55.5,55.6,31700,31.8945230685208,31.8945230685208,31.6889729735571,31.7460702221581,55519.312710705,0.0,1.0
2007-01-31,55.5,55.7,55.01,55.05,2400,31.6889729735571,31.8031674707592,31.4091964554122,31.4320353548526,4203.35490554234,0.0,1.0
2007-02-01,56.46,56.61,56.2701,56.6,5700,32.2371065601268,32.3227524330283,32.1286788850335,32.3170427081682,9982.96790066305,0.0,1.0
2007-02-02,56.36,56.37,56.15,56.36,8400,32.1800093115258,32.1857190363859,32.0601050894637,32.1800093115258,14711.7421693982,0.0,1.0
2007-02-05,55.72,55.96,55.64,55.7,9400,31.8145869204794,31.9516203171218,31.7689091215986,31.8031674707592,16463.1400467075,0.0,1.0
2007-02-06,56.67,56.67,56.32,56.52,1600,32.3570107821889,32.3570107821889,32.1571704120854,32.2713649092874,2802.23660369489,0.0,1.0
2007-02-07,56.45,56.62,56.31,56.59,6300,32.2313968352667,32.3284621578884,32.1514606872253,32.3113329833081,11033.8066270486,0.0,1.0
2007-02-08,55.69,55.79,55.46,55.59,7900,31.7974577458991,31.8545549945001,31.6661340741167,31.7403604972981,13836.0432307435,0.0,1.0
2007-02-09,55.84,56.41,55.84,56.4,18800,31.8831036188006,32.2085579358263,31.8831036188006,32.2028482109662,32926.2800934149,0.0,1.0
2007-02-12,55.88,56.22,55.79,56.2,22100,31.905942518241,32.1000731634844,31.8545549945001,32.0886537137642,38705.8930885356,0.0,1.0
2007-02-13,57.08,57.0812,56.8,56.83,7800,32.591109501453,32.5917946684362,32.4312372053702,32.4483663799505,13660.9034430126,0.0,1.0
2007-02-14,58.06,58.07,57.27,57.27,21100,33.1506625377428,33.1563722626029,32.6995942737949,32.6995942737949,36954.4952112264,0.0,1.0
2007-02-15,58.3,58.3,57.9,58.04,6900,33.2876959343853,33.2876959343853,33.0593069399812,33.1392430880226,12084.6453534342,0.0,1.0
2007-02-16,58.1,58.11,57.97,58.09,14200,33.1735014371832,33.1792111620433,33.0992750140019,33.1677917123232,24869.8498577922,0.0,1.0
2007-02-20,58.2,58.24,57.88,57.99,44000,33.2305986857843,33.2534375852247,33.047887490261,33.1106944637221,77061.5066016094,0.0,1.0
2007-02-21,57.99,57.99,57.6,57.64,5600,33.1106944637221,33.1106944637221,32.8880151941782,32.9108540936186,9807.82811293213,0.0,1.0
2007-02-22,57.93,58.08,57.71,58.0,13600,33.0764361145615,33.162081987463,32.9508221676393,33.1164041885822,23819.0111314066,0.0,1.0
2007-02-23,58.47,58.54,58.25,58.41,21500,33.384761257007,33.4247293310277,33.2591473100847,33.3505029078464,37655.0543621501,0.0,1.0
2007-02-26,58.87,58.9699,58.47,58.95,12600,33.613150251411,33.6701904027634,33.384761257007,33.6588280502918,22067.6132540973,0.0,1.0
2007-02-27,57.9,58.73,57.25,58.64,30400,33.0593069399812,33.5332141033696,32.6881748240747,33.4818265796287,53242.495470203,0.0,1.0
2007-02-28,57.41,57.84,57.14,57.84,9500,32.7795304218363,33.0250485908206,32.6253678506136,33.0250485908206,16638.2798344384,0.0,1.0
2007-03-01,57.2275,57.2275,56.39,56.97,32700,32.6753279431395,32.6753279431395,32.1971384861061,32.5283025279919,57270.7105880143,0.0,1.0
2007-03-02,56.54,56.8,56.46,56.7,14100,32.2827843590076,32.4312372053702,32.2371065601268,32.3741399567692,24694.7100700612,0.0,1.0
2007-03-05,55.75,56.11,55.72,55.9,28100,31.8317160950597,32.0372661900233,31.8145869204794,31.9173619679612,49214.2803523915,0.0,1.0
2007-03-06,57.12,57.21,56.75,56.88,12600,32.6139484008934,32.6653359246343,32.4026885810697,32.476915004251,22067.6132540973,0.0,1.0
2007-03-07,56.93,57.16,56.9,56.9,2200,32.5054636285515,32.6367873003338,32.4883344539712,32.4883344539712,3853.07533008048,0.0,1.0
2007-03-08,57.77,58.04,57.73,57.73,11100,32.9850805167999,33.1392430880226,32.9622416173595,32.9622416173595,19440.5164381333,0.0,1.0
2007-03-09,57.49,57.75,57.43,57.7,7300,32.8252082207171,32.9736610670797,32.7909498715565,32.9451124427792,12785.204504358,0.0,1.0
2007-03-12,58.02,58.07,57.58,57.74,23500,33.1278236383024,33.1563722626029,32.876595744458,32.9679513422196,41157.8501167688,0.0,1.0
2007-03-13,56.85,57.57,56.78,57.43,15200,32.4597858296707,32.8708860195979,32.41981775565,32.7909498715565,26621.2477351015,0.0,1.0
2007-03-14,56.22,56.41,55.39,56.26,94400,32.1000731634844,32.2085579358263,31.626166000096,32.1229120629248,165331.959617998,0.0,1.0
2007-03-15,56.63,56.78,56.4,56.4,7400,32.3341718827485,32.41981775565,32.2028482109662,32.2028482109662,12960.3442920889,0.0,1.0
2007-03-16,56.54,56.88,56.39,56.52,4200,32.2827843590076,32.476915004251,32.1971384861061,32.2713649092874,7355.87108469909,0.0,1.0
2007-03-19,57.09,57.15,56.86,56.86,3600,32.5968192263131,32.6310775754737,32.4654955545308,32.4654955545308,6305.03235831351,0.0,1.0
2007-03-20,57.5,57.63,57.08,57.08,5100,32.8309179455772,32.9051443687585,32.591109501453,32.591109501453,8932.12917427748,0.0,1.0
2007-03-21,58.28,58.36,57.1601,57.1601,22400,33.2762764846651,33.3219542835459,32.6368443975824,32.6368443975824,39231.3124517284,0.0,1.0
2007-03-22,58.35,58.44,58.21,58.35,35100,33.3162445586858,33.3676320824267,33.2363084106443,33.3162445586858,61474.0654935566,0.0,1.0
2007-03-23,58.29,58.56,58.29,58.41,20300,33.2819862095252,33.4361487807479,33.2819862095252,33.3505029078464,35553.3769093789,0.0,1.0
2007-03-26,57.84,57.98,57.59,57.98,28400,33.0250485908206,33.104984738862,32.8823054693181,33.104984738862,49739.6997155844,0.0,1.0
2007-03-27,57.45,57.59,57.2,57.32,37700,32.8023693212767,32.8823054693181,32.6596261997742,32.7281428980954,66027.699974561,0.0,1.0
2007-03-28,57.22,57.42,57.05,57.19,10800,32.6710456494944,32.7852401466964,32.5739803268727,32.6539164749141,18915.0970749405,0.0,1.0
2007-03-29,57.45,57.68,57.22,57.68,1300,32.8023693212767,32.933692993059,32.6710456494944,32.933692993059,2276.8172405021,0.0,1.0
2007-03-30,56.8,57.5,56.8,57.19,6200,32.4312372053702,32.8309179455772,32.4312372053702,32.6539164749141,10858.6668393177,0.0,1.0
2007-04-02,56.47,56.7,56.21,56.27,14500,32.2428162849869,32.3741399567692,32.0943634386243,32.1286217877849,25395.2692209849,0.0,1.0
2007-04-03,56.85,57.08,56.65,56.65,5700,32.4597858296707,32.591109501453,32.3455913324687,32.3455913324687,9982.96790066305,0.0,1.0
2007-04-04,57.49,57.49,57.2,57.2,11800,32.8252082207171,32.8252082207171,32.6596261997742,32.6596261997742,20666.4949522498,0.0,1.0
2007-04-05,57.16,57.35,56.92,56.92,11000,32.6367873003338,32.7452720726757,32.4997539036914,32.4997539036914,19265.3766504024,0.0,1.0
2007-04-09,57.21,57.31,57.0801,57.2,13400,32.6653359246343,32.7224331732353,32.5911665987016,32.6596261997742,23468.7315559447,0.0,1.0
2007-04-10,57.51,57.51,57.29,57.39,3500,32.8366276704373,32.8366276704373,32.7110137235151,32.7681109721161,6129.89257058258,0.0,1.0
2007-04-11,56.86,57.34,56.86,57.34,2800,32.4654955545308,32.7395623478156,32.4654955545308,32.7395623478156,4903.91405646606,0.0,1.0
2007-04-12,57.04,57.08,56.59,56.72,3100,32.5682706020126,32.591109501453,32.3113329833081,32.3855594064894,5429.33341965885,0.0,1.0
2007-04-13,56.75,56.75,56.44,56.7,4000,32.4026885810697,32.4026885810697,32.2256871104066,32.3741399567692,7005.59150923723,0.0,1.0
2007-04-16,57.34,57.37,56.95,56.95,5000,32.7395623478156,32.7566915223959,32.5168830782717,32.5168830782717,8756.98938654654,0.0,1.0
2007-04-17,57.03,57.03,56.801,56.98,6100,32.5625608771525,32.5625608771525,32.4318081778562,32.534012252852,10683.5270515868,0.0,1.0
2007-04-18,57.17,57.17,57.13,57.17,1100,32.6424970251939,32.6424970251939,32.6196581257535,32.6424970251939,1926.53766504024,0.0,1.0
2007-04-19,56.65,56.99,56.55,56.64,8600,32.3455913324687,32.5397219777121,32.2884940838677,32.3398816076086,15062.02174486,0.0,1.0
2007-04-20,56.94,57.01,56.88,56.97,7000,32.5111733534116,32.5511414274323,32.476915004251,32.5283025279919,12259.7851411652,0.0,1.0
2007-04-23,56.45,56.55,56.31,56.36,4800,32.2313968352667,32.2884940838677,32.1514606872253,32.1800093115258,8406.70981108467,0.0,1.0
2007-04-24,56.42,56.42,56.14,56.24,2100,32.2142676606864,32.2142676606864,32.0543953646036,32.1114926132046,3677.93554234954,0.0,1.0
2007-04-25,56.55,56.55,56.17,56.23,7400,32.2884940838677,32.2884940838677,32.0715245391839,32.1057828883445,12960.3442920889,0.0,1.0
2007-04-26,56.22,56.24,55.93,56.2,17300,32.1000731634844,32.1114926132046,31.9344911425415,32.0886537137642,30299.183277451,0.0,1.0
2007-04-27,55.84,55.96,55.64,55.96,9700,31.8831036188006,31.9516203171218,31.7689091215986,31.9516203171218,16988.5594099003,0.0,1.0
2007-04-30,55.56,56.12,55.56,55.84,10800,31.7232313227177,32.0429759148834,31.7232313227177,31.8831036188006,18915.0970749405,0.0,1.0
2007-05-01,55.64,55.79,55.41,55.79,7100,31.7689091215986,31.8545549945001,31.6375854498162,31.8545549945001,12434.9249288961,0.0,1.0
2007-05-02,55.88,56.01,55.65,55.65,11200,31.905942518241,31.9801689414223,31.7746188464587,31.7746188464587,19615.6562258642,0.0,1.0
2007-05-03,56.0,56.01,55.8999,55.95,12600,31.9744592165622,31.9801689414223,31.9173048707126,31.9459105922617,22067.6132540973,0.0,1.0
2007-05-04,56.24,56.3,56.16,56.27,2700,32.1114926132046,32.1457509623652,32.0658148143238,32.1286217877849,4728.77426873513,0.0,1.0
2007-05-07,56.43,56.6,56.4,56.5,5400,32.2199773855465,32.3170427081682,32.2028482109662,32.2599454595672,9457.54853747026,0.0,1.0
2007-05-08,56.15,56.37,56.02,56.28,4700,32.0601050894637,32.1857190363859,31.9858786662824,32.134331512645,8231.57002335374,0.0,1.0
2007-05-09,56.98,56.98,56.75,56.82,2600,32.534012252852,32.534012252852,32.4026885810697,32.4426566550904,4553.6344810042,0.0,1.0
2007-05-10,55.92,56.19,55.78,56.16,3900,31.9287814176814,32.0829439889041,31.84884526964,32.0658148143238,6830.45172150629,0.0,1.0
2007-05-11,56.36,56.41,56.15,56.15,800,32.1800093115258,32.2085579358263,32.0601050894637,32.0601050894637,1401.11830184745,0.0,1.0
2007-05-14,56.09,56.3,55.9701,56.3,2700,32.0258467403031,32.1457509623652,31.9573871392305,32.1457509623652,4728.77426873513,0.0,1.0
2007-05-15,55.83,56.02,55.7,55.7,1800,31.8773938939405,31.9858786662824,31.8031674707592,31.8031674707592,3152.51617915675,0.0,1.0
2007-05-16,55.95,55.95,55.6,55.77,5800,31.9459105922617,31.9459105922617,31.7460702221581,31.8431355447799,10158.107688394,0.0,1.0
2007-05-17,55.29,55.3,55.16,55.3,4200,31.569068751495,31.5747784763551,31.4948423283137,31.5747784763551,7355.8710846991,0.0,1.0
2007-05-18,55.23,55.35,55.04,55.35,5000,31.5348104023344,31.6033271006556,31.4263256299925,31.6033271006556,8756.98938654655,0.0,1.0
2007-05-21,55.31,55.39,55.13,55.15,8900,31.5804882012152,31.626166000096,31.4777131537334,31.4891326034536,15587.4411080529,0.0,1.0
2007-05-22,55.78,55.91,55.7,55.72,2700,31.84884526964,31.9230716928213,31.8031674707592,31.8145869204794,4728.77426873512,0.0,1.0
2007-05-23,55.77,55.86,55.74,55.86,3000,31.8431355447799,31.8945230685208,31.8260063701996,31.8945230685208,5254.19363192791,0.0,1.0
2007-05-24,55.22,55.83,55.22,55.83,13200,31.5291006774743,31.8773938939405,31.5291006774743,31.8773938939405,23118.4519804829,0.0,1.0
2007-05-25,55.06,55.28,55.05,55.11,2400,31.4377450797127,31.5633590266349,31.4320353548526,31.4662937040132,4203.35490554234,0.0,1.0
2007-05-29,55.8,55.89,55.73,55.85,5600,31.8602647193602,31.9116522431011,31.8202966453395,31.8888133436607,9807.82811293211,0.0,1.0
2007-05-30,55.65,55.81,55.45,55.45,174900,31.7746188464587,31.8659744442203,31.6604243492566,31.6604243492566,306319.488741397,0.0,1.0
2007-05-31,56.28,56.41,56.21,56.31,37300,32.134331512645,32.2085579358263,32.0943634386243,32.1514606872253,65327.1408236371,0.0,1.0
2007-06-01,56.51,56.65,56.5,56.58,3000,32.2656551844273,32.3455913324687,32.2599454595672,32.305623258448,5254.19363192792,0.0,1.0
2007-06-04,56.67,56.7,56.57,56.65,5100,32.3570107821889,32.3741399567692,32.2999135335879,32.3455913324687,8932.12917427747,0.0,1.0
2007-06-05,56.71,56.73,56.64,56.64,1400,32.3798496816293,32.3912691313495,32.3398816076086,32.3398816076086,2451.95702823303,0.0,1.0
2007-06-06,56.53,56.72,56.35,56.72,1700,32.2770746341475,32.3855594064894,32.1742995866657,32.3855594064894,2977.37639142582,0.0,1.0
2007-06-07,55.95,56.53,55.95,56.53,1300,31.9459105922617,32.2770746341475,31.9459105922617,32.2770746341475,2276.8172405021,0.0,1.0
2007-06-08,56.0801,56.0801,55.75,55.81,1500,32.0201941126916,32.0201941126916,31.8317160950597,31.8659744442203,2627.09681596396,0.0,1.0
2007-06-11,56.21,56.36,56.06,56.06,6300,32.0943634386243,32.1800093115258,32.0087175657228,32.0087175657228,11033.8066270486,0.0,1.0
2007-06-12,55.45,55.77,55.45,55.71,600,31.6604243492566,31.8431355447799,31.6604243492566,31.8088771956193,1050.83872638559,0.0,1.0
2007-06-13,55.7399,55.7399,55.4301,55.44,1000,31.825949272951,31.825949272951,31.649061996785,31.6547146243965,1751.3978773093,0.0,1.0
2007-06-14,55.54,55.74,55.53,55.53,5400,31.7118118729975,31.8260063701996,31.7061021481374,31.7061021481374,9457.54853747027,0.0,1.0
2007-06-15,56.21,56.27,56.13,56.26,2600,32.0943634386243,32.1286217877849,32.0486856397435,32.1229120629248,4553.6344810042,0.0,1.0
2007-06-18,56.02,56.12,55.99,56.12,11400,31.9858786662824,32.0429759148834,31.9687494917021,32.0429759148834,19965.9358013261,0.0,1.0
2007-06-19,55.78,55.88,55.65,55.74,7400,31.84884526964,31.905942518241,31.7746188464587,31.8260063701996,12960.3442920889,0.0,1.0
2007-06-20,55.61,55.67,55.61,55.67,200,31.7517799470182,31.7860382961789,31.7517799470182,31.7860382961789,350.279575461862,0.0,1.0
2007-06-21,55.9,55.91,55.548,55.61,3700,31.9173619679612,31.9230716928213,31.7163796528856,31.7517799470182,6480.17214604443,0.0,1.0
2007-06-22,54.98,55.44,54.9,55.44,3600,31.3920672808319,31.6547146243965,31.3463894819511,31.6547146243965,6305.03235831351,0.0,1.0
2007-06-25,55.02,55.46,55.02,55.13,8500,31.4149061802723,31.6661340741167,31.4149061802723,31.4777131537334,14886.8819571291,0.0,1.0
2007-06-26,55.21,55.5,55.21,55.5,1100,31.5233909526142,31.6889729735571,31.5233909526142,31.6889729735571,1926.53766504024,0.0,1.0
2007-06-27,55.26,55.27,54.82,54.82,2100,31.5519395769147,31.5576493017748,31.3007116830703,31.3007116830703,3677.93554234955,0.0,1.0
2007-06-28,55.25,55.37,55.21,55.21,1900,31.5462298520546,31.6147465503758,31.5233909526142,31.5233909526142,3327.65596688769,0.0,1.0
2007-06-29,55.82,55.96,55.71,55.92,8900,31.8716841690804,31.9516203171218,31.8088771956193,31.9287814176814,15587.4411080528,0.0,1.0
2007-07-02,56.7,56.75,56.7,56.7,1100,32.3741399567692,32.4026885810697,32.3741399567692,32.3741399567692,1926.53766504024,0.0,1.0
2007-07-03,56.62,56.79,56.6,56.6,700,32.3284621578884,32.4255274805101,32.3170427081682,32.3170427081682,1225.97851411651,0.0,1.0
2007-07-05,56.33,56.33,56.15,56.26,1000,32.1628801369455,32.1628801369455,32.0601050894637,32.1229120629248,1751.39787730931,0.0,1.0
2007-07-06,56.07,56.18,55.96,56.01,4100,32.0144272905829,32.077234264044,31.9516203171218,31.9801689414223,7180.73129696815,0.0,1.0
2007-07-09,56.22,56.3599,56.17,56.3599,5100,32.1000731634844,32.1799522142772,32.0715245391839,32.1799522142772,8932.12917427746,0.0,1.0
2007-07-10,56.14,56.21,56.11,56.11,2700,32.0543953646036,32.0943634386243,32.0372661900233,32.0372661900233,4728.77426873513,0.0,1.0
2007-07-11,56.16,56.16,55.86,55.86,1700,32.0658148143238,32.0658148143238,31.8945230685208,31.8945230685208,2977.37639142582,0.0,1.0
2007-07-12,56.32,56.32,55.85,55.85,2900,32.1571704120854,32.1571704120854,31.8888133436607,31.8888133436607,5079.05384419699,0.0,1.0
2007-07-13,56.64,56.64,56.4001,56.49,1800,32.3398816076086,32.3398816076086,32.2029053082148,32.2542357347071,3152.51617915675,0.0,1.0
2007-07-16,56.52,56.7,56.49,56.5,20700,32.2713649092874,32.3741399567692,32.2542357347071,32.2599454595672,36253.9360603027,0.0,1.0
2007-07-17,56.23,56.4,56.23,56.27,12200,32.1057828883445,32.2028482109662,32.1057828883445,32.1286217877849,21367.0541031735,0.0,1.0
2007-07-18,56.0,56.0,55.8,55.92,13800,31.9744592165622,31.9744592165622,31.8602647193602,31.9287814176814,24169.2907068684,0.0,1.0
2007-07-19,56.24,56.24,56.05,56.23,33300,32.1114926132046,32.1114926132046,32.0030078408627,32.1057828883445,58321.5493143999,0.0,1.0
2007-07-20,55.81,56.14,55.81,56.14,3800,31.8659744442203,32.0543953646036,31.8659744442203,32.0543953646036,6655.31193377536,0.0,1.0
2007-07-23,56.13,56.27,56.02,56.25,4300,32.0486856397435,32.1286217877849,31.9858786662824,32.1172023380647,7531.01087243001,0.0,1.0
2007-07-24,56.04,56.24,55.88,56.14,29900,31.9972981160026,32.1114926132046,31.905942518241,32.0543953646036,52366.7965315482,0.0,1.0
2007-07-25,55.77,56.01,55.54,56.01,3400,31.8431355447799,31.9801689414223,31.7118118729975,31.9801689414223,5954.75278285164,0.0,1.0
2007-07-26,54.9,55.28,54.31,55.2,18600,31.3463894819511,31.5633590266349,31.0095157152052,31.5176812277541,32576.0005179531,0.0,1.0
2007-07-27,54.56,54.92,54.312,54.75,7500,31.1522588367077,31.3578089316713,31.0106576601772,31.2607436090496,13135.4840798198,0.0,1.0
2007-07-30,55.25,55.42,55.22,55.4,8500,31.5462298520546,31.6432951746763,31.5291006774743,31.6318757249561,14886.8819571291,0.0,1.0
2007-07-31,54.98,55.34,54.95,55.19,2700,31.3920672808319,31.5976173757955,31.3749381062516,31.511971502894,4728.77426873513,0.0,1.0
2007-08-01,54.61,54.62,54.23,54.5,27800,31.1808074610082,31.1865171858683,30.9638379163244,31.1180004875471,48688.8609891988,0.0,1.0
2007-08-02,54.56,54.56,54.31,54.39,31400,31.1522588367077,31.1522588367077,31.0095157152052,31.055193514086,54993.8933475123,0.0,1.0
2007-08-03,53.63,54.41,53.62,54.31,23400,30.6212544247184,31.0666129638062,30.6155446998583,31.0095157152052,40982.7103290378,0.0,1.0
2007-08-06,54.54,54.54,54.2945,54.53,4700,31.1408393869875,31.1408393869875,31.000665641672,31.1351296621274,8231.57002335375,0.0,1.0
2007-08-07,54.58,54.58,54.35,54.35,200,31.1636782864279,31.1636782864279,31.0323546146456,31.0323546146456,350.279575461862,0.0,1.0
2007-08-08,54.53,54.7901,54.5,54.67,5800,31.1351296621274,31.2836396057386,31.1180004875471,31.2150658101688,10158.107688394,0.0,1.0
2007-08-09,53.96,54.2,53.91,54.2,4400,30.8096753451017,30.9467087417441,30.7811267208012,30.9467087417441,7706.15066016095,0.0,1.0
2007-08-10,53.39,53.5,52.66,53.04,17400,30.484221028076,30.5470280015371,30.0674111132886,30.2843806579724,30474.3230651819,0.0,1.0
2007-08-13,53.42,53.65,53.35,53.65,13600,30.5013502026563,30.6326738744386,30.4613821286356,30.6326738744386,23819.0111314066,0.0,1.0
2007-08-14,53.0001,53.62,52.95,53.62,10900,30.2615988557807,30.6155446998583,30.2329931342315,30.6155446998583,19090.2368626714,0.0,1.0
2007-08-15,52.44,53.0,52.3,52.63,10700,29.9417971663664,30.2615417585321,29.861861018325,30.0502819387083,18739.9572872096,0.0,1.0
2007-08-16,52.62,52.62,51.76,52.21,13600,30.0445722138482,30.0445722138482,29.5535358758796,29.8104734945841,23819.0111314066,0.0,1.0
2007-08-17,52.47,53.85,52.09,52.34,3400,29.9589263409467,30.7468683716406,29.7419567962629,29.8846999177654,5954.75278285165,0.0,1.0
2007-08-20,51.5001,51.88,51.42,51.88,1200,29.4051401267656,29.6220525742008,29.3594052306362,29.6220525742008,2101.67745277117,0.0,1.0
2007-08-21,52.27,52.39,52.05,52.19,21100,29.8447318437447,29.9132485420659,29.7191178968225,29.7990540448639,36954.4952112264,0.0,1.0
2007-08-22,52.86,53.0,52.76,52.76,2400,30.1816056104906,30.2615417585321,30.1245083618896,30.1245083618896,4203.35490554234,0.0,1.0
2007-08-23,53.38,53.38,53.38,53.38,200,30.4785113032159,30.4785113032159,30.4785113032159,30.4785113032159,350.279575461861,0.0,1.0
2007-08-24,53.15,53.15,53.01,53.01,700,30.3471876314336,30.3471876314336,30.2672514833921,30.2672514833921,1225.97851411651,0.0,1.0
2007-08-27,53.2,53.35,53.09,53.35,2900,30.3757362557341,30.4613821286356,30.312929282273,30.4613821286356,5079.05384419698,0.0,1.0
2007-08-28,52.47,52.95,52.42,52.95,2100,29.9589263409467,30.2329931342315,29.9303777166462,30.2329931342315,3677.93554234955,0.0,1.0
2007-08-29,52.93,52.94,52.84,52.94,6500,30.2215736845113,30.2272834093714,30.1701861607704,30.2272834093714,11384.0862025105,0.0,1.0
2007-08-30,52.86,52.9801,52.42,52.42,1600,30.1816056104906,30.2501794060605,29.9303777166462,29.9303777166462,2802.2366036949,0.0,1.0
2007-08-31,54.02,54.09,54.02,54.06,1700,30.8439336942623,30.883901768283,30.8439336942623,30.8667725937027,2977.37639142582,0.0,1.0
2007-09-04,53.96,54.0499,53.65,53.69,2900,30.8096753451017,30.861005771594,30.6326738744386,30.655512773879,5079.05384419699,0.0,1.0
2007-09-05,52.88,52.88,52.63,52.8401,2400,30.1930250602108,30.1930250602108,30.0502819387083,30.170243258019,4203.35490554234,0.0,1.0
2007-09-06,53.0,53.0,52.7,52.75,800,30.2615417585321,30.2615417585321,30.090250012729,30.1187986370295,1401.11830184744,0.0,1.0
2007-09-07,52.41,52.5,52.3,52.36,4900,29.9246679917861,29.976055515527,29.861861018325,29.8961193674856,8581.84959881561,0.0,1.0
2007-09-10,52.66,53.28,52.4,53.19,84200,30.0674111132886,30.4214140546149,29.918958266926,30.370026530874,147467.701269444,0.0,1.0
2007-09-11,52.3401,52.49,52.32,52.36,12600,29.884757015014,29.9703457906669,29.8732804680452,29.8961193674856,22067.6132540973,0.0,1.0
2007-09-12,52.44,52.49,52.19,52.19,5100,29.9417971663664,29.9703457906669,29.7990540448639,29.7990540448639,8932.12917427748,0.0,1.0
2007-09-13,52.09,52.25,51.93,52.16,5600,29.7419567962629,29.8333123940245,29.6506011985013,29.7819248702836,9807.82811293213,0.0,1.0
2007-09-14,52.25,52.28,52.2,52.28,3100,29.8333123940245,29.8504415686048,29.804763769724,29.8504415686048,5429.33341965886,0.0,1.0
2007-09-17,51.91,52.18,51.91,52.18,3100,29.6391817487811,29.7933443200038,29.6391817487811,29.7933443200038,5429.33341965885,0.0,1.0
2007-09-18,52.4299,52.48,51.59,51.67,8100,29.9360303442577,29.9646360658068,29.4564705532579,29.5021483521387,14186.3228062054,0.0,1.0
2007-09-19,53.01,53.25,53.01,53.2,1100,30.2672514833921,30.4042848800346,30.2672514833921,30.3757362557341,1926.53766504024,0.0,1.0
2007-09-20,52.86,53.21,52.7,53.05,10200,30.1816056104906,30.3814459805942,30.090250012729,30.2900903828325,17864.258348555,0.0,1.0
2007-09-21,53.12,53.2,52.95,52.98,5200,30.3300584568533,30.3757362557341,30.2329931342315,30.2501223088118,9107.26896200838,0.0,1.0
2007-09-24,53.18,53.34,53.18,53.34,1300,30.3643168060139,30.4556724037755,30.3643168060139,30.4556724037755,2276.8172405021,0.0,1.0
2007-09-25,53.29,53.29,53.07,53.07,5500,30.427123779475,30.427123779475,30.3015098325528,30.3015098325528,9632.68832520118,0.0,1.0
2007-09-26,53.84,53.86,53.65,53.86,7300,30.7411586467805,30.7525780965007,30.6326738744386,30.7525780965007,12785.2045043579,0.0,1.0
2007-09-27,54.71,54.77,54.52,54.77,7300,31.2379047096092,31.2721630587698,31.1294199372673,31.2721630587698,12785.204504358,0.0,1.0
2007-09-28,54.7601,54.86,54.74,54.84,4700,31.2665104311583,31.3235505825107,31.2550338841895,31.3121311327905,8231.57002335375,0.0,1.0
2007-10-01,55.57,55.57,54.69,54.69,2100,31.7289410475778,31.7289410475778,31.226485259889,31.226485259889,3677.93554234955,0.0,1.0
2007-10-02,55.36,55.38,55.0,55.38,10600,31.6090368255157,31.6204562752359,31.4034867305521,31.6204562752359,18564.8174994787,0.0,1.0
2007-10-03,55.15,55.15,55.13,55.13,2300,31.4891326034536,31.4891326034536,31.4777131537334,31.4777131537334,4028.21511781141,0.0,1.0
2007-10-04,55.15,55.23,55.04,55.23,2500,31.4891326034536,31.5348104023344,31.4263256299925,31.5348104023344,4378.49469327327,0.0,1.0
2007-10-05,55.64,55.64,55.46,55.46,700,31.7689091215986,31.7689091215986,31.6661340741167,31.6661340741167,1225.97851411651,0.0,1.0
2007-10-08,55.12,55.2401,55.03,55.22,2300,31.4720034288733,31.5405772244431,31.4206159051324,31.5291006774743,4028.21511781141,0.0,1.0
2007-10-09,55.08,55.1199,55.01,55.05,5900,31.4491645294329,31.4719463316247,31.4091964554122,31.4320353548526,10333.2474761249,0.0,1.0
2007-10-10,54.81,54.81,54.7,54.74,2600,31.2950019582102,31.2950019582102,31.2321949847491,31.2550338841895,4553.6344810042,0.0,1.0
2007-10-11,54.92,55.29,54.92,55.0,5800,31.3578089316713,31.569068751495,31.3578089316713,31.4034867305521,10158.107688394,0.0,1.0
2007-10-12,54.89,54.96,54.88,54.91,2800,31.340679757091,31.3806478311117,31.3349700322309,31.3520992068112,4903.91405646606,0.0,1.0
2007-10-15,54.25,54.49,54.06,54.49,5300,30.9752573660446,31.112290762687,30.8667725937027,31.112290762687,9282.40874973933,0.0,1.0
2007-10-16,53.54,53.59,53.5201,53.59,2700,30.5698669009775,30.598415525278,30.5585045485059,30.598415525278,4728.77426873513,0.0,1.0
2007-10-17,53.21,53.5001,53.21,53.5,3900,30.3814459805942,30.5470850987857,30.3814459805942,30.5470280015371,6830.45172150629,0.0,1.0
2007-10-18,53.63,53.68,53.57,53.59,5000,30.6212544247184,30.6498030490189,30.5869960755578,30.598415525278,8756.98938654653,0.0,1.0
2007-10-19,52.81,53.2,52.81,53.2,17300,30.1530569861901,30.3757362557341,30.1530569861901,30.3757362557341,30299.1832774511,0.0,1.0
2007-10-22,52.89,53.15,52.74,52.95,8700,30.1987347850709,30.3471876314336,30.1130889121694,30.2329931342315,15237.161532591,0.0,1.0
2007-10-23,53.106,53.3199,52.9,53.31,6700,30.3220648420491,30.4441958568067,30.204444509931,30.4385432291952,11734.3657779724,0.0,1.0
2007-10-24,52.53,53.1,52.52,53.04,19400,29.9931846901073,30.3186390071331,29.9874749652472,30.2843806579724,33977.1188198006,0.0,1.0
2007-10-25,52.8,52.9201,52.71,52.79,5800,30.14734726133,30.2159210568998,30.0959597375891,30.1416375364699,10158.107688394,0.0,1.0
2007-10-26,54.0,54.0,53.65,53.65,1500,30.8325142445421,30.8325142445421,30.6326738744386,30.6326738744386,2627.09681596396,0.0,1.0
2007-10-29,54.4101,54.49,54.3401,54.3401,600,31.0666700610548,31.112290762687,31.0267019870341,31.0267019870341,1050.83872638558,0.0,1.0
2007-10-30,54.28,54.48,54.28,54.48,3400,30.9923865406249,31.1065810378269,30.9923865406249,31.1065810378269,5954.75278285165,0.0,1.0
2007-10-31,54.8,55.01,54.48,54.48,700,31.2892922333501,31.4091964554122,31.1065810378269,31.1065810378269,1225.97851411652,0.0,1.0
2007-11-01,54.04,54.89,54.04,54.58,3500,30.8553531439825,31.340679757091,30.8553531439825,31.1636782864279,6129.89257058257,0.0,1.0
2007-11-02,54.03,54.27,53.85,54.05,13800,30.8496434191224,30.9866768157648,30.7468683716406,30.8610628688426,24169.2907068684,0.0,1.0
2007-11-05,53.664,53.664,53.47,53.51,5100,30.6406674892427,30.6406674892427,30.5298988269568,30.5527377263972,8932.12917427747,0.0,1.0
2007-11-06,54.09,54.16,53.9801,54.03,8600,30.883901768283,30.9238698423037,30.8211518920705,30.8496434191224,15062.02174486,0.0,1.0
2007-11-07,53.16,53.7,53.16,53.6401,3400,30.3528973562937,30.6612224987391,30.3528973562937,30.6270212468271,5954.75278285164,0.0,1.0
2007-11-08,52.61,52.95,51.37,51.37,3200,30.0388624889881,30.2329931342315,29.3308566063357,29.3308566063357,5604.47320738979,0.0,1.0
2007-11-09,52.0,52.0,51.3,51.3,8300,29.690569272522,29.690569272522,29.290888532315,29.290888532315,14536.6023816673,0.0,1.0
2007-11-12,52.0101,52.3399,51.69,51.69,2200,29.6963360946307,29.8846428205168,29.5135678018589,29.5135678018589,3853.07533008048,0.0,1.0
2007-11-13,52.58,52.58,52.22,52.25,13000,30.0217333144078,30.0217333144078,29.8161832194442,29.8333123940245,22768.172405021,0.0,1.0
2007-11-14,52.7158,53.05,52.7158,52.99,6300,30.099271378008,30.2900903828325,30.099271378008,30.255832033672,11033.8066270486,0.0,1.0
2007-11-15,52.28,52.55,52.21,52.55,10500,29.8504415686048,30.0046041398275,29.8104734945841,30.0046041398275,18389.6777117477,0.0,1.0
2007-11-16,52.08,52.28,51.51,51.51,9100,29.7362470714028,29.8504415686048,29.4107927543771,29.4107927543771,15937.7206835147,0.0,1.0
2007-11-19,51.26,51.5,50.9,51.09,11300,29.2680496328746,29.405083029517,29.062499537911,29.1709843102529,19790.7960135952,0.0,1.0
2007-11-20,52.32,52.5499,51.93,52.24,10100,29.8732804680452,30.0045470425789,29.6506011985013,29.8276026691644,17689.118560824,0.0,1.0
2007-11-21,51.55,51.63,51.13,51.13,3800,29.4336316538175,29.4793094526983,29.1938232096933,29.1938232096933,6655.31193377537,0.0,1.0
2007-11-23,52.38,52.48,52.35,52.36,1300,29.9075388172058,29.9646360658068,29.8904096426255,29.8961193674856,2276.8172405021,0.0,1.0
2007-11-26,52.56,52.84,52.56,52.82,13200,30.0103138646876,30.1701861607704,30.0103138646876,30.1587667110502,23118.4519804829,0.0,1.0
2007-11-27,53.262,53.34,51.81,51.81,3900,30.4111365498667,30.4556724037755,29.5820845001801,29.5820845001801,6830.4517215063,0.0,1.0
2007-11-28,53.64,53.78,52.49,52.49,1700,30.6269641495785,30.7069002976199,29.9703457906669,29.9703457906669,2977.37639142582,0.0,1.0
2007-11-29,54.15,54.15,53.84,53.84,1400,30.9181601174436,30.9181601174436,30.7411586467805,30.7411586467805,2451.95702823303,0.0,1.0
2007-11-30,53.95,54.59,53.95,54.59,4200,30.8039656202416,31.169388011288,30.8039656202416,31.169388011288,7355.87108469909,0.0,1.0
2007-12-03,53.88,54.08,53.8799,54.08,1100,30.7639975462209,30.8781920434229,30.7639404489723,30.8781920434229,1926.53766504024,0.0,1.0
2007-12-04,53.4,53.43,53.37,53.3701,5800,30.4899307529361,30.5070599275164,30.4728015783558,30.4728586756044,10158.107688394,0.0,1.0
2007-12-05,54.418,54.48,54.15,54.17,6800,31.0711807436943,31.1065810378269,30.9181601174436,30.9295795671638,11909.5055657033,0.0,1.0
2007-12-06,54.58,54.58,54.17,54.17,4300,31.1636782864279,31.1636782864279,30.9295795671638,30.9295795671638,7531.01087243003,0.0,1.0
2007-12-07,54.4501,54.4501,54.23,54.39,3400,31.0895089604952,31.0895089604952,30.9638379163244,31.055193514086,5954.75278285165,0.0,1.0
2007-12-10,54.76,54.76,54.67,54.67,1000,31.2664533339097,31.2664533339097,31.2150658101688,31.2150658101688,1751.39787730931,0.0,1.0
2007-12-11,53.5,54.77,53.5,54.77,13900,30.5470280015371,31.2721630587698,30.5470280015371,31.2721630587698,24344.4304945993,0.0,1.0
2007-12-12,53.54,54.55,53.54,54.55,14800,30.5698669009775,31.1465491118476,30.5698669009775,31.1465491118476,25920.6885841777,0.0,1.0
2007-12-13,52.5,52.59,52.33,52.33,21400,29.976055515527,30.0274430392679,29.8789901929053,29.8789901929053,37479.9145744192,0.0,1.0
2007-12-14,51.35,52.05,51.35,52.05,18600,29.3194371566155,29.7191178968225,29.3194371566155,29.7191178968225,32576.0005179531,0.0,1.0
2007-12-17,49.79,50.18,49.79,50.09,2200,28.7024385785082,28.927261857191,28.7024385785082,28.8753795621104,3816.33078668165,0.47939,1.0
2007-12-18,50.31,50.47,49.77,50.34,12700,29.0022029500853,29.0944381413398,28.6909091796014,29.0194970484455,22030.6368140259,0.0,1.0
2007-12-19,50.2,50.28,49.98,50.26,5100,28.9387912560978,28.9849088517251,28.8119678681229,28.9733794528183,8846.94864185293,0.0,1.0
2007-12-20,50.15,50.36,50.06,50.2,14300,28.9099677588308,29.0310264473523,28.8580854637501,28.9387912560978,24806.1501134308,0.0,1.0
2007-12-21,50.89,50.89,50.5,50.63,9500,29.3365555183828,29.3365555183828,29.1117322397,29.1866733325943,16479.6102152163,0.0,1.0
2007-12-24,50.88,51.11,48.0,48.0,17600,29.3307908189294,29.4633789063578,27.6705573763485,27.6705573763485,30530.6462934533,0.0,1.0
2007-12-26,51.22,51.36,51.14,51.14,2500,29.5267906003452,29.6074963926929,29.480673004718,29.480673004718,4336.73953032007,0.0,1.0
2007-12-27,50.51,50.924,50.51,50.75,10000,29.1174969391534,29.3561554965244,29.1174969391534,29.2558497260351,17346.9581212803,0.0,1.0
2007-12-28,50.79,51.04,50.71,51.04,7400,29.2789085238488,29.4230260101839,29.2327909282215,29.4230260101839,12836.7490097474,0.0,1.0
2007-12-31,50.8,51.22,49.32,50.12,22200,29.2846732233022,29.5267906003452,28.4314977041981,28.8926736604706,38510.2470292421,0.0,1.0
2008-01-02,50.6,50.92,50.6,50.92,4800,29.1693792342341,29.353849616743,29.1693792342341,29.353849616743,8326.53989821451,0.0,1.0
2008-01-03,50.81,50.82,50.7,50.81,5100,29.2904379227556,29.296202622209,29.2270262287681,29.2904379227556,8846.94864185292,0.0,1.0
2008-01-04,49.46,50.53,49.43,50.33,18900,28.5122034965458,29.1290263380602,28.4949093981856,29.0137323489921,32785.7508492197,0.0,1.0
2008-01-07,49.44,49.74,49.39,49.74,8000,28.500674097639,28.6736150812411,28.4718506003719,28.6736150812411,13877.5664970242,0.0,1.0
2008-01-08,49.47,49.92,49.33,49.85,10900,28.5179681959992,28.7773796714025,28.4372624036515,28.7370267752286,18908.1843521955,0.0,1.0
2008-01-09,50.26,50.26,49.66,50.01,2600,28.9733794528183,28.9733794528183,28.6274974856139,28.8292619664831,4510.20911153286,0.0,1.0
2008-01-10,49.65,49.65,49.4801,49.51,2100,28.6217327861605,28.6217327861605,28.5237905424471,28.5410269938128,3642.86120546885,0.0,1.0
2008-01-11,49.11,49.32,49.11,49.32,1500,28.3104390156766,28.4314977041981,28.3104390156766,28.4314977041981,2602.04371819204,0.0,1.0
2008-01-14,49.87,49.87,49.58,49.83,6700,28.7485561741354,28.7485561741354,28.5813798899866,28.7254973763218,11622.4619412578,0.0,1.0
2008-01-15,48.25,48.82,48.0,48.82,17600,27.8146748626837,28.1432627315278,27.6705573763485,28.1432627315278,30530.6462934532,0.0,1.0
2008-01-16,47.85,47.98,47.3256,47.98,4600,27.5840868845474,27.6590279774417,27.2817860452108,27.6590279774417,7979.60073578892,0.0,1.0
2008-01-17,47.12,48.15,47.12,47.98,11000,27.1632638244488,27.7570278681496,27.1632638244488,27.6590279774417,19081.6539334083,0.0,1.0
2008-01-18,47.89,48.31,47.33,48.2,14800,27.607145682361,27.8492630594041,27.2843225129703,27.7858513654166,25673.4980194948,0.0,1.0
2008-01-22,46.42,46.75,45.19,46.02,15800,26.7597348627104,26.9499699446728,26.0506768299414,26.5291468845741,27408.1938316228,0.0,1.0
2008-01-23,46.12,46.27,44.97,44.97,14900,26.5867938791082,26.6732643709093,25.9238534419665,25.9238534419665,25846.9676007076,0.0,1.0
2008-01-24,47.32,47.54,47.11,47.11,11000,27.2785578135169,27.4053812014918,27.1574991249954,27.1574991249954,19081.6539334083,0.0,1.0
2008-01-25,48.25,48.77,48.02,48.77,6100,27.8146748626837,28.1144392342608,27.6820867752553,28.1144392342608,10581.6444539809,0.0,1.0
2008-01-28,48.0,48.19,47.4899,47.63,5400,27.6705573763485,27.7800866659632,27.3765000572303,27.4572634965725,9367.35738549134,0.0,1.0
2008-01-29,48.55,48.64,48.3,48.64,16000,27.9876158462858,28.0394981413665,27.8434983599507,28.0394981413665,27755.1329940484,0.0,1.0
2008-01-30,48.59,48.59,47.92,47.92,23800,28.0106746440995,28.0106746440995,27.6244397807213,27.6244397807213,41285.760328647,0.0,1.0
2008-01-31,49.14,49.28,48.43,48.43,35900,28.3277331140368,28.4084389063845,27.918439452845,27.918439452845,62275.5796553961,0.0,1.0
2008-02-01,49.666,49.81,49.46,49.46,4800,28.6309563052859,28.713967977415,28.5122034965458,28.5122034965458,8326.53989821453,0.0,1.0
2008-02-04,49.28,49.564,49.28,49.53,7400,28.4084389063845,28.5721563708612,28.4084389063845,28.5525563927196,12836.7490097474,0.0,1.0
2008-02-05,47.824,48.19,47.81,48.19,1700,27.5690986659686,27.7800866659632,27.5610280867338,27.7800866659632,2948.98288061764,0.0,1.0
2008-02-06,47.37,47.89,47.23,47.39,21000,27.3073813107839,27.607145682361,27.2266755184363,27.3189107096908,36428.6120546886,0.0,1.0
2008-02-07,47.61,47.61,47.206,47.23,3000,27.4457340976657,27.4457340976657,27.2128402397481,27.2266755184363,5204.08743638407,0.0,1.0
2008-02-08,46.62,46.9,46.52,46.9,22700,26.8750288517785,27.0364404364739,26.8173818572444,27.0364404364739,39377.5949353062,0.0,1.0
2008-02-11,46.88,47.0401,46.54,46.89,7700,27.024911037567,27.1172038758161,26.8289112561512,27.0306757370205,13357.1577533858,0.0,1.0
2008-02-12,47.69,47.95,47.54,47.55,8600,27.4918516932929,27.6417338790815,27.4053812014918,27.4111459009452,14918.383984301,0.0,1.0
2008-02-13,47.504,47.504,47.38,47.38,2000,27.3846282834596,27.3846282834596,27.3131460102373,27.3131460102373,3469.39162425605,0.0,1.0
2008-02-14,47.9899,48.39,47.9899,48.0,7700,27.6647350299006,27.8953806550313,27.6647350299006,27.6705573763485,13357.1577533858,0.0,1.0
2008-02-15,48.25,48.34,47.97,48.31,3800,27.8146748626837,27.8665571577643,27.6532632779883,27.8492630594041,6591.84408608649,0.0,1.0
2008-02-19,48.94,49.52,48.88,49.23,16700,28.2124391249687,28.5467916932662,28.1778509282482,28.3796154091174,28969.420062538,0.0,1.0
2008-02-20,48.2,48.2,47.67,48.2,1600,27.7858513654166,27.7858513654166,27.4803222943861,27.7858513654166,2775.51329940484,0.0,1.0
2008-02-21,48.2001,48.83,48.2001,48.83,11000,27.7859090124112,28.1490274309812,27.7859090124112,28.1490274309812,19081.6539334083,0.0,1.0
2008-02-22,48.18,48.6,47.82,48.22,4800,27.7743219665098,28.0164393435529,27.5667927861872,27.7973807643234,8326.53989821453,0.0,1.0
2008-02-25,48.88,48.88,48.88,48.88,200,28.1778509282482,28.1778509282482,28.1778509282482,28.1778509282482,346.939162425605,0.0,1.0
2008-02-26,49.76,49.83,48.75,49.28,2600,28.685144480148,28.7254973763218,28.102909835354,28.4084389063845,4510.20911153286,0.0,1.0
2008-02-27,49.63,49.93,49.5901,49.73,3600,28.6102033872537,28.7831443708559,28.5872022364346,28.6678503817877,6244.90492366089,0.0,1.0
2008-02-28,49.13,49.366,49.11,49.2201,1700,28.3219684145834,28.4580153216838,28.3104390156766,28.3739083566586,2948.98288061764,0.0,1.0
2008-02-29,49.13,49.13,49.13,49.13,100,28.3219684145834,28.3219684145834,28.3219684145834,28.3219684145834,173.469581212802,0.0,1.0
2008-03-03,48.86,48.86,48.484,48.76,8300,28.1663215293414,28.1663215293414,27.9495688298934,28.1086745348074,14397.9752406626,0.0,1.0
2008-03-04,47.64,47.9599,47.486,47.75,1700,27.4630281960259,27.6474409315404,27.3742518244434,27.5264398900134,2948.98288061764,0.0,1.0
2008-03-05,48.31,48.31,48.31,48.31,1400,27.8492630594041,27.8492630594041,27.8492630594041,27.8492630594041,2428.57413697923,0.0,1.0
2008-03-06,47.59,48.13,47.59,48.13,1700,27.4342046987589,27.7454984692428,27.4342046987589,27.7454984692428,2948.98288061764,0.0,1.0
2008-03-07,47.56,47.56,47.48,47.48,1200,27.4169106003987,27.4169106003987,27.3707930047714,27.3707930047714,2081.63497455363,0.0,1.0
2008-03-10,46.86,47.25,46.86,47.25,1100,27.0133816386602,27.2382049173431,27.0133816386602,27.2382049173431,1908.16539334083,0.0,1.0
2008-03-11,48.09,48.09,47.61,47.61,400,27.7224396714292,27.7224396714292,27.4457340976657,27.4457340976657,693.878324851209,0.0,1.0
2008-03-12,47.94,48.44,47.94,48.35,4900,27.6359691796281,27.9242041522984,27.6359691796281,27.8723218572177,8500.00947942732,0.0,1.0
2008-03-13,48.4,48.4,47.32,47.6,12500,27.9011453544848,27.9011453544848,27.2785578135169,27.4399693982123,21683.6976516003,0.0,1.0
2008-03-14,46.76,47.5534,46.76,47.49,5800,26.9557346441262,27.4131058987594,26.9557346441262,27.3765577042248,10061.2357103425,0.0,1.0
2008-03-17,46.66,46.66,46.03,46.08,28300,26.8980876495921,26.8980876495921,26.5349115840275,26.5637350812946,49091.8914832231,0.0,1.0
2008-03-18,47.43,47.59,47.3,47.32,4000,27.3419695075044,27.4342046987589,27.2670284146101,27.2785578135169,6938.78324851209,0.0,1.0
2008-03-19,46.25,47.548,46.25,47.548,1800,26.6617349720025,27.4099929610546,26.6617349720025,27.4099929610546,3122.45246183044,0.0,1.0
2008-03-20,46.27,46.27,45.88,45.98,7300,26.6732643709093,26.6732643709093,26.4484410922265,26.5060880867605,12663.2794285346,0.0,1.0
2008-03-24,47.8912,48.12,47.8912,48.04,3700,27.6078374462955,27.7397337697894,27.6078374462955,27.6936161741621,6418.37450487368,0.0,1.0
2008-03-25,48.48,48.54,48.42,48.42,5600,27.947262950112,27.9818511468324,27.9126747533916,27.9126747533916,9714.29654791694,0.0,1.0
2008-03-26,48.41,48.62,48.2042,48.2042,20300,27.9069100539382,28.0279687424597,27.7882725391871,27.7882725391871,35214.3249861989,0.0,1.0
2008-03-27,48.79,48.96,48.67,48.86,19600,28.1259686331676,28.2239685238755,28.0567922397267,28.1663215293414,34000.0379177093,0.0,1.0
2008-03-28,48.65,48.97,48.65,48.97,700,28.0452628408199,28.2297332233289,28.0452628408199,28.2297332233289,1214.28706848962,0.0,1.0
2008-03-31,48.5399,48.5399,48.49,48.49,200,27.9817934998379,27.9817934998379,27.9530276495654,27.9530276495654,346.939162425605,0.0,1.0
2008-04-01,49.43,49.55,49.08,49.15,6200,28.4949093981856,28.5640857916264,28.2931449173164,28.3334978134902,10755.1140351937,0.0,1.0
2008-04-02,49.14,49.58,49.14,49.44,6300,28.3277331140368,28.5813798899866,28.3277331140368,28.500674097639,10928.5836164066,0.0,1.0
2008-04-03,49.64,49.8,49.62,49.8,600,28.6159680867071,28.7082032779616,28.6044386878003,28.7082032779616,1040.81748727681,0.0,1.0
2008-04-04,49.75,49.75,49.65,49.65,4100,28.6793797806946,28.6793797806946,28.6217327861605,28.6217327861605,7112.25282972489,0.0,1.0
2008-04-07,49.75,49.95,49.71,49.81,7700,28.6793797806946,28.7946737697627,28.6563209828809,28.713967977415,13357.1577533858,0.0,1.0
2008-04-08,49.07,49.07,49.07,49.07,400,28.2873802178629,28.2873802178629,28.2873802178629,28.2873802178629,693.878324851211,0.0,1.0
2008-04-09,48.47,48.52,48.3,48.52,4200,27.9414982506586,27.9703217479256,27.8434983599507,27.9703217479256,7285.7224109377,0.0,1.0
2008-04-10,48.584,48.584,48.56,48.56,400,28.0072158244274,28.0072158244274,27.9933805457392,27.9933805457392,693.878324851211,0.0,1.0
2008-04-11,48.43,48.63,48.43,48.63,2100,27.918439452845,28.0337334419131,27.918439452845,28.0337334419131,3642.86120546885,0.0,1.0
2008-04-14,48.43,48.54,48.43,48.54,1800,27.918439452845,27.9818511468324,27.918439452845,27.9818511468324,3122.45246183044,0.0,1.0
2008-04-15,48.77,48.77,48.38,48.75,2700,28.1144392342608,28.1144392342608,27.8896159555779,28.102909835354,4683.67869274566,0.0,1.0
2008-04-16,49.959,49.97,49.72,49.79,1000,28.7998619992707,28.8062031686695,28.6620856823343,28.7024385785082,1734.69581212803,0.0,1.0
2008-04-17,49.33,49.55,49.33,49.55,1400,28.4372624036515,28.5640857916264,28.4372624036515,28.5640857916264,2428.57413697924,0.0,1.0
2008-04-18,50.25,50.25,49.8,49.8,900,28.9676147533648,28.9676147533648,28.7082032779616,28.7082032779616,1561.22623091523,0.0,1.0
2008-04-21,50.37,50.37,50.27,50.27,500,29.0367911468057,29.0367911468057,28.9791441522717,28.9791441522717,867.347906064013,0.0,1.0
2008-04-22,49.68,49.68,49.68,49.68,400,28.6390268845207,28.6390268845207,28.6390268845207,28.6390268845207,693.87832485121,0.0,1.0
2008-04-23,49.55,49.55,49.55,49.55,200,28.5640857916264,28.5640857916264,28.5640857916264,28.5640857916264,346.939162425605,0.0,1.0
2008-04-24,49.738,49.83,49.69,49.79,1600,28.6724621413505,28.7254973763218,28.6447915839741,28.7024385785082,2775.51329940484,0.0,1.0
2008-04-25,50.2,50.31,50.2,50.31,600,28.9387912560978,29.0022029500853,28.9387912560978,29.0022029500853,1040.81748727682,0.0,1.0
2008-04-28,50.878,50.878,50.51,50.73,2000,29.3296378790387,29.3296378790387,29.1174969391534,29.2443203271283,3469.39162425606,0.0,1.0
2008-04-29,50.79,50.79,50.79,50.79,200,29.2789085238488,29.2789085238488,29.2789085238488,29.2789085238488,346.939162425605,0.0,1.0
2008-04-30,50.72,50.72,50.6,50.6,500,29.2385556276749,29.2385556276749,29.1693792342341,29.1693792342341,867.347906064014,0.0,1.0
2008-05-01,51.15,51.15,50.69,50.69,1300,29.4864377041714,29.4864377041714,29.2212615293147,29.2212615293147,2255.10455576643,0.0,1.0
2008-05-02,50.97,51.138,50.97,51.138,5000,29.3826731140101,29.4795200648273,29.3826731140101,29.4795200648273,8673.47906064012,0.0,1.0
2008-05-05,51.14,51.29,50.95,50.95,2000,29.480673004718,29.5671434965191,29.3711437151033,29.3711437151033,3469.39162425605,0.0,1.0
2008-05-06,51.45,51.47,51.45,51.47,300,29.6593786877736,29.6709080866804,29.6593786877736,29.6709080866804,520.408743638407,0.0,1.0
2008-05-07,51.69,51.69,51.48,51.48,7000,29.7977314746553,29.7977314746553,29.6766727861338,29.6766727861338,12142.8706848962,0.0,1.0
2008-05-08,51.38,51.38,51.09,51.12,5900,29.6190257915997,29.6190257915997,29.451849507451,29.4691436058112,10234.7052915554,0.0,1.0
2008-05-09,50.4901,50.4901,50.3998,50.41,2000,29.1060251872411,29.1060251872411,29.0539699511769,29.0598499446193,3469.39162425605,0.0,1.0
2008-05-12,50.55,50.55,50.4,50.4,3800,29.140555736967,29.140555736967,29.0540852451659,29.0540852451659,6591.8440860865,0.0,1.0
2008-05-13,50.6899,50.86,50.6899,50.86,1400,29.2212038823202,29.3192614200226,29.2212038823202,29.3192614200226,2428.57413697923,0.0,1.0
2008-05-14,51.19,51.19,51.19,51.19,2200,29.509496501985,29.509496501985,29.509496501985,29.509496501985,3816.33078668166,0.0,1.0
2008-05-15,52.11,52.11,51.85,51.85,1800,30.0398488516984,30.0398488516984,29.8899666659098,29.8899666659098,3122.45246183044,0.0,1.0
2008-05-16,52.52,52.67,52.21,52.34,2000,30.276201529288,30.3626720210891,30.0974958462324,30.1724369391267,3469.39162425605,0.0,1.0
2008-05-19,52.75,52.7601,52.66,52.66,4600,30.4087896167163,30.4146119631643,30.3569073216357,30.3569073216357,7979.60073578892,0.0,1.0
2008-05-20,52.25,52.25,52.25,52.25,100,30.120554644046,30.120554644046,30.120554644046,30.120554644046,173.469581212803,0.0,1.0
2008-05-21,51.55,51.92,51.55,51.92,600,29.7170256823076,29.9303195620836,29.7170256823076,29.9303195620836,1040.81748727682,0.0,1.0
2008-05-22,51.99,52.13,51.88,51.88,1600,29.9706724582575,30.0513782506052,29.90726076427,29.90726076427,2775.51329940484,0.0,1.0
2008-05-23,51.5634,51.81,51.5634,51.81,1200,29.7247503795752,29.8669078680962,29.7247503795752,29.8669078680962,2081.63497455363,0.0,1.0
2008-05-27,51.57,51.6,51.57,51.6,200,29.7285550812144,29.7458491795747,29.7285550812144,29.7458491795747,346.939162425605,0.0,1.0
2008-05-28,51.14,51.14,50.82,50.96,3400,29.480673004718,29.480673004718,29.296202622209,29.3769084145567,5897.96576123528,0.0,1.0
2008-05-29,51.46,51.53,51.09,51.09,7800,29.665143387227,29.7054962834008,29.451849507451,29.451849507451,13530.6273345986,0.0,1.0
2008-05-30,52.29,52.34,52.13,52.2,5000,30.1436134418597,30.1724369391267,30.0513782506052,30.091731146779,8673.47906064011,0.0,1.0
2008-06-02,52.199,52.52,52.122,52.52,2700,30.0911546768337,30.276201529288,30.0467664910424,30.276201529288,4683.67869274566,0.0,1.0
2008-06-03,52.0,52.58,52.0,52.35,2000,29.9764371577109,30.3107897260084,29.9764371577109,30.1782016385801,3469.39162425605,0.0,1.0
2008-06-04,52.5,52.89,52.43,52.43,6900,30.2646721303812,30.489495409064,30.2243192342073,30.2243192342073,11969.4011036834,0.0,1.0
2008-06-05,53.18,53.18,53.0,53.04,3600,30.6566716932128,30.6566716932128,30.5529071030515,30.5759659008651,6244.90492366089,0.0,1.0
2008-06-06,51.56,52.46,51.56,52.46,6200,29.722790381761,30.2416133325676,29.722790381761,30.2416133325676,10755.1140351938,0.0,1.0
2008-06-09,51.53,51.77,51.45,51.77,12500,29.7054962834008,29.8438490702826,29.6593786877736,29.8438490702826,21683.6976516003,0.0,1.0
2008-06-10,50.54,50.65,50.51,50.54,5600,29.1347910375136,29.1982027315011,29.1174969391534,29.1347910375136,9714.29654791695,0.0,1.0
2008-06-11,49.92,50.73,49.92,50.73,1600,28.7773796714025,29.2443203271283,28.7773796714025,29.2443203271283,2775.51329940484,0.0,1.0
2008-06-12,49.9,50.06,49.84,50.06,800,28.7658502724956,28.8580854637501,28.7312620757752,28.8580854637501,1387.75664970242,0.0,1.0
2008-06-13,50.0499,50.17,50.0499,50.17,2200,28.8522631173022,28.9214971577376,28.8522631173022,28.9214971577376,3816.33078668165,0.0,1.0
2008-06-16,50.6,50.6,50.2,50.2,800,29.1693792342341,29.1693792342341,28.9387912560978,28.9387912560978,1387.75664970242,0.0,1.0
2008-06-17,50.2,50.96,50.17,50.96,82300,28.9387912560978,29.3769084145567,28.9214971577376,29.3769084145567,142765.465338137,0.0,1.0
2008-06-18,50.2066,50.42,50.2066,50.35,2600,28.9425959577371,29.0656146440728,28.9425959577371,29.0252617478989,4510.20911153286,0.0,1.0
2008-06-19,49.81,49.81,49.52,49.68,9200,28.713967977415,28.713967977415,28.5467916932662,28.6390268845207,15959.2014715778,0.0,1.0
2008-06-20,48.81,48.9,48.79,48.790001,16900,28.1374980320744,28.189380327155,28.1259686331676,28.1259692096375,29316.3592249636,0.0,1.0
2008-06-23,47.72,48.7,47.52,48.42,9100,27.5091457916531,28.0740863380869,27.393851802585,27.9126747533916,15785.7318903651,0.0,1.0
2008-06-24,48.484,48.74,48.34,48.5,6400,27.9495688298934,28.0971451359006,27.8665571577643,27.9587923490188,11102.0531976193,0.0,1.0
2008-06-25,49.32,49.378,49.12,49.12,19300,28.4314977041981,28.4649329610279,28.31620371513,28.31620371513,33479.6291740709,0.0,1.0
2008-06-26,48.27,48.36,48.2299,48.36,29300,27.8262042615905,27.8780865566711,27.8030878167823,27.8780865566711,50826.5872953511,0.0,1.0
2008-06-27,48.46,48.76,48.202,48.76,19200,27.9357335512052,28.1086745348074,27.7870043053073,28.1086745348074,33306.1595928581,0.0,1.0
2008-06-30,49.09,49.3,48.756,48.92,46400,28.2989096167698,28.4199683052913,28.106368655026,28.2009097260619,80489.8856827402,0.0,1.0
2008-07-01,48.696,48.86,48.62,48.8,18000,28.0717804583056,28.1663215293414,28.0279687424597,28.131733332621,31224.5246183044,0.0,1.0
2008-07-02,48.2,48.87,48.2,48.87,8200,27.7858513654166,28.1720862287948,27.7858513654166,28.1720862287948,14224.5056594498,0.0,1.0
2008-07-03,48.246,48.47,48.17,48.3,3400,27.8123689829023,27.9414982506586,27.7685572670564,27.8434983599507,5897.96576123529,0.0,1.0
2008-07-07,48.33,48.33,48.0,48.0,3500,27.8607924583109,27.8607924583109,27.6705573763485,27.6705573763485,6071.43534244809,0.0,1.0
2008-07-08,48.16,48.24,47.7298,47.74,23800,27.762792567603,27.8089101632303,27.5147951971175,27.52067519056,41285.760328647,0.0,1.0
2008-07-09,47.59,48.17,47.59,47.97,15400,27.4342046987589,27.7685572670564,27.4342046987589,27.6532632779883,26714.3155067716,0.0,1.0
2008-07-10,47.74,47.83,47.5,47.58,2000,27.52067519056,27.5725574856406,27.3823224036782,27.4284399993055,3469.39162425605,0.0,1.0
2008-07-11,47.08,47.22,46.85,47.22,11400,27.1402050266352,27.2209108189828,27.0076169392068,27.2209108189828,19775.5322582595,0.0,1.0
2008-07-14,46.86,47.276,46.86,47.22,6500,27.0133816386602,27.2531931359219,27.0133816386602,27.2209108189828,11275.5227788322,0.0,1.0
2008-07-15,46.68,46.9,46.42,46.5,8400,26.9096170484989,27.0364404364739,26.7597348627104,26.8058524583376,14571.4448218754,0.0,1.0
2008-07-16,47.169,47.169,46.78,46.78,700,27.1915108517705,27.1915108517705,26.967264043033,26.967264043033,1214.28706848962,0.0,1.0
2008-07-17,47.27,47.65,47.27,47.54,6400,27.2497343162499,27.4687928954793,27.2497343162499,27.4053812014918,11102.0531976194,0.0,1.0
2008-07-18,47.17,47.17,47.17,47.17,300,27.1920873217158,27.1920873217158,27.1920873217158,27.1920873217158,520.408743638408,0.0,1.0
2008-07-21,46.99,46.99,46.99,46.99,300,27.0883227315545,27.0883227315545,27.0883227315545,27.0883227315545,520.408743638408,0.0,1.0
2008-07-22,47.16,47.2,47.16,47.2,4800,27.1863226222624,27.209381420076,27.1863226222624,27.209381420076,8326.53989821453,0.0,1.0
2008-07-23,47.75,47.83,47.75,47.83,700,27.5264398900134,27.5725574856406,27.5264398900134,27.5725574856406,1214.28706848962,0.0,1.0
2008-07-24,47.91,48.171,47.91,48.171,600,27.6186750812679,27.7691337370018,27.6186750812679,27.7691337370018,1040.81748727681,0.0,1.0
2008-07-25,47.67,47.67,47.59,47.59,1200,27.4803222943861,27.4803222943861,27.4342046987589,27.4342046987589,2081.63497455363,0.0,1.0
2008-07-28,47.17,47.63,47.17,47.63,700,27.1920873217158,27.4572634965725,27.1920873217158,27.4572634965725,1214.28706848962,0.0,1.0
2008-07-29,47.1488,47.1488,46.78,46.78,800,27.1798661588746,27.1798661588746,26.967264043033,26.967264043033,1387.75664970242,0.0,1.0
2008-07-30,47.65,47.72,47.34,47.59,8200,27.4687928954793,27.5091457916531,27.2900872124237,27.4342046987589,14224.5056594498,0.0,1.0
2008-07-31,47.27,47.43,47.27,47.3,900,27.2497343162499,27.3419695075044,27.2497343162499,27.2670284146101,1561.22623091522,0.0,1.0
2008-08-01,46.7899,46.7899,46.44,46.58,2600,26.9729710954919,26.9729710954919,26.7712642616172,26.8519700539649,4510.20911153286,0.0,1.0
2008-08-04,45.56,45.77,45.56,45.65,4200,26.2639707097175,26.385029398239,26.2639707097175,26.3158530047981,7285.7224109377,0.0,1.0
2008-08-05,46.24,46.24,45.83,45.83,9600,26.6559702725491,26.6559702725491,26.4196175949594,26.4196175949594,16653.079796429,0.0,1.0
2008-08-06,45.94,45.94,45.94,45.94,1700,26.4830292889469,26.4830292889469,26.4830292889469,26.4830292889469,2948.98288061764,0.0,1.0
2008-08-07,45.26,45.54,45.26,45.49,1400,26.0910297261153,26.2524413108106,26.0910297261153,26.2236178135436,2428.57413697923,0.0,1.0
2008-08-08,45.6,45.65,44.98,45.09,26700,26.2870295075311,26.3158530047981,25.9296181414199,25.9930298354074,46316.3781838183,0.0,1.0
2008-08-11,45.76,45.89,45.76,45.76,1600,26.3792646987856,26.4542057916799,26.3792646987856,26.3792646987856,2775.51329940484,0.0,1.0
2008-08-12,45.44,45.48,45.44,45.48,600,26.1947943162766,26.2178531140902,26.1947943162766,26.2178531140902,1040.81748727681,0.0,1.0
2008-08-13,45.22,45.33,45.041,45.33,2500,26.0679709283017,26.1313826222891,25.9647828080857,26.1313826222891,4336.73953032006,0.0,1.0
2008-08-14,45.04,45.16,44.95,44.95,3500,25.9642063381404,26.0333827315812,25.9123240430597,25.9123240430597,6071.43534244808,0.0,1.0
2008-08-15,44.96,44.96,44.96,44.96,200,25.9180887425131,25.9180887425131,25.9180887425131,25.9180887425131,346.939162425605,0.0,1.0
2008-08-18,45.058,45.2801,45.058,45.2801,1700,25.9745827971565,26.1026167720166,25.9745827971565,26.1026167720166,2948.98288061764,0.0,1.0
2008-08-19,44.51,44.51,44.37,44.39,1400,25.6586772671098,25.6586772671098,25.5779714747622,25.589500873669,2428.57413697924,0.0,1.0
2008-08-20,44.41,44.55,44.41,44.55,1300,25.6010302725758,25.6817360649235,25.6010302725758,25.6817360649235,2255.10455576643,0.0,1.0
2008-08-21,44.85,44.99,43.91,44.99,5200,25.8546770485256,25.9353828408733,25.3127952999055,25.9353828408733,9020.41822306575,0.0,1.0
2008-08-22,44.67,44.67,44.642,44.642,800,25.7509124583643,25.7509124583643,25.7347712998948,25.7347712998948,1387.75664970242,0.0,1.0
2008-08-25,44.19,44.77,44.19,44.77,3100,25.4742068846008,25.8085594528984,25.4742068846008,25.8085594528984,5377.55701759689,0.0,1.0
2008-08-26,44.19,44.19,44.19,44.19,0,25.4742068846008,25.4742068846008,25.4742068846008,25.4742068846008,0,0.0,1.0
2008-08-27,44.72,44.72,44.58,44.58,400,25.7797359556314,25.7797359556314,25.6990301632837,25.6990301632837,693.878324851209,0.0,1.0
2008-08-28,44.9988,45.04,44.9988,45.04,500,25.9404557763923,25.9642063381404,25.9404557763923,25.9642063381404,867.347906064013,0.0,1.0
2008-08-29,45.397,45.66,45.397,45.51,2500,26.1700061086269,26.3216177042515,26.1700061086269,26.2351472124504,4336.73953032007,0.0,1.0
2008-09-02,44.92,45.01,44.84,45.01,1600,25.8950299446995,25.9469122397801,25.8489123490722,25.9469122397801,2775.51329940484,0.0,1.0
2008-09-03,44.92,44.92,44.65,44.65,6400,25.8950299446995,25.8950299446995,25.7393830594575,25.7393830594575,11102.0531976194,0.0,1.0
2008-09-04,43.822,44.38,43.81,44.38,2600,25.2620659447155,25.5837361742156,25.2551483053714,25.5837361742156,4510.20911153287,0.0,1.0
2008-09-05,43.6536,43.6536,43.5,43.5,1300,25.1649884059202,25.1649884059202,25.0764426223158,25.0764426223158,2255.10455576643,0.0,1.0
2008-09-08,44.4,46.51,44.2,44.64,2400,25.5952655731224,26.811617157791,25.4799715840543,25.7336183600041,4163.26994910726,0.0,1.0
2008-09-09,43.63,44.44,43.63,44.0,1400,25.1513837152101,25.618324370936,25.1513837152101,25.3646775949861,2428.57413697924,0.0,1.0
2008-09-10,43.91,44.04,43.91,44.04,2100,25.3127952999055,25.3877363927998,25.3127952999055,25.3877363927998,3642.86120546885,0.0,1.0
2008-09-11,43.79,43.79,43.47,43.47,600,25.2436189064646,25.2436189064646,25.0591485239556,25.0591485239556,1040.81748727682,0.0,1.0
2008-09-12,43.83,43.83,43.76,43.76,1500,25.2666777042782,25.2666777042782,25.2263248081044,25.2263248081044,2602.04371819204,0.0,1.0
2008-09-15,42.858,42.858,42.27,42.27,1200,24.7063489174072,24.7063489174072,24.3673845895469,24.3673845895469,2081.63497455363,0.0,1.0
2008-09-16,42.0,42.67,42.0,42.21,14900,24.2117377043049,24.5979725676831,24.2117377043049,24.3327963928265,25846.9676007076,0.0,1.0
2008-09-17,42.0,42.0,42.0,42.0,0,24.2117377043049,24.2117377043049,24.2117377043049,24.2117377043049,0,0.0,1.0
2008-09-18,42.896,42.896,42.06,42.07,2600,24.7282547753301,24.7282547753301,24.2463259010254,24.2520906004788,4510.20911153287,0.0,1.0
2008-09-19,44.136,44.55,44.03,44.53,7000,25.4430775075525,25.6817360649235,25.3819716933464,25.6702066660167,12142.8706848962,0.0,1.0
2008-09-22,43.41,43.78,43.41,43.78,1000,25.0245603272352,25.2378542070112,25.0245603272352,25.2378542070112,1734.69581212802,0.0,1.0
2008-09-23,42.74,42.74,42.25,42.25,2100,24.638325463857,24.638325463857,24.3558551906401,24.3558551906401,3642.86120546885,0.0,1.0
2008-09-24,43.2,43.538,43.2,43.538,5300,24.9035016387137,25.0983484802388,24.9035016387137,25.0983484802388,9193.88780427852,0.0,1.0
2008-09-25,44.08,44.09,43.43,43.43,5000,25.4107951906134,25.4165598900668,25.036089726142,25.036089726142,8673.47906064012,0.0,1.0
2008-09-26,43.643,43.65,43.39,43.56,2800,25.1588778244995,25.1629131141169,25.0130309283284,25.1110308190363,4857.14827395848,0.0,1.0
2008-09-29,40.38,42.17,40.38,42.17,4800,23.2778563928532,24.3097375950129,23.2778563928532,24.3097375950129,8326.53989821452,0.0,1.0
2008-09-30,42.35,42.35,41.95,41.98,2400,24.4135021851742,24.4135021851742,24.1829142070379,24.2002083053981,4163.26994910725,0.0,1.0
2008-10-01,42.15,42.15,41.77,41.77,1700,24.298208196106,24.298208196106,24.0791496168766,24.0791496168766,2948.98288061765,0.0,1.0
2008-10-02,40.64,40.64,40.5,40.5,400,23.4277385786417,23.4277385786417,23.3470327862941,23.3470327862941,693.878324851211,0.0,1.0
2008-10-03,40.296,41.21,40.21,40.61,2100,23.2294329174446,23.7563264474859,23.1798565021453,23.4104444802815,3642.86120546885,0.0,1.0
2008-10-06,38.568,38.66,37.4,38.35,3500,22.233292851896,22.2863280868674,21.5599759557382,22.1076224038118,6071.4353424481,0.0,1.0
2008-10-07,37.32,38.66,37.32,38.66,8500,21.513858360111,22.2863280868674,21.513858360111,22.2863280868674,14744.9144030882,0.0,1.0
2008-10-08,36.25,36.84,35.8,36.74,5400,20.8970355185965,21.2371527863475,20.6376240431933,21.1795057918134,9367.35738549135,0.0,1.0
2008-10-09,34.37,35.92,34.37,35.92,3300,19.8132720213562,20.7068004366341,19.8132720213562,20.7068004366341,5724.49618002249,0.0,1.0
2008-10-10,31.32,31.87,30.26,31.22,2600,18.0550386880674,18.3720971580047,17.4439805460064,17.9973916935333,4510.20911153287,0.0,1.0
2008-10-13,35.0,35.11,34.04,34.04,6200,20.1764480869208,20.2398597809083,19.6230369393938,19.6230369393938,10755.1140351938,0.0,1.0
2008-10-14,35.79,37.16,35.79,37.16,300,20.6318593437399,21.4216231688565,20.6318593437399,21.4216231688565,520.408743638406,0.0,1.0
2008-10-15,33.69,35.68,33.69,35.61,4200,19.4212724585246,20.5684476497524,19.4212724585246,20.5280947535786,7285.72241093771,0.0,1.0
2008-10-16,34.28,34.66,33.2301,34.66,2700,19.7613897262756,19.980448305505,19.1561539306625,19.980448305505,4683.67869274566,0.0,1.0
2008-10-17,36.192,36.192,34.84,34.84,5100,20.8636002617668,20.8636002617668,20.0842128956663,20.0842128956663,8846.94864185292,0.0,1.0
2008-10-20,36.81,37.28,36.25,36.25,700,21.2198586879873,21.4907995622973,20.8970355185965,20.8970355185965,1214.28706848962,0.0,1.0
2008-10-21,37.17,37.17,36.27,36.7,9800,21.4273878683099,21.4273878683099,20.9085649175033,21.1564469939998,17000.0189588546,0.0,1.0
2008-10-22,34.04,35.55,34.04,35.55,1200,19.6230369393938,20.4935065568581,19.6230369393938,20.4935065568581,2081.63497455363,0.0,1.0
2008-10-23,34.69,35.94,34.14,34.93,11900,19.9977424038652,20.7183298355409,19.6806839339279,20.1360951907469,20642.8801643235,0.0,1.0
2008-10-24,34.18,34.448,33.81,34.05,6900,19.7037427317415,19.8582366770928,19.4904488519655,19.6288016388472,11969.4011036834,0.0,1.0
2008-10-27,32.65,33.36,32.65,32.94,8000,18.8217437153704,19.2310373765622,18.8217437153704,18.9889199995192,13877.5664970242,0.0,1.0
2008-10-28,35.81,35.81,34.51,34.53,3300,20.6433887426467,20.6433887426467,19.8939778137039,19.9055072126107,5724.49618002248,0.0,1.0
2008-10-29,35.99,35.99,35.63,35.63,300,20.747153332808,20.747153332808,20.5396241524854,20.5396241524854,520.408743638407,0.0,1.0
2008-10-30,36.782,37.49,36.618,37.49,2100,21.2037175295177,21.6118582508189,21.1091764584819,21.6118582508189,3642.86120546886,0.0,1.0
2008-10-31,36.97,36.99,35.86,35.86,1300,21.3120938792418,21.3236232781486,20.6722122399137,20.6722122399137,2255.10455576643,0.0,1.0
2008-11-03,37.53,37.53,36.67,36.67,20100,21.6349170486325,21.6349170486325,21.1391528956396,21.1391528956396,34867.3858237733,0.0,1.0
2008-11-04,39.034,39.4,38.56,38.74,141200,22.5019278464247,22.7129158464194,22.2286810923333,22.3324456824946,244939.048672478,0.0,1.0
2008-11-05,39.28,39.49,39.1,39.11,150900,22.6437394529785,22.7647981415001,22.5399748628172,22.5457395622706,261765.598050119,0.0,1.0
2008-11-06,35.91,37.66,35.63,37.6,130300,20.7010357371807,21.7098581415268,20.5396241524854,21.6752699448063,226030.864320282,0.0,1.0
2008-11-07,37.15,37.15,36.55,36.58,137300,21.4158584694031,21.4158584694031,21.0699765021987,21.0872706005589,238173.735005177,0.0,1.0
2008-11-10,37.639,37.93,37.04,37.74,19100,21.6977522726746,21.8655050267687,21.3524467754156,21.755975737154,33132.6900116453,0.0,1.0
2008-11-11,35.74,36.46,35.59,36.46,7900,20.6030358464728,21.0180942071181,20.5165653546717,21.0180942071181,13704.0969158114,0.0,1.0
2008-11-12,35.49,36.16,35.08,36.16,1600,20.4589183601377,20.8451532235159,20.222565682548,20.8451532235159,2775.51329940484,0.0,1.0
2008-11-13,36.25,36.25,35.752,35.81,3400,20.8970355185965,20.8970355185965,20.6099534858169,20.6433887426467,5897.96576123529,0.0,1.0
2008-11-14,36.15,36.67,35.89,36.42,6900,20.8393885240625,21.1391528956396,20.6895063382739,20.9950354093044,11969.4011036834,0.0,1.0
2008-11-17,35.9701,36.13,35.24,35.54,12600,20.7356815808957,20.8278591251557,20.3148008738025,20.4877418574047,21857.1672328131,0.0,1.0
2008-11-18,35.24,35.44,34.84,35.05,3000,20.3148008738025,20.4300948628707,20.0842128956663,20.2052715841878,5204.08743638408,0.0,1.0
2008-11-19,33.86,33.86,33.86,33.86,500,19.5192723492325,19.5192723492325,19.5192723492325,19.5192723492325,867.347906064013,0.0,1.0
2008-11-20,32.43,33.8,32.37,33.05,3400,18.6949203273955,19.4846841525121,18.660332130675,19.0523316935066,5897.96576123527,0.0,1.0
2008-11-21,34.35,34.3863,33.0,34.06,9200,19.8017426224494,19.8226684814653,19.0235081962396,19.6345663383006,15959.2014715778,0.0,1.0
2008-11-24,36.914,37.16,35.3,35.3,6800,21.2798115623027,21.4216231688565,20.349389070523,20.349389070523,11795.9315224706,0.0,1.0
2008-11-25,35.47,36.57,34.98,36.52,19700,20.4473889612309,21.0815059011055,20.164918688014,21.0526824038385,34173.507498922,0.0,1.0
2008-11-26,36.2,36.278,34.88,34.96,6300,20.8682120213295,20.9131766770661,20.1072716934799,20.1533892891072,10928.5836164066,0.0,1.0
2008-11-28,35.52,35.52,35.52,35.52,100,20.4762124584979,20.4762124584979,20.4762124584979,20.4762124584979,173.469581212803,0.0,1.0
2008-12-01,32.99,35.1,32.99,35.1,148600,19.0177434967862,20.2340950814548,19.0177434967862,20.2340950814548,257775.797682225,0.0,1.0
2008-12-02,35.43,35.49,34.52,35.0,111600,20.4243301634172,20.4589183601377,19.8997425131573,20.1764480869208,193592.052633488,0.0,1.0
2008-12-03,36.06,36.46,34.78,34.78,121000,20.7875062289818,21.0180942071181,20.0496246989459,20.0496246989459,209898.193267491,0.0,1.0
2008-12-04,34.63,35.67,34.36,35.31,113100,19.9631542071448,20.562682950299,19.8075073219028,20.3551537699764,196194.096351679,0.0,1.0
2008-12-05,35.33,35.33,34.31,34.7,105600,20.3666831688832,20.3666831688832,19.7786838246358,20.0035071033186,183183.877760719,0.0,1.0
2008-12-08,37.38,37.38,36.44,36.44,10900,21.5484465568314,21.5484465568314,21.0065648082112,21.0065648082112,18908.1843521955,0.0,1.0
2008-12-09,36.93,37.4,35.46,36.41,12700,21.2890350814281,21.5599759557382,20.4416242617775,20.989270709851,22030.636814026,0.0,1.0
2008-12-10,37.24,37.57,36.8599,37.348,11200,21.4677407644837,21.6579758464461,21.2486245382598,21.5299995185805,19428.5930958339,0.0,1.0
2008-12-11,37.42,38.0,37.42,37.86,4300,21.571505354645,21.9058579229426,21.571505354645,21.8251521305949,7459.19199215052,0.0,1.0
2008-12-12,38.47,38.47,37.61,37.72,7800,22.1767987972527,22.1767987972527,21.6810346442597,21.7444463382472,13530.6273345986,0.0,1.0
2008-12-15,37.89,38.41,37.74,38.41,2500,21.8424462289551,22.1422106005322,21.755975737154,22.1422106005322,4336.73953032006,0.0,1.0
2008-12-16,39.5,39.5,38.15,38.15,8000,22.7705628409535,22.7705628409535,21.9923284147437,21.9923284147437,13877.5664970242,0.0,1.0
2008-12-17,40.12,40.17,39.3101,39.49,23800,23.1279742070646,23.1567977043317,22.6610911983333,22.7647981415001,41285.7603286471,0.0,1.0
2008-12-18,38.732,39.34,38.42,39.34,4800,22.3278339229319,22.678327649699,22.1479752999856,22.678327649699,8326.53989821452,0.0,1.0
2008-12-19,38.25,38.71,38.1364,38.51,15400,22.0499754092777,22.3151515841344,21.984488423487,22.1998575950663,26714.3155067716,0.0,1.0
2008-12-22,35.0961,36.48,35.0961,36.22,22900,20.6927979816618,21.5087508404359,20.6927979816618,21.3554538223846,38839.6335146291,0.79961,1.0
2008-12-23,36.38,37.16,36.13,37.1,15700,21.4497904488777,21.9096815030318,21.3023894699822,21.8743052680968,26628.045684702,0.0,1.0
2008-12-24,36.8912,37.48,36.73,37.48,15300,21.7511959705233,22.098354756018,21.6561518193314,22.098354756018,25949.6241385949,0.0,1.0
2008-12-26,37.57,37.62,37.3,37.62,7100,22.1514191084204,22.1808993041995,21.9922260512133,22.1808993041995,12041.9824434003,0.0,1.0
2008-12-29,38.04,38.086,37.65,37.79,8600,22.428532948744,22.4556547288608,22.198587421667,22.2811319698485,14586.0632413018,0.0,1.0
2008-12-30,38.7311,38.9,38.53,38.53,13200,22.8360082148028,22.9355923161447,22.7174388673793,22.7174388673793,22387.9110215329,0.0,1.0
2008-12-31,39.39,39.39,39.2,39.21,2100,23.2244982347799,23.2244982347799,23.1124734908193,23.1183695299751,3561.71311706205,0.0,1.0
2009-01-02,39.77,39.77,39.7328,39.7328,700,23.4485477227011,23.4485477227011,23.4266144570414,23.4266144570414,1187.23770568735,0.0,1.0
2009-01-05,38.938,39.024,38.49,39.0,2900,22.9579972649368,23.0087032016768,22.693854710756,22.9945527077029,4918.55620927616,0.0,1.0
2009-01-06,38.13,38.51,38.12,38.36,4000,22.4815973011464,22.7056467890676,22.4757012619906,22.6172062017303,6784.21546107058,0.0,1.0
2009-01-07,37.52,37.83,37.31,37.83,23500,22.1219389126413,22.3047161264718,21.9981220903691,22.3047161264718,39857.2658337897,0.0,1.0
2009-01-08,37.936,38.07,37.7,38.07,2600,22.3672141415235,22.4462210662115,22.2280676174461,22.4462210662115,4409.74004969587,0.0,1.0
2009-01-09,37.81,38.0,37.81,37.962,800,22.2929240481601,22.4049487921207,22.2929240481601,22.3825438433286,1356.84309221412,0.0,1.0
2009-01-12,37.126,37.72,37.086,37.34,2100,21.889634969902,22.2398596957577,21.8660508132787,22.0158102078365,3561.71311706204,0.0,1.0
2009-01-13,36.57,36.57,36.57,36.57,100,21.5618151928383,21.5618151928383,21.5618151928383,21.5618151928383,169.605386526764,0.0,1.0
2009-01-14,35.3262,36.15,35.3262,36.15,10600,20.8284658426373,21.3141815482938,20.8284658426373,21.3141815482938,17978.170971837,0.0,1.0
2009-01-15,35.88,35.94,35.13,35.94,3100,21.1549884910866,21.1903647260216,20.7127855544,21.1903647260216,5257.7669823297,0.0,1.0
2009-01-16,36.45,36.45,36.36,36.3668,2800,21.4910627229685,21.4910627229685,21.4379983705661,21.442007677192,4748.95082274939,0.0,1.0
2009-01-20,34.44,35.9,34.44,35.9,65900,20.3059588526484,21.1667805693983,20.3059588526484,21.1667805693983,111769.949721138,0.0,1.0
2009-01-21,36.16,36.16,35.55,35.55,800,21.3200775874496,21.3200775874496,20.9604191989445,20.9604191989445,1356.84309221412,0.0,1.0
2009-01-22,35.41,35.41,35.41,35.41,200,20.877874650763,20.877874650763,20.877874650763,20.877874650763,339.210773053529,0.0,1.0
2009-01-23,34.92,34.92,34.4589,34.72,3500,20.5889687321278,20.5889687321278,20.3171023666529,20.4710479490114,5936.18852843675,0.0,1.0
2009-01-26,35.3,35.54,35.3,35.48,5400,20.813018220049,20.9545231597887,20.813018220049,20.9191469248538,9158.69087244528,0.0,1.0
2009-01-27,36.28,36.54,36.28,36.5,6300,21.3908300573195,21.5441270753708,21.3908300573195,21.5205429187476,10685.1393511861,0.0,1.0
2009-01-28,36.89,36.89,36.886,36.886,600,21.7504884458246,21.7504884458246,21.7481300301623,21.7481300301623,1017.63231916059,0.0,1.0
2009-01-29,35.73,36.03,35.71,36.03,3300,21.0665479037493,21.243429078424,21.0547558254377,21.243429078424,5596.97775538323,0.0,1.0
2009-01-30,35.06,35.65,35.06,35.65,2400,20.6715132803093,21.0193795905028,20.6715132803093,21.0193795905028,4070.52927664234,0.0,1.0
2009-02-02,34.97,34.97,34.51,34.51,13900,20.6184489279069,20.6184489279069,20.3472311267391,20.3472311267391,23575.1487272202,0.0,1.0
2009-02-03,35.71,35.71,34.83,34.83,7000,21.0547558254377,21.0547558254377,20.5359043797254,20.5359043797254,11872.3770568735,0.0,1.0
2009-02-04,35.285,35.95,35.285,35.95,2300,20.8041741613153,21.1962607651774,20.8041741613153,21.1962607651774,3900.92389011557,0.0,1.0
2009-02-05,35.33,35.33,35.278,35.278,300,20.8307063375165,20.8307063375165,20.8000469339062,20.8000469339062,508.816159580292,0.0,1.0
2009-02-06,35.63,35.63,35.63,35.63,1100,21.0075875121911,21.0075875121911,21.0075875121911,21.0075875121911,1865.65925179441,0.0,1.0
2009-02-09,35.42,35.42,35.28,35.28,300,20.8837706899189,20.8837706899189,20.8012261417374,20.8012261417374,508.816159580292,0.0,1.0
2009-02-10,34.0622,34.0622,34.0622,34.0622,200,20.0832064933415,20.0832064933415,20.0832064933415,20.0832064933415,339.210773053528,0.0,1.0
2009-02-11,34.38,34.53,34.38,34.53,200,20.2705826177135,20.3590232050508,20.2705826177135,20.3590232050508,339.210773053528,0.0,1.0
2009-02-12,33.47,33.77,33.46,33.77,1800,19.7340430545337,19.9109242292084,19.7281470153779,19.9109242292084,3052.89695748176,0.0,1.0
2009-02-13,33.6976,33.6976,33.6976,33.6976,200,19.8682369057202,19.8682369057202,19.8682369057202,19.8682369057202,339.210773053529,0.0,1.0
2009-02-17,32.5,32.755,32.31,32.63,5000,19.1621272564191,19.3124762548925,19.0501025124585,19.2387757654447,8480.2693263382,0.0,1.0
2009-02-18,32.64,32.9,32.57,32.76,4600,19.2446718046006,19.3979688226519,19.2033995305098,19.3154242744704,7801.84778023114,0.0,1.0
2009-02-19,32.67,32.8266,32.35,32.8266,7200,19.262359922068,19.3546918952482,19.0736866690817,19.3546918952482,12211.587829927,0.0,1.0
2009-02-20,32.07,32.07,31.49,31.93,5000,18.9085975727187,18.9085975727187,18.5666273016811,18.8260530245372,8480.26932633824,0.0,1.0
2009-02-23,30.85,31.8,30.83,31.72,10300,18.1892807957086,18.7494045155116,18.1774887173969,18.702236202265,17469.3548122567,0.0,1.0
2009-02-24,31.67,31.67,30.96,31.14,7300,18.6727560064859,18.6727560064859,18.2541372264226,18.3602659312274,12381.1932164538,0.0,1.0
2009-02-25,31.04,31.32,30.61,30.76,11800,18.3013055396692,18.4663946360321,18.0477758559688,18.1362164433062,20013.4356101581,0.0,1.0
2009-02-26,30.27,31.32,30.27,31.27,3400,17.8473105246709,18.4663946360321,17.8473105246709,18.436914440253,5766.58314190999,0.0,1.0
2009-02-27,30.27,30.27,30.27,30.27,0,17.8473105246709,17.8473105246709,17.8473105246709,17.8473105246709,0,0.0,1.0
2009-03-02,29.68,30.47,29.68,30.25,11700,17.4994442144775,17.9652313077873,17.4994442144775,17.8355184463593,19843.8302236314,0.0,1.0
2009-03-03,29.56,29.8,28.57,29.69,3600,17.4286917446076,17.5701966843473,16.8449838681813,17.5053402536333,6105.79391496352,0.0,1.0
2009-03-04,30.37,30.37,30.13,30.13,1000,17.9062709162291,17.9062709162291,17.7647659764894,17.7647659764894,1696.05386526765,0.0,1.0
2009-03-05,29.5401,30.24,29.54,30.23,4700,17.4169586266875,17.8296224072035,17.416899666296,17.8237263680476,7971.45316675793,0.0,1.0
2009-03-06,29.6,29.91,29.28,29.89,700,17.4522759012309,17.6350531150614,17.2636026482446,17.6232610367497,1187.23770568735,0.0,1.0
2009-03-09,28.7591,29.01,28.71,29.01,7700,16.9564779686179,17.1044095910374,16.9275284163628,17.1044095910374,13059.6147625608,0.0,1.0
2009-03-10,30.04,30.3785,29.57,29.57,3000,17.711701624087,17.9112825495116,17.4345877837634,17.4345877837634,5088.16159580294,0.0,1.0
2009-03-11,30.17,30.17,29.01,29.75,16200,17.7883501331127,17.7883501331127,17.1044095910374,17.5407164885682,27476.0726173358,0.0,1.0
2009-03-12,29.956,29.956,29.1,29.1,54100,17.6621748951781,17.6621748951781,17.1574739434398,17.1574739434398,91756.5141109797,0.0,1.0
2009-03-13,30.12,30.12,30.0145,30.0145,900,17.7588699373336,17.7588699373336,17.6966667242397,17.6966667242397,1526.44847874088,0.0,1.0
2009-03-16,30.62,31.1184,30.61,30.64,2500,18.0536718951247,18.3475304866508,18.0477758559688,18.0654639734363,4240.1346631691,0.0,1.0
2009-03-17,31.36,31.36,30.86,30.86,2700,18.4899787926554,18.4899787926554,18.1951768348644,18.1951768348644,4579.34543622264,0.0,1.0
2009-03-18,31.98,32.22,31.1,32.08,13100,18.8555332203164,18.9970381600561,18.3366817746041,18.9144936118746,22218.3056350061,0.0,1.0
2009-03-19,32.3101,32.3101,32.26,32.31,1100,19.05016147285,19.05016147285,19.0206223166793,19.0501025124585,1865.65925179441,0.0,1.0
2009-03-20,31.55,31.82,31.5,31.82,3900,18.602003536616,18.7611965938232,18.5725233408369,18.7611965938232,6614.61007454382,0.0,1.0
2009-03-23,33.38,33.38,32.55,32.55,18000,19.80537923228,19.80537923228,19.3129147396859,19.3129147396859,30337.2125801416,0.21099,1.0
2009-03-24,32.66,32.9484,32.66,32.662,3600,19.3781811182224,19.549297696131,19.3781811182224,19.3793677796504,6067.44251602833,0.0,1.0
2009-03-25,33.95,34.12,33.272,33.528,20800,20.1435777392422,20.2444439606169,19.7412995151714,19.8931921779474,35056.3345370526,0.0,1.0
2009-03-26,34.18,34.21,34.09,34.16,7300,20.2800438034551,20.2978437248741,20.2266440391979,20.2681771891757,12303.4251019463,0.0,1.0
2009-03-27,33.86,34.0,33.69,33.89,6100,20.090177974985,20.1732442749407,19.9893117536103,20.1079778964041,10280.9442632702,0.0,1.0
2009-03-30,32.94,32.94,32.65,32.86,2400,19.5443137181337,19.5443137181337,19.3722478110827,19.4968472610162,4044.96167735221,0.0,1.0
2009-03-31,32.7801,32.882,32.67,32.73,4500,19.4494401369701,19.5099005367235,19.3841144253621,19.4197142682003,7584.3031450354,0.0,1.0
2009-04-01,33.53,33.53,32.99,32.99,6100,19.8943788393753,19.8943788393753,19.5739802538322,19.5739802538322,10280.9442632702,0.0,1.0
2009-04-02,34.83,34.83,34.26,34.26,900,20.6657087675348,20.6657087675348,20.3275102605726,20.3275102605726,1516.86062900708,0.0,1.0
2009-04-03,33.97,34.3,33.97,34.3,2700,20.1554443535216,20.3512434891313,20.1554443535216,20.3512434891313,4550.58188702124,0.0,1.0
2009-04-06,33.1,33.29,32.9215,33.29,4200,19.6392466323687,19.7519794680228,19.5333370999253,19.7519794680228,7078.68293536638,0.0,1.0
2009-04-07,33.13,33.54,33.12,33.54,1500,19.6570465537878,19.900312146515,19.6511132466481,19.900312146515,2528.10104834513,0.0,1.0
2009-04-08,33.79,33.93,33.4444,33.4444,1400,20.0486448250072,20.1317111249629,19.8435897302596,19.8435897302596,2359.56097845546,0.0,1.0
2009-04-09,34.52,34.5701,34.38,34.5701,4100,20.4817762462045,20.5115021149743,20.3987099462488,20.5115021149743,6910.14286547669,0.0,1.0
2009-04-13,34.46,35.55,34.24,35.55,1200,20.4461764033664,21.0929068815924,20.3156436462932,21.0929068815924,2022.4808386761,0.0,1.0
2009-04-14,34.3199,34.47,34.28,34.28,3100,20.3630507703393,20.452109710506,20.339376874852,20.339376874852,5224.74216657995,0.0,1.0
2009-04-15,34.4,34.41,34.1417,34.1417,1500,20.4105765605282,20.4165098676679,20.2573192371101,20.2573192371101,2528.10104834514,0.0,1.0
2009-04-16,34.6,34.65,34.3,34.3,3400,20.529242703322,20.5589092390204,20.3512434891313,20.3512434891313,5730.36237624897,0.0,1.0
2009-04-17,34.822,34.83,34.75,34.75,3800,20.6609621218231,20.6657087675348,20.6182423104173,20.6182423104173,6404.52265580766,0.0,1.0
2009-04-20,34.15,34.23,34.15,34.23,800,20.262243882036,20.3097103391535,20.262243882036,20.3097103391535,1348.32055911741,0.0,1.0
2009-04-21,34.1301,34.1301,34.13,34.13,600,20.250436600828,20.250436600828,20.2503772677566,20.2503772677566,1011.24041933805,0.0,1.0
2009-04-22,34.764,35.0,34.764,34.82,2200,20.6265489404129,20.7665749889095,20.6265489404129,20.6597754603951,3707.88153757286,0.0,1.0
2009-04-23,34.79,34.79,34.54,34.54,700,20.6419755389761,20.6419755389761,20.4936428604839,20.4936428604839,1179.78048922773,0.0,1.0
2009-04-24,35.28,35.42,35.13,35.13,4900,20.9327075888208,21.0157738887764,20.8437079817255,20.8437079817255,8258.4634245941,0.0,1.0
2009-04-27,35.15,35.15,35.09,35.09,2200,20.8555745960049,20.8555745960049,20.8199747531667,20.8199747531667,3707.88153757285,0.0,1.0
2009-04-28,34.5,34.5,34.5,34.5,8600,20.4699096319251,20.4699096319251,20.4699096319251,20.4699096319251,14494.4460105121,0.0,1.0
2009-04-29,35.01,35.01,35.01,35.01,100,20.7725082960492,20.7725082960492,20.7725082960492,20.7725082960492,168.540069889676,0.0,1.0
2009-04-30,34.66,34.66,34.46,34.46,1600,20.5648425461601,20.5648425461601,20.4461764033664,20.4461764033664,2696.64111823481,0.0,1.0
2009-05-01,34.8074,34.8074,34.35,34.49,1300,20.6522994933991,20.6522994933991,20.3809100248298,20.4639763247854,2191.02090856579,0.0,1.0
2009-05-04,35.64,35.64,35.33,35.33,3000,21.1463066458496,21.1463066458496,20.9623741245192,20.9623741245192,5056.20209669026,0.0,1.0
2009-05-05,35.47,35.47,35.47,35.47,100,21.0454404244749,21.0454404244749,21.0454404244749,21.0454404244749,168.540069889675,0.0,1.0
2009-05-06,36.5,36.5,35.99,36.02,3400,21.6565710598628,21.6565710598628,21.3539723957387,21.3717723171578,5730.36237624897,0.0,1.0
2009-05-07,35.39,36.04,35.28,36.04,5100,20.9979739673574,21.3836389314371,20.9327075888208,21.3836389314371,8595.54356437344,0.0,1.0
2009-05-08,36.25,36.2617,36.25,36.25,1200,21.5082383813706,21.515180350724,21.5082383813706,21.5082383813706,2022.4808386761,0.0,1.0
2009-05-11,36.32,36.36,36.23,36.36,3700,21.5497715313484,21.5735047599072,21.4963717670912,21.5735047599072,6235.98258591799,0.0,1.0
2009-05-12,36.67,36.74,36.41,36.43,1000,21.7574372812375,21.7989704312153,21.6031712956056,21.615037909885,1685.40069889676,0.0,1.0
2009-05-13,35.99,36.078,35.83,35.83,1200,21.3539723957387,21.4061854985679,21.2590394815037,21.2590394815037,2022.4808386761,0.0,1.0
2009-05-14,35.99,35.99,35.99,35.99,0,21.3539723957387,21.3539723957387,21.3539723957387,21.3539723957387,0,0.0,1.0
2009-05-15,36.65,36.65,36.65,36.65,1000,21.7455706669581,21.7455706669581,21.7455706669581,21.7455706669581,1685.40069889676,0.0,1.0
2009-05-18,36.85,36.89,36.52,36.52,5200,21.8642368097519,21.8879700383106,21.6684376741422,21.6684376741422,8764.08363426312,0.0,1.0
2009-05-19,36.845,36.9478,36.845,36.9478,400,21.861270156182,21.922264553578,21.861270156182,21.922264553578,674.160279558703,0.0,1.0
2009-05-20,37.61,37.85,37.27,37.28,19000,22.3151681523682,22.4575675237207,22.1134357096188,22.1193690167585,32022.6132790384,0.0,1.0
2009-05-21,37.61,37.61,37.61,37.61,0,22.3151681523682,22.3151681523682,22.3151681523682,22.3151681523682,0,0.0,1.0
2009-05-22,36.9,37.1597,36.9,37.1597,900,21.8939033454503,22.047991331868,21.8939033454503,22.047991331868,1516.86062900708,0.0,1.0
2009-05-26,38.02,38.02,37.874,37.91,900,22.5584337450954,22.5584337450954,22.471807460856,22.4931673665589,1516.86062900708,0.0,1.0
2009-05-27,37.16,37.3944,37.16,37.3944,2000,22.0481693310822,22.1872460504365,22.0481693310822,22.1872460504365,3370.80139779352,0.0,1.0
2009-05-28,37.26,37.26,37.26,37.26,1700,22.1075024024791,22.1075024024791,22.1075024024791,22.1075024024791,2865.18118812449,0.0,1.0
2009-05-29,37.6016,37.6256,37.445,37.445,800,22.3101841743709,22.3244241115061,22.2172685845634,22.2172685845634,1348.3205591174,0.0,1.0
2009-06-01,38.12,38.192,38.12,38.18,1800,22.6177668164923,22.6604866278981,22.6177668164923,22.6533666593305,3033.72125801416,0.0,1.0
2009-06-02,38.35,38.4356,38.1965,38.31,1500,22.7542328807052,22.8050219898209,22.6631566161109,22.7304996521464,2528.10104834513,0.0,1.0
2009-06-03,37.3364,37.3364,37.3364,37.3364,100,22.1528328690263,22.1528328690263,22.1528328690263,22.1528328690263,168.540069889676,0.0,1.0
2009-06-04,38.0548,38.0548,37.67,37.67,1600,22.5790816539416,22.5790816539416,22.3507679952063,22.3507679952063,2696.6411182348,0.0,1.0
2009-06-05,38.06,38.06,38.06,38.06,0,22.5821669736542,22.5821669736542,22.5821669736542,22.5821669736542,0,0.0,1.0
2009-06-08,37.56,37.56,37.1,37.1,900,22.2855016166698,22.2855016166698,22.0125694882441,22.0125694882441,1516.86062900708,0.0,1.0
2009-06-09,37.56,37.56,37.56,37.56,0,22.2855016166698,22.2855016166698,22.2855016166698,22.2855016166698,0,0.0,1.0
2009-06-10,37.65,37.65,37.5195,37.57,700,22.338901380927,22.338901380927,22.261471722754,22.2914349238095,1179.78048922773,0.0,1.0
2009-06-11,38.44,38.44,38.29,38.29,600,22.8076326449624,22.8076326449624,22.718633037867,22.718633037867,1011.24041933805,0.0,1.0
2009-06-12,38.0462,38.104,38.02,38.02,800,22.5739790098014,22.6082735250688,22.5584337450954,22.5584337450954,1348.32055911741,0.0,1.0
2009-06-15,37.68,37.68,37.68,37.68,700,22.356701302346,22.356701302346,22.356701302346,22.356701302346,1179.78048922773,0.0,1.0
2009-06-16,37.2501,37.54,37.2501,37.54,800,22.1016284284108,22.2736350023904,22.1016284284108,22.2736350023904,1348.32055911741,0.0,1.0
2009-06-17,37.7835,38.062,37.6034,37.97,1300,22.4181110312418,22.5833536350821,22.311252169656,22.528767209397,2191.02090856578,0.0,1.0
2009-06-18,38.0,38.25,37.9799,37.9799,3000,22.5465671308161,22.6948998093083,22.5346411834653,22.5346411834653,5056.20209669026,0.0,1.0
2009-06-19,38.41,38.45,37.94,38.19,169700,22.7898327235433,22.813565952102,22.5109672879779,22.6592999664701,286012.498602779,0.0,1.0
2009-06-22,37.35,37.43,37.22,37.23,1173900,22.3616793470362,22.4095758489844,22.2838475313705,22.289834594114,1960727.73961009,0.33839,1.0
2009-06-23,38.29,38.35,37.88,37.92,33500,22.9244632449268,22.9603856213879,22.6789936724426,22.7029419234167,55953.9818357084,0.0,1.0
2009-06-24,38.53,39.43,38.1301,39.1029,26200,23.0681527507712,23.6069883976878,22.828730111658,23.4111515753473,43761.0245998675,0.0,1.0
2009-06-25,38.08,38.17,37.75,38.12,18500,22.798734927313,22.8526184920046,22.6011618567769,22.822683178287,30899.960118227,0.0,1.0
2009-06-26,38.92,39.0,38.39,38.39,32800,23.3016481977684,23.3495446997165,22.984333872362,22.984333872362,54784.7941555593,0.0,1.0
2009-06-29,38.7099,38.77,38.45,38.45,3600,23.1758600095271,23.2118422566157,23.0202562488231,23.0202562488231,6012.96521219553,0.0,1.0
2009-06-30,38.1633,38.2,37.85,38.19,15000,22.8486071599665,22.8705796802352,22.6610324842121,22.8645926174917,25054.0217174813,0.0,1.0
2009-07-01,38.75,38.7769,38.2,38.2,316200,23.1998681311286,23.2159733299087,22.8705796802352,22.8705796802352,528138.777804507,0.0,1.0
2009-07-02,37.44,37.74,37.44,37.74,250900,22.4155629117279,22.5951747940334,22.4155629117279,22.5951747940334,419070.269927738,0.0,1.0
2009-07-06,37.875,38.21,37.68,37.68,5200,22.6760001410709,22.8765667429787,22.5592524175723,22.5592524175723,8685.39419539353,0.0,1.0
2009-07-07,37.85,37.85,37.85,37.85,3500,22.6610324842121,22.6610324842121,22.6610324842121,22.6610324842121,5845.93840074565,0.0,1.0
2009-07-08,37.6,37.83,37.305,37.36,90000,22.5113559156242,22.649058358725,22.3347375646904,22.3676664097797,150324.130304888,0.0,1.0
2009-07-09,37.611,37.86,37.57,37.57,4500,22.517941684642,22.6670195469556,22.4933947273936,22.4933947273936,7516.20651524441,0.0,1.0
2009-07-10,37.15,37.63,37.15,37.45,15500,22.2419380921659,22.5293171038547,22.2419380921659,22.4215499744714,25889.1557747307,0.0,1.0
2009-07-13,37.35,37.35,37.3,37.3,15500,22.3616793470362,22.3616793470362,22.3317440333186,22.3317440333186,25889.1557747308,0.0,1.0
2009-07-14,37.29,37.35,37.1101,37.35,4400,22.3257569705751,22.3616793470362,22.2180497118193,22.3616793470362,7349.17970379454,0.0,1.0
2009-07-15,37.32,37.32,37.2,37.2,3600,22.3437181588057,22.3437181588057,22.2718734058835,22.2718734058835,6012.96521219552,0.0,1.0
2009-07-16,37.5568,37.5568,36.96,37.31,3000,22.4854918045722,22.4854918045722,22.1281839000391,22.3377310960622,5010.80434349626,0.0,1.0
2009-07-17,37.302,37.46,37.25,37.46,2500,22.3329414458673,22.4275370372149,22.3018087196011,22.4275370372149,4175.6702862469,0.0,1.0
2009-07-20,37.98,38.09,37.652,37.96,8400,22.7388642998778,22.8047219900565,22.5424886418904,22.7268901743908,14030.2521617896,0.0,1.0
2009-07-21,38.31,38.478,38.21,38.44,1600,22.9364373704139,23.037020024505,22.8765667429787,23.0142691860796,2672.42898319801,0.0,1.0
2009-07-22,38.49,38.8,38.44,38.5,3800,23.0442044997972,23.2298034448462,23.0142691860796,23.0501915625407,6347.01883509527,0.0,1.0
2009-07-23,38.73,38.73,38.33,38.33,1900,23.1878940056416,23.1878940056416,22.9484114959009,22.9484114959009,3173.50941754764,0.0,1.0
2009-07-24,38.778,39.07,38.74,38.748,1100,23.2166319068105,23.3914541389212,23.1938810683851,23.1986707185799,1837.29492594863,0.0,1.0
2009-07-27,38.61,38.96,38.36,38.58,7900,23.1160492527194,23.3255964487425,22.9663726841314,23.0980880644888,13195.1181045402,0.0,1.0
2009-07-28,38.65,38.67,38.65,38.67,300,23.1399975036934,23.1519716291805,23.1399975036934,23.1519716291805,501.080434349628,0.0,1.0
2009-07-29,38.71,38.71,38.5608,38.63,254300,23.1759198801545,23.1759198801545,23.0865929040213,23.1280233782064,424749.181517035,0.0,1.0
2009-07-30,39.3301,39.56,39.31,39.38,253400,23.54717764088,23.6848202133535,23.5351436447656,23.5770530839702,423245.940213986,0.0,1.0
2009-07-31,39.7,39.9,39.3,39.3,3200,23.7686390917627,23.8883803466331,23.5291565820221,23.5291565820221,5344.85796639603,0.0,1.0
2009-08-03,39.99,40.03,39.976,39.9818,4300,23.9422639113247,23.9662121622988,23.9338820234838,23.937354519875,7182.15289234467,0.0,1.0
2009-08-04,39.968,39.99,39.87,39.87,1000,23.929092373289,23.9422639113247,23.8704191584025,23.8704191584025,1670.26811449876,0.0,1.0
2009-08-05,39.74,39.74,39.419,39.63,1200,23.7925873427368,23.7925873427368,23.6004026286699,23.7267296525581,2004.32173739851,0.0,1.0
2009-08-06,39.718,39.718,39.59,39.68,800,23.7794158047011,23.7794158047011,23.7027814015841,23.7566649662757,1336.214491599,0.0,1.0
2009-08-07,39.86,39.86,39.837,39.837,200,23.864432095659,23.864432095659,23.8506618513489,23.8506618513489,334.053622899752,0.0,1.0
2009-08-10,39.42,39.67,39.42,39.58,2500,23.6010013349443,23.7506779035322,23.6010013349443,23.6967943388405,4175.67028624689,0.0,1.0
2009-08-11,39.8,39.8,39.68,39.73,3900,23.8285097191979,23.8285097191979,23.7566649662757,23.7866002799933,6514.04564654516,0.0,1.0
2009-08-12,39.99,39.99,39.705,39.92,7500,23.9422639113247,23.9422639113247,23.7716326231345,23.9003544721201,12527.0108587407,0.0,1.0
2009-08-13,40.02,40.31,39.87,40.11,19500,23.9602250995553,24.1338499191173,23.8704191584025,24.0141086642469,32570.2282327257,0.0,1.0
2009-08-14,40.0,40.38,39.882,40.38,7200,23.9482509740682,24.1757593583219,23.8776036336947,24.1757593583219,12025.9304243911,0.0,1.0
2009-08-17,39.25,39.4431,39.25,39.37,600,23.4992212683045,23.6148314498818,23.4992212683045,23.5710660212267,1002.16086869925,0.0,1.0
2009-08-18,39.69,39.69,39.4,39.4,3100,23.7626520290192,23.7626520290192,23.5890272094572,23.5890272094572,5177.83115494615,0.0,1.0
2009-08-19,39.8601,40.08,39.8601,40.08,1300,23.8644919662864,23.9961474760164,23.8644919662864,23.9961474760164,2171.34854884839,0.0,1.0
2009-08-20,40.2449,40.47,40.132,40.16,3700,24.094874140657,24.2296429230136,24.0272802022827,24.0440439779645,6179.9920236454,0.0,1.0
2009-08-21,40.68,41.0,40.43,40.43,51700,24.3553712406274,24.54695724842,24.2056946720395,24.2056946720395,86352.8615195858,0.0,1.0
2009-08-24,40.58,40.77,40.58,40.77,4100,24.2955006131922,24.4092548053191,24.2955006131922,24.4092548053191,6848.09926944492,0.0,1.0
2009-08-25,41.12,41.2,41.1199,41.16,900,24.6188020013422,24.6666985032903,24.6187421307147,24.6427502523162,1503.24130304888,0.0,1.0
2009-08-26,40.825,40.872,40.81,40.81,900,24.4421836504084,24.4703228453029,24.4332030562931,24.4332030562931,1503.24130304888,0.0,1.0
2009-08-27,41.35,41.35,40.84,40.848,800,24.7565044444431,24.7565044444431,24.4511642445237,24.4559538947185,1336.214491599,0.0,1.0
2009-08-28,41.1,41.2784,41.1,41.2784,700,24.6068278758551,24.7136370751995,24.6068278758551,24.7136370751995,1169.18768014913,0.0,1.0
2009-08-31,41.02,41.02,40.79,40.79,1900,24.558931373907,24.558931373907,24.4212289308061,24.4212289308061,3173.50941754764,0.0,1.0
2009-09-01,40.406,40.41,40.3013,40.41,5600,24.191325721455,24.1937205465524,24.1286411745304,24.1937205465524,9353.50144119306,0.0,1.0
2009-09-02,40.6262,40.81,40.55,40.59,4100,24.3231608430673,24.4332030562931,24.2775394249617,24.3014876759358,6848.0992694449,0.0,1.0
2009-09-03,40.39,40.65,40.22,40.56,3600,24.1817464210654,24.3374100523969,24.0799663544256,24.2835264877052,6012.96521219553,0.0,1.0
2009-09-04,40.42,40.44,40.42,40.44,900,24.199707609296,24.211681734783,24.199707609296,24.211681734783,1503.24130304888,0.0,1.0
2009-09-08,40.78,40.85,40.78,40.8499,1200,24.4152418680626,24.4571513072672,24.4152418680626,24.4570914366398,2004.32173739851,0.0,1.0
2009-09-09,41.2078,41.2078,40.8101,40.8101,1000,24.6713684122302,24.6713684122302,24.4332629269206,24.4332629269206,1670.26811449876,0.0,1.0
2009-09-10,41.4617,41.66,41.25,41.25,2800,24.8233799352881,24.9421033894921,24.6966338170079,24.6966338170079,4676.75072059653,0.0,1.0
2009-09-11,41.63,42.01,41.616,41.83,271700,24.9241422012615,25.1516505855152,24.9157603134206,25.0438834561319,453811.846709313,0.0,1.0
2009-09-14,41.426,41.44,41.23,41.3,2000,24.8020061212938,24.8103880091347,24.6846596915208,24.7265691307255,3340.53622899751,0.0,1.0
2009-09-15,41.59,43.14,41.13,41.23,44500,24.9001939502875,25.8281886755326,24.6247890640857,24.6846596915208,74326.9310951946,0.0,1.0
2009-09-16,41.491,41.728,41.318,41.33,800,24.8409220291266,24.982815416148,24.7373458436638,24.744530318956,1336.21449159901,0.0,1.0
2009-09-17,41.22,42.46,41.1388,41.3,6600,24.6786726287773,25.4210684089734,24.6300576793,24.7265691307255,11023.7695556918,0.0,1.0
2009-09-18,41.22,41.22,41.22,41.22,0,24.6786726287773,24.6786726287773,24.6786726287773,24.6786726287773,0,0.0,1.0
2009-09-21,40.79,41.16,40.31,40.93,11100,24.4212289308061,24.6427502523162,24.1338499191173,24.5050478092153,18539.9760709362,0.0,1.0
2009-09-22,41.4799,41.612,41.45,41.45,1000,24.8342763894813,24.9133654883232,24.8163750718782,24.8163750718782,1670.26811449876,0.0,1.0
2009-09-23,41.5915,41.5915,41.281,41.292,600,24.901092009699,24.901092009699,24.7151937115128,24.7217794805307,1002.16086869925,0.0,1.0
2009-09-24,41.06,41.39,41.06,41.39,6600,24.5828796248811,24.7804526954171,24.5828796248811,24.7804526954171,11023.7695556918,0.0,1.0
2009-09-25,40.7,41.26,40.7,40.92,3100,24.3673453661144,24.7026208797514,24.3673453661144,24.4990607464718,5177.83115494616,0.0,1.0
2009-09-28,41.14,41.44,40.74,40.74,11900,24.6307761268292,24.8103880091347,24.3912936170885,24.3912936170885,19876.1905625352,0.0,1.0
2009-09-29,40.2701,40.64,40.2701,40.64,1000,24.1099615387706,24.3314229896533,24.1099615387706,24.3314229896533,1670.26811449876,0.0,1.0
2009-09-30,40.6,40.64,40.5588,40.5588,2100,24.3074747386793,24.3314229896533,24.282808040176,24.282808040176,3507.56304044739,0.0,1.0
2009-10-01,39.7,40.51,39.7,40.13,7700,23.7686390917627,24.2535911739876,23.7686390917627,24.026082789734,12861.0644816405,0.0,1.0
2009-10-02,39.31,39.65,39.11,39.33,2600,23.5351436447656,23.7387037780451,23.4154023898952,23.5471177702526,4342.69709769676,0.0,1.0
2009-10-05,39.35,39.53,39.2,39.47,135200,23.5590918957396,23.6668590251229,23.4692859545869,23.6309366486618,225820.249080232,0.0,1.0
2009-10-06,39.61,39.818,39.61,39.818,2000,23.7147555270711,23.8392864321362,23.7147555270711,23.8392864321362,3340.53622899751,0.0,1.0
2009-10-07,39.67,39.7424,39.67,39.7424,2300,23.7506779035322,23.7940242377953,23.7506779035322,23.7940242377953,3841.61666334714,0.0,1.0
2009-10-08,40.15,40.3675,40.0,40.0,1200,24.038056915221,24.1682755298925,23.9482509740682,23.9482509740682,2004.32173739851,0.0,1.0
2009-10-09,40.05,40.06,40.05,40.06,600,23.9781862877858,23.9841733505294,23.9781862877858,23.9841733505294,1002.16086869926,0.0,1.0
2009-10-12,40.195,40.4978,40.195,40.4978,1000,24.0649986975668,24.2462869574405,24.0649986975668,24.2462869574405,1670.26811449876,0.0,1.0
2009-10-13,39.853,40.04,39.83,40.04,1400,23.8602411517385,23.9721992250423,23.8464709074285,23.9721992250423,2338.37536029827,0.0,1.0
2009-10-14,40.49,40.49,40.248,40.37,7700,24.2416170485006,24.2416170485006,24.0967301301075,24.1697722955784,12861.0644816404,0.0,1.0
2009-10-15,40.288,40.33,40.1,40.1,1500,24.1206783810815,24.1458240446043,24.0081216015034,24.0081216015034,2505.40217174814,0.0,1.0
2009-10-16,39.432,39.432,39.4,39.4,800,23.6081858102365,23.6081858102365,23.5890272094572,23.5890272094572,1336.214491599,0.0,1.0
2009-10-19,40.22,40.27,40.0,40.01,1900,24.0799663544256,24.1099016681432,23.9482509740682,23.9542380368118,3173.50941754764,0.0,1.0
2009-10-20,39.78,40.18,39.78,40.15,2100,23.8165355937109,24.0560181034516,23.8165355937109,24.038056915221,3507.56304044739,0.0,1.0
2009-10-21,40.04,40.0878,40.04,40.0878,600,23.9721992250423,24.0008173849563,23.9721992250423,24.0008173849563,1002.16086869926,0.0,1.0
2009-10-22,39.7418,39.91,39.62,39.62,3400,23.7936650140306,23.8943674093766,23.7207425898146,23.7207425898146,5678.91158929578,0.0,1.0
2009-10-23,39.05,39.41,38.83,39.37,2500,23.3794800134341,23.5950142722007,23.2477646330768,23.5710660212267,4175.6702862469,0.0,1.0
2009-10-26,38.84,39.53,38.84,39.16,3800,23.2537516958203,23.6668590251229,23.2537516958203,23.4453377036128,6347.01883509527,0.0,1.0
2009-10-27,38.84,38.878,38.84,38.87,1300,23.2537516958203,23.2765025342456,23.2537516958203,23.2717128840508,2171.34854884838,0.0,1.0
2009-10-28,38.39,38.47,38.39,38.47,400,22.984333872362,23.0322303743101,22.984333872362,23.0322303743101,668.107245799503,0.0,1.0
2009-10-29,38.88,38.9283,38.88,38.9283,600,23.2776999467943,23.3066174598455,23.2776999467943,23.3066174598455,1002.16086869926,0.0,1.0
2009-10-30,38.56,38.95,38.3,38.75,7400,23.0861139390018,23.319609385999,22.9304503076703,23.1998681311286,12359.9840472908,0.0,1.0
2009-11-02,38.67,39.02,38.67,38.94,1600,23.1519716291805,23.3615188252036,23.1519716291805,23.3136223232554,2672.42898319801,0.0,1.0
2009-11-03,38.79,38.79,38.402,38.402,700,23.2238163821027,23.2238163821027,22.9915183476542,22.9915183476542,1169.18768014913,0.0,1.0
2009-11-04,38.79,38.79,38.79,38.79,0,23.2238163821027,23.2238163821027,23.2238163821027,23.2238163821027,0,0.0,1.0
2009-11-05,38.98,39.09,38.84,38.84,2700,23.3375705742295,23.4034282644082,23.2537516958203,23.2537516958203,4509.72390914665,0.0,1.0
2009-11-06,38.63,38.9566,38.595,38.595,2200,23.1280233782064,23.3235608474097,23.1070686586041,23.1070686586041,3674.58985189727,0.0,1.0
2009-11-09,39.2482,39.25,39.0018,39.1,1200,23.4981435970106,23.4992212683045,23.3506223710104,23.4094153271517,2004.32173739851,0.0,1.0
2009-11-10,38.7006,38.93,38.7006,38.93,700,23.1702920411756,23.3076352605119,23.1702920411756,23.3076352605119,1169.18768014913,0.0,1.0
2009-11-11,38.922,38.922,38.922,38.922,400,23.3028456103171,23.3028456103171,23.3028456103171,23.3028456103171,668.107245799503,0.0,1.0
2009-11-12,38.0,38.3,37.92,38.1539,28800,22.7508384253648,22.9304503076703,22.7029419234167,22.8429793209876,48103.7216975643,0.0,1.0
2009-11-13,38.5875,38.6,38.24,38.24,2400,23.1025783615465,23.1100621899759,22.8945279312092,22.8945279312092,4008.64347479701,0.0,1.0
2009-11-16,39.0401,39.0401,38.7,38.7,1700,23.373552821318,23.373552821318,23.169932817411,23.169932817411,2839.45579464789,0.0,1.0
2009-11-17,38.76,38.76,38.25,38.59,3600,23.2058551938721,23.2058551938721,22.9005149939528,23.1040751272323,6012.96521219553,0.0,1.0
2009-11-18,38.22,38.5,38.22,38.5,700,22.8825538057222,23.0501915625407,22.8825538057222,23.0501915625407,1169.18768014913,0.0,1.0
2009-11-19,37.35,37.61,37.244,37.61,700,22.3616793470362,22.5173429783677,22.2982164819549,22.5173429783677,1169.18768014913,0.0,1.0
2009-11-20,37.57,37.74,37.5104,37.5104,500,22.4933947273936,22.5951747940334,22.4577118334422,22.4577118334422,835.134057249379,0.0,1.0
2009-11-23,38.0681,38.11,37.8601,38.1,1000,22.7916103226482,22.8166961155435,22.667079417583,22.8107090528,1670.26811449876,0.0,1.0
2009-11-24,37.3975,37.84,37.3975,37.84,1000,22.3901178950679,22.6550454214686,22.3901178950679,22.6550454214686,1670.26811449876,0.0,1.0
2009-11-25,38.22,38.22,38.22,38.22,100,22.8825538057222,22.8825538057222,22.8825538057222,22.8825538057222,167.026811449876,0.0,1.0
2009-11-27,37.97,38.17,37.7488,37.97,5800,22.7328772371343,22.8526184920046,22.6004434092477,22.7328772371343,9687.55506409278,0.0,1.0
2009-11-30,38.66,38.69,38.42,38.42,4300,23.145984566437,23.1639457546675,23.0022950605926,23.0022950605926,7182.15289234464,0.0,1.0
2009-12-01,39.7801,39.84,39.3616,39.3616,2500,23.8165954643383,23.852457970172,23.5660368885221,23.5660368885221,4175.67028624689,0.0,1.0
2009-12-02,39.6601,39.78,39.6601,39.78,2200,23.7447507114161,23.8165355937109,23.7447507114161,23.8165355937109,3674.58985189727,0.0,1.0
2009-12-03,40.33,40.4877,40.11,40.11,5900,24.1458240446043,24.2402400240696,24.0141086642469,24.0141086642469,9854.58187554267,0.0,1.0
2009-12-04,40.61,40.61,40.5,40.5,3000,24.3134618014228,24.3134618014228,24.2476041112441,24.2476041112441,5010.80434349627,0.0,1.0
2009-12-07,39.776,40.1499,39.75,39.85,4000,23.8141407686135,24.0379970445936,23.7985744054803,23.8584450329155,6681.07245799502,0.0,1.0
2009-12-08,40.099,40.43,40.06,40.43,5400,24.0075228952291,24.2056946720395,23.9841733505294,24.2056946720395,9019.44781829328,0.0,1.0
2009-12-09,40.099,40.099,40.099,40.099,0,24.0075228952291,24.0075228952291,24.0075228952291,24.0075228952291,0,0.0,1.0
2009-12-10,40.07,40.07,40.07,40.07,300,23.9901604132729,23.9901604132729,23.9901604132729,23.9901604132729,501.080434349627,0.0,1.0
2009-12-11,39.925,39.97,39.925,39.97,1100,23.9033480034919,23.9302897858377,23.9033480034919,23.9302897858377,1837.29492594863,0.0,1.0
2009-12-14,40.0,40.4149,40.0,40.4149,800,23.9482509740682,24.1966542072968,23.9482509740682,24.1966542072968,1336.21449159901,0.0,1.0
2009-12-15,39.8,39.8,39.7,39.71,1100,23.8285097191979,23.8285097191979,23.7686390917627,23.7746261545063,1837.29492594863,0.0,1.0
2009-12-16,40.26,40.51,40.26,40.29,19800,24.1039146053997,24.2535911739876,24.1039146053997,24.1218757936302,33071.3086670754,0.0,1.0
2009-12-17,39.73,39.95,39.73,39.8999,14600,23.7866002799933,23.9183156603507,23.7866002799933,23.8883204760056,24385.9144716818,0.0,1.0
2009-12-18,39.78,39.86,39.7,39.75,1300,23.8165355937109,23.864432095659,23.7686390917627,23.7985744054803,2171.34854884838,0.0,1.0
2009-12-21,39.5,39.65,39.5,39.65,500,23.7583054214674,23.8485268344603,23.7583054214674,23.8485268344603,831.288244242975,0.18274,1.0
2009-12-22,39.6,39.6,39.27,39.43,12600,23.8184530301294,23.8184530301294,23.619965921545,23.7162020954041,20948.4637549229,0.0,1.0
2009-12-23,39.75,39.75,39.58,39.6,10300,23.9086744431223,23.9086744431223,23.806423508397,23.8184530301294,17124.5378314053,0.0,1.0
2009-12-24,39.75,39.75,39.75,39.75,0,23.9086744431223,23.9086744431223,23.9086744431223,23.9086744431223,0,0.0,1.0
2009-12-28,39.9936,40.18,39.95,40.08,4500,24.0551940178228,24.1673091603686,24.0289696604462,24.1071615517067,7481.59419818676,0.0,1.0
2009-12-29,40.14,40.21,40.055,40.16,3500,24.1432501169039,24.1853534429672,24.0921246495412,24.1552796386363,5819.01770970081,0.0,1.0
2009-12-30,39.7299,39.73,39.5,39.56,3000,23.8965847737812,23.8966449213899,23.7583054214674,23.7943939866646,4987.72946545785,0.0,1.0
2009-12-31,39.33,39.642,39.33,39.6,1900,23.6560544867421,23.8437150257674,23.6560544867421,23.8184530301294,3158.89532812331,0.0,1.0
2010-01-04,40.19,40.2,39.8952,40.1666,2400,24.1733239212348,24.179338682101,23.9960087708994,24.1592493808079,3990.18357236628,0.0,1.0
2010-01-05,40.5399,40.684,40.53,40.64,2200,24.383780403943,24.4704531080248,24.3778257906854,24.4439881602136,3657.66827466908,0.0,1.0
2010-01-06,40.67,40.74,40.5909,40.63,16900,24.4620324428122,24.5041357688755,24.4144556843606,24.4379733993474,28097.5426554125,0.0,1.0
2010-01-07,40.43,40.46,40.1701,40.41,117700,24.3176781820235,24.3357224646221,24.1613545471111,24.3056486602911,195685.252694796,0.0,1.0
2010-01-08,40.8388,40.88,40.58,40.59,17500,24.5635616062335,24.5883424210022,24.4078995950164,24.4139143558826,29095.0885485041,0.0,1.0
2010-01-11,41.3,41.3,40.8217,41.13,26200,24.8409623773824,24.8409623773824,24.5532763651523,24.7387114426571,43559.5039983319,0.0,1.0
2010-01-12,41.57,41.86,41.46,41.6285,30000,25.0033609207696,25.1777889858893,24.9371985512415,25.0385472718369,49877.2946545786,0.0,1.0
2010-01-13,41.84,42.1,41.55,41.56,49800,25.1657594641569,25.3221432466779,24.9913313990373,24.9973461599035,82796.3091266002,0.0,1.0
2010-01-14,42.37,42.46,42.04,42.04,19000,25.4845417900652,25.5386746378609,25.2860546814808,25.2860546814808,31588.953281233,0.0,1.0
2010-01-15,42.25,42.31,42.07,42.19,5100,25.4123646596709,25.448453224868,25.3040989640794,25.3762760944737,8479.14009127832,0.0,1.0
2010-01-19,42.31,42.46,42.13,42.43,4200,25.448453224868,25.5386746378609,25.3401875292765,25.5206303552624,6982.82125164099,0.0,1.0
2010-01-20,41.29,41.38,41.01,41.19,12600,24.8349476165162,24.889080464312,24.6665343122628,24.7748000078543,20948.463754923,0.0,1.0
2010-01-21,41.51,41.6701,41.29,41.6701,9200,24.9672723555725,25.0635686770403,24.8349476165162,25.0635686770403,15295.7036940707,0.0,1.0
2010-01-22,41.12,41.74,41.12,41.58,11700,24.7326966817909,25.1056118554949,24.7326966817909,25.0093756816358,19452.1449152856,0.0,1.0
2010-01-25,41.46,41.68,41.29,41.61,51400,24.9371985512415,25.0695232902978,24.8349476165162,25.0274199642344,85456.4315081778,0.0,1.0
2010-01-26,41.16,41.42,41.0,41.0,10400,24.7567557252557,24.9131395077767,24.6605195513966,24.6605195513966,17290.7954802539,0.0,1.0
2010-01-27,40.585,40.79,40.51,40.75,16000,24.4109069754495,24.5342095732065,24.3657962689531,24.5101505297417,26601.2238157752,0.0,1.0
2010-01-28,40.52,40.86,40.2015,40.8,31500,24.3718110298192,24.5763128992699,24.180240896231,24.5402243340727,52371.1593873075,0.0,1.0
2010-01-29,39.92,40.49,39.92,40.16,103400,24.0109253778476,24.3537667472207,24.0109253778476,24.1552796386363,171910.408909447,0.0,1.0
2010-02-01,40.3,40.56,40.22,40.26,41200,24.239486290763,24.395870073284,24.1913682038334,24.2154272472982,68498.151325621,0.0,1.0
2010-02-02,41.21,41.22,41.06,41.06,7800,24.7868295295867,24.7928442904528,24.6966081165937,24.6966081165937,12968.0966101904,0.0,1.0
2010-02-03,40.99,41.08,40.8,40.9,2500,24.6545047905304,24.7086376383261,24.5402243340727,24.6003719427346,4156.44122121487,0.0,1.0
2010-02-04,40.03,40.45,39.76,40.38,27900,24.0770877473757,24.3297077037559,23.9146892039885,24.2876043776925,46385.884028758,0.0,1.0
2010-02-05,40.1,40.22,39.68,39.9,17300,24.1191910734391,24.1913682038334,23.8665711170589,23.9988958561152,28762.5732508069,0.0,1.0
2010-02-08,39.92,40.31,39.89,40.18,27500,24.0109253778476,24.2455010516292,23.992881095249,24.1673091603686,45720.8534333636,0.0,1.0
2010-02-09,40.325,40.51,40.015,40.27,45900,24.2545231929285,24.3657962689531,24.0680656060764,24.2214420081644,76312.2608215049,0.0,1.0
2010-02-10,39.95,40.15,39.863,40.12,18800,24.0289696604462,24.1492648777701,23.9766412409103,24.1312205951715,31256.4379835358,0.0,1.0
2010-02-11,40.21,40.3099,39.79,39.93,15300,24.1853534429672,24.2454409040205,23.9327334865871,24.0169401387138,25437.420273835,0.0,1.0
2010-02-12,39.9,40.0299,39.81,39.9,8600,23.9988958561152,24.0770275997671,23.9447630083195,23.9988958561152,14298.1578009792,0.0,1.0
2010-02-16,40.27,40.41,39.83,39.89,14900,24.2214420081644,24.3056486602911,23.9567925300518,23.992881095249,24772.3896784406,0.0,1.0
2010-02-17,40.39,40.53,40.3001,40.35,13800,24.2936191385587,24.3778257906854,24.2395464383716,24.2695600950939,22943.5555411061,0.0,1.0
2010-02-18,40.42,40.48,40.2,40.42,20900,24.3116634211573,24.3477519863545,24.179338682101,24.3116634211573,34747.8486093563,0.0,1.0
2010-02-19,39.94,39.98,39.604,39.78,10200,24.02295489958,24.0470139430448,23.8208589344759,23.9267187257209,16958.2801825567,0.0,1.0
2010-02-22,40.12,40.29,40.06,40.22,16900,24.1312205951715,24.2334715298968,24.0951320299743,24.1913682038334,28097.5426554125,0.0,1.0
2010-02-23,40.05,40.15,39.86,40.12,7500,24.0891172691081,24.1492648777701,23.9748368126504,24.1312205951715,12469.3236636446,0.0,1.0
2010-02-24,40.3,40.39,40.12,40.12,6900,24.239486290763,24.2936191385587,24.1312205951715,24.1312205951715,11471.777770553,0.0,1.0
2010-02-25,40.0501,40.15,39.87,40.08,9100,24.0891774167168,24.1492648777701,23.9808515735166,24.1071615517067,15129.4460452221,0.0,1.0
2010-02-26,40.62,40.62,40.3,40.3,5900,24.4319586384812,24.4319586384812,24.239486290763,24.239486290763,9809.20128206709,0.0,1.0
2010-03-01,41.02,41.02,40.84,41.0,5400,24.672549073129,24.672549073129,24.5642833775375,24.6605195513966,8977.91303782411,0.0,1.0
2010-03-02,41.28,41.55,41.15,41.28,28200,24.82893285565,24.9913313990373,24.7507409643895,24.82893285565,46884.6569753038,0.0,1.0
2010-03-03,41.43,41.63,41.36,41.43,21300,24.9191542686429,25.0394494859668,24.8770509425796,24.9191542686429,35412.8792047507,0.0,1.0
2010-03-04,41.1,41.28,40.74,41.0,12300,24.7206671600585,24.82893285565,24.5041357688755,24.6605195513966,20449.6908083772,0.0,1.0
2010-03-05,41.44,41.44,41.11,41.19,10500,24.9251690295091,24.9251690295091,24.7266819209247,24.7748000078543,17457.0531291025,0.0,1.0
2010-03-08,41.62,41.6899,41.47,41.63,8100,25.0334347251006,25.0754779035553,24.9432133121077,25.0394494859668,13466.8695567362,0.0,1.0
2010-03-09,41.46,41.655,41.33,41.33,18500,24.9371985512415,25.0544863881323,24.859006659981,24.859006659981,30757.6650369901,0.0,1.0
2010-03-10,41.18,41.392,41.1,41.25,37600,24.7687852469881,24.8962981773514,24.7206671600585,24.8108885730514,62512.8759670716,0.0,1.0
2010-03-11,41.35,41.5,41.2801,41.4,8500,24.8710361817134,24.9612575947063,24.8289930032587,24.9011099860443,14131.9001521306,0.0,1.0
2010-03-12,41.79,41.86,41.55,41.69,13600,25.1356856598259,25.1777889858893,24.9913313990373,25.075538051164,22611.0402434089,0.0,1.0
2010-03-15,41.76,41.76,41.46,41.61,12700,25.1176413772273,25.1176413772273,24.9371985512415,25.0274199642344,21114.7214037716,0.0,1.0
2010-03-16,42.15,42.15,41.75,41.86,5200,25.3522170510089,25.3522170510089,25.1116266163611,25.1777889858893,8645.39774012694,0.0,1.0
2010-03-17,42.19,42.31,41.78,41.78,3800,25.3762760944737,25.448453224868,25.1296708989597,25.1296708989597,6317.7906562466,0.0,1.0
2010-03-18,42.14,42.17,41.9201,42.13,5900,25.3462022901427,25.3642465727413,25.2139376986951,25.3401875292765,9809.20128206711,0.0,1.0
2010-03-19,42.0,42.075,41.756,42.075,5000,25.261995638016,25.3071063445125,25.1152354728809,25.3071063445125,8312.88244242974,0.0,1.0
2010-03-22,42.17,42.2,41.69,41.69,6800,25.3642465727413,25.3822908553399,25.075538051164,25.075538051164,11305.5201217045,0.0,1.0
2010-03-23,42.37,42.37,42.11,42.11,4700,25.4845417900652,25.4845417900652,25.3281580075441,25.3281580075441,7814.10949588396,0.0,1.0
2010-03-24,41.718,41.75,41.5481,41.69,3000,25.0923793815893,25.1116266163611,24.9901885944727,25.075538051164,4987.72946545785,0.0,1.0
2010-03-25,41.36,41.904,41.33,41.73,19300,24.8770509425796,25.2042539337005,24.859006659981,25.0995970946288,32087.7262277788,0.0,1.0
2010-03-26,41.94,42.15,41.88,42.07,6100,25.2259070728188,25.3522170510089,25.1898185076217,25.3040989640794,10141.7165797643,0.0,1.0
2010-03-29,42.41,43.11,42.19,42.4,14700,25.50860083353,25.9296340941636,25.3762760944737,25.5025860726638,24439.8743807434,0.0,1.0
2010-03-30,42.74,42.85,42.55,42.68,22900,25.7070879421144,25.7732503116425,25.5928074856567,25.6709993769172,38073.0015863282,0.0,1.0
2010-03-31,42.24,42.55,42.06,42.55,20000,25.4063498988047,25.5928074856567,25.2980842032132,25.5928074856567,33251.5297697189,0.0,1.0
2010-04-01,42.74,42.8199,42.518,42.6399,11700,25.7070879421144,25.7551458814353,25.5735602508849,25.6468801858438,19452.1449152856,0.0,1.0
2010-04-05,42.764,42.9,42.63,42.63,52400,25.7215233681932,25.8033241159735,25.6409255725862,25.6409255725862,87119.0079966639,0.0,1.0
2010-04-06,42.85,42.99,42.65,42.91,14600,25.7732503116425,25.8574569637692,25.6529550943186,25.8093388768397,24273.6167318949,0.0,1.0
2010-04-07,42.55,42.74,42.35,42.59,43400,25.5928074856567,25.7070879421144,25.4725122683328,25.6168665291215,72155.8196002901,0.0,1.0
2010-04-08,42.56,42.64,42.16,42.27,35400,25.5988222465229,25.6469403334524,25.3582318118751,25.4243941814032,58855.2076924026,0.0,1.0
2010-04-09,42.66,42.7199,42.58,42.71,30100,25.6589698551848,25.6949982727733,25.6108517682553,25.6890436595158,50043.5523034271,0.0,1.0
2010-04-12,42.76,42.78,42.61,42.61,29600,25.7191174638468,25.7311469855792,25.6288960508539,25.6288960508539,49212.264059184,0.0,1.0
2010-04-13,42.42,42.78,42.25,42.47,53600,25.5146155943962,25.7311469855792,25.4123646596709,25.5446893987271,89114.0997828467,0.0,1.0
2010-04-14,42.88,42.99,42.63,42.7,159700,25.7912945942411,25.8574569637692,25.6409255725862,25.6830288986496,265513.465211206,0.0,1.0
2010-04-15,42.76,43.06,42.738,42.9799,362900,25.7191174638468,25.8995602898326,25.7058849899411,25.8513820552944,603349.00767155,0.0,1.0
2010-04-16,41.82,42.48,41.452,42.48,77900,25.1537299424245,25.5507041595933,24.9323867425486,25.5507041595933,129514.708453055,0.0,1.0
2010-04-19,41.86,41.9199,41.015,41.83,46200,25.1777889858893,25.2138174034778,24.6695416926959,25.1597447032907,76811.0337680508,0.0,1.0
2010-04-20,42.08,42.159,41.73,41.85,70100,25.3101137249456,25.3576303357885,25.0995970946288,25.1717742250231,116546.611842865,0.0,1.0
2010-04-21,42.0799,42.53,41.87,42.15,50200,25.3100535773369,25.5807779639243,25.1838037467555,25.3522170510089,83461.3397219946,0.0,1.0
2010-04-22,41.88,41.88,41.26,41.61,87900,25.1898185076217,25.1898185076217,24.8169033339176,25.0274199642344,146140.473337915,0.0,1.0
2010-04-23,42.4099,42.419,41.77,41.77,21400,25.5085406859213,25.5140141183095,25.1236561380935,25.1236561380935,35579.1368535993,0.0,1.0
2010-04-26,42.66,42.78,42.6204,42.78,9300,25.6589698551848,25.7311469855792,25.6351514021547,25.7311469855792,15461.9613429193,0.0,1.0
2010-04-27,41.459,42.36,41.37,42.21,46800,24.9365970751549,25.478527029199,24.8830657034458,25.3883056162061,77808.5796611424,0.0,1.0
2010-04-28,41.62,41.8,41.49,41.64,37000,25.0334347251006,25.1417004206921,24.9552428338401,25.045464246833,61515.3300739801,0.0,1.0
2010-04-29,42.15,42.19,41.87,41.9,30500,25.3522170510089,25.3762760944737,25.1838037467555,25.2018480293541,50708.5828988215,0.0,1.0
2010-04-30,41.77,42.24,41.702,42.24,29400,25.1236561380935,25.4063498988047,25.0827557642034,25.4063498988047,48879.748761487,0.0,1.0
2010-05-03,42.23,42.36,41.96,41.96,20900,25.4003351379385,25.478527029199,25.2379365945512,25.2379365945512,34747.8486093563,0.0,1.0
2010-05-04,40.825,41.48,40.7601,41.48,47500,24.5552612362382,24.9492280729739,24.5162254382166,24.9492280729739,78972.3832030825,0.0,1.0
2010-05-05,40.65,40.83,40.2,40.48,14800,24.4500029210798,24.5582686166713,24.179338682101,24.3477519863545,24606.132029592,0.0,1.0
2010-05-06,39.2,40.55,36.2,40.25,59900,23.5778625954816,24.3898553124178,21.7734343356233,24.209412486432,99588.3316603083,0.0,1.0
2010-05-07,39.15,39.95,38.86,39.7899,14100,23.5477887911506,24.0289696604462,23.373360726031,23.9326733389784,23442.3284876519,0.0,1.0
2010-05-10,40.872,41.22,40.15,40.15,17700,24.5835306123093,24.7928442904528,24.1492648777701,24.1492648777701,29427.6038462013,0.0,1.0
2010-05-11,40.27,40.53,39.96,39.96,4300,24.2214420081644,24.3778257906854,24.0349844213124,24.0349844213124,7149.07890048958,0.0,1.0
2010-05-12,40.44,40.59,40.31,40.43,21200,24.3236929428897,24.4139143558826,24.2455010516292,24.3176781820235,35246.6215559021,0.0,1.0
2010-05-13,39.87,40.59,39.79,40.59,23500,23.9808515735166,24.4139143558826,23.9327334865871,24.4139143558826,39070.5474794198,0.0,1.0
2010-05-14,39.29,39.53,38.86,39.53,14300,23.6319954432774,23.776349704066,23.373360726031,23.776349704066,23774.843785349,0.0,1.0
2010-05-17,39.65,39.65,38.98,39.56,18300,23.8485268344603,23.8485268344603,23.4455378564253,23.7943939866646,30425.1497392929,0.0,1.0
2010-05-18,38.94,39.64,38.79,39.61,9700,23.4214788129605,23.8425120735942,23.3312573999676,23.8244677909956,16126.9919383137,0.0,1.0
2010-05-19,38.8099,38.9,38.2871,38.71,8100,23.3432267740914,23.3974197694958,23.0287750760067,23.2831393130381,13466.8695567362,0.0,1.0
2010-05-20,37.4,37.8,37.25,37.75,86400,22.4952056395666,22.7357960742144,22.4049842265737,22.7057222698834,143646.608605186,0.0,1.0
2010-05-21,37.2762,37.69,36.4,36.66,17300,22.4207429000431,22.6696337046863,21.8937295529472,22.0501133354683,28762.573250807,0.0,1.0
2010-05-24,37.36,37.75,37.36,37.58,14800,22.4711465961019,22.7057222698834,22.4711465961019,22.6034713351581,24606.132029592,0.0,1.0
2010-05-25,37.08,37.09,36.11,36.11,56900,22.3027332918484,22.3087480527146,21.7193014878276,21.7193014878276,94600.6021948505,0.0,1.0
2010-05-26,36.48,37.14,36.37,36.84,32500,21.9418476398768,22.3388218570456,21.8756852703486,22.1583790310598,54033.7358757932,0.0,1.0
2010-05-27,37.712,37.78,37.34,37.45,13800,22.6828661785919,22.723766552482,22.4591170743695,22.5252794438976,22943.5555411061,0.0,1.0
2010-05-28,37.5,37.87,37.17,37.87,8100,22.5553532482286,22.7778994002778,22.3568661396442,22.7778994002778,13466.8695567362,0.0,1.0
2010-06-01,37.75,37.804,37.28,37.28,2700,22.7057222698834,22.7382019785609,22.4230285091723,22.4230285091723,4488.95651891207,0.0,1.0
2010-06-02,37.84,37.8675,37.39,37.41,23300,22.7598551176792,22.7763957100612,22.4891908787004,22.5012204004328,38738.0321817226,0.0,1.0
2010-06-03,37.98,38.29,37.8266,38.23,24000,22.8440617698059,23.0305193566579,22.7517953381185,22.9944307914608,39901.8357236628,0.0,1.0
2010-06-04,36.81,37.42,36.79,37.34,44200,22.1403347484612,22.507235161299,22.1283052267288,22.4591170743695,73485.8807910788,0.0,1.0
2010-06-07,36.29,36.93,36.29,36.66,42700,21.8275671834191,22.2125118788555,21.8275671834191,22.0501133354683,70992.0160583499,0.0,1.0
2010-06-08,36.412,36.529,36.119,36.52,22100,21.9009472659866,21.9713199681211,21.7247147726071,21.9659066833415,36742.9403955395,0.0,1.0
2010-06-09,36.49,36.97,36.36,36.75,39400,21.9478624007429,22.2365709223203,21.8696705094824,22.104246183264,65505.5136463465,0.0,1.0
2010-06-10,37.22,37.26,36.82,37.03,7200,22.3869399439751,22.4109989874399,22.1463495093274,22.2726594875174,11970.5507170988,0.0,1.0
2010-06-11,37.11,37.24,36.95,37.11,201700,22.320777574447,22.3989694657075,22.2245414005879,22.320777574447,335341.677727616,0.0,1.0
2010-06-14,37.42,37.64,37.38,37.55,30700,22.507235161299,22.6395599003553,22.4831761178342,22.5854270525595,51041.0981965187,0.0,1.0
2010-06-15,37.9999,38.0,37.5,37.61,18000,22.8560311439296,22.8560912915383,22.5553532482286,22.6215156177567,29926.3767927471,0.0,1.0
2010-06-16,38.029,38.029,37.74,37.87,25500,22.8735340980503,22.8735340980503,22.6997075090172,22.7778994002778,42395.7004563916,0.0,1.0
2010-06-17,37.752,37.96,37.59,37.94,218200,22.7069252220567,22.8320322480735,22.6094860960243,22.8200027263411,362774.189787634,0.0,1.0
2010-06-18,37.77,37.805,37.58,37.58,23000,22.7177517916158,22.7388034546475,22.6034713351581,22.6034713351581,38239.2592351769,0.0,1.0
2010-06-21,38.11,38.42,38.0,38.3499,7300,22.9222536610664,23.1087112479184,22.8560912915383,23.0665477742464,12136.8083659474,0.0,1.0
2010-06-22,37.51,37.99,37.4401,37.97,26300,22.5613680090948,22.8500765306721,22.5193248306401,22.8380470089397,43725.7616471804,0.0,1.0
2010-06-23,37.4,37.4,37.0895,37.39,12800,22.4952056395666,22.4952056395666,22.3084473146713,22.4891908787004,21280.9790526202,0.0,1.0
2010-06-24,36.88,37.1099,36.72,37.05,19100,22.1824380745245,22.3207174268383,22.0862019006654,22.2846890092498,31755.2109300817,0.0,1.0
2010-06-25,37.1165,37.29,36.9101,37.1,21300,22.32468716901,22.4290432700385,22.2005425047318,22.3147628135808,35412.8792047507,0.0,1.0
2010-06-28,36.62,36.95,36.62,36.75,47300,22.1372551908977,22.3367443829511,22.1372551908977,22.2158418423127,78244.8404313561,0.18488,1.0
2010-06-29,35.57,36.16,35.39,36.1,76500,21.5025168525459,21.8591793474293,21.3937045659713,21.8229085852377,126548.209154307,0.0,1.0
2010-06-30,35.642,35.91,35.611,35.75,18500,21.5460417671757,21.7080511716312,21.5273018733768,21.6113291391205,30603.161690911,0.0,1.0
2010-07-01,35.4636,35.58,34.88,35.55,75200,21.4381967009262,21.5085619795778,21.0854030873433,21.490426598482,124397.716711163,0.0,1.0
2010-07-02,35.74,35.85,35.4015,35.71,44900,21.6052840120886,21.6717804094397,21.400656462058,21.5871486309928,74274.7005363189,0.0,1.0
2010-07-06,36.29,37.05,36.15,36.58,38000,21.9377659988443,22.3971956532703,21.8531342203974,22.11307468277,62860.5483380873,0.0,1.0
2010-07-07,36.98,37.0299,36.3,36.3,11800,22.3548797640469,22.3850449479362,21.9438111258762,21.9438111258762,19519.8544839324,0.0,1.0
2010-07-08,37.19,37.19,36.73,37.14,50000,22.4818274317172,22.4818274317172,22.2037515882488,22.4516017965576,82711.247813273,0.0,1.0
2010-07-09,37.03,37.09,36.87,36.87,2900,22.3851053992065,22.421376161398,22.2883833666957,22.2883833666957,4797.25237316982,0.0,1.0
2010-07-12,36.8,36.86,36.701,36.78,17700,22.2460674774723,22.2823382396638,22.1862207198562,22.2339772234084,29279.7817258986,0.0,1.0
2010-07-13,37.019,37.11,36.67,36.67,31700,22.3784557594714,22.4334664154618,22.1674808260573,22.1674808260573,52438.9311136149,0.0,1.0
2010-07-14,37.09,37.09,36.92,37.04,9700,22.421376161398,22.421376161398,22.3186090018553,22.3911505262384,16045.9820757749,0.0,1.0
2010-07-15,36.31,36.66,36.15,36.52,88300,21.9498562529081,22.1614356990254,21.8531342203974,22.0768039205785,146068.06363824,0.0,1.0
2010-07-16,35.39,35.91,35.3101,35.9,24700,21.3937045659713,21.7080511716312,21.3454040009862,21.7020060445993,40859.3564197568,0.0,1.0
2010-07-19,35.49,35.6,35.29,35.57,26900,21.4541558362905,21.5206522336417,21.3332532956521,21.5025168525459,44498.6513235409,0.0,1.0
2010-07-20,35.93,35.98,35.23,35.23,176600,21.7201414256951,21.7503670608547,21.2969825334605,21.2969825334605,292136.12727648,0.0,1.0
2010-07-21,35.34,35.8599,35.3082,35.7,47500,21.3634789308117,21.6777650852013,21.3442554268502,21.5811035039609,78575.6854226092,0.0,1.0
2010-07-22,36.1199,36.31,35.88,35.88,31000,21.8349383880313,21.9498562529081,21.6899157905355,21.6899157905355,51280.9736442291,0.0,1.0
2010-07-23,36.2752,36.38,35.97,35.97,5700,21.928819210837,21.9921721421316,21.7443219338228,21.7443219338228,9429.08225071312,0.0,1.0
2010-07-26,36.19,36.28,36.05,36.13,295400,21.877314728525,21.9317208718123,21.7926829500781,21.8410439663335,488658.052080817,0.0,1.0
2010-07-27,36.6233,36.632,36.41,36.44,12200,22.1392500828182,22.144509343336,22.0103075232273,22.0284429043231,20181.5444664386,0.0,1.0
2010-07-28,36.62,36.93,36.62,36.77,33400,22.1372551908977,22.3246541288873,22.1372551908977,22.2279320963765,55251.1135392662,0.0,1.0
2010-07-29,36.59,37.0,36.345,36.89,28600,22.1191198098019,22.3669700181107,21.9710141975198,22.3004736207596,47310.8337491921,0.0,1.0
2010-07-30,36.25,36.28,35.89,36.1,39500,21.9135854907166,21.9317208718123,21.6959609175674,21.8229085852377,65341.8857724855,0.0,1.0
2010-08-02,36.89,36.89,36.4201,36.46,8100,22.3004736207596,22.3004736207596,22.0164131015296,22.0405331583869,13399.2221457502,0.0,1.0
2010-08-03,36.24,36.58,36.24,36.47,130500,21.9075403636846,22.11307468277,21.9075403636846,22.0465782854188,215876.356792643,0.0,1.0
2010-08-04,36.68,36.68,36.2701,36.33,48600,22.1735259530892,22.1735259530892,21.9257361960507,21.9619465069719,80395.3328745013,0.0,1.0
2010-08-05,36.51,36.51,36.25,36.3,422900,22.0707587935465,22.0707587935465,21.9135854907166,21.9438111258762,699571.734004663,0.0,1.0
2010-08-06,36.55,36.66,36.141,36.6,46200,22.0949393016742,22.1614356990254,21.8476936060686,22.1251649368338,76425.1929794642,0.0,1.0
2010-08-09,37.029,37.029,36.6001,36.64,21800,22.3845008865033,22.3845008865033,22.1252253881042,22.1493454449615,36062.104046587,0.0,1.0
2010-08-10,36.49,36.72,36.29,36.68,33300,22.0586685394827,22.1977064612169,21.9377659988443,22.1735259530892,55085.6910436398,0.0,1.0
2010-08-11,35.405,35.64,35.161,35.64,13200,21.4027722565192,21.5448327417693,21.2552711569403,21.5448327417693,21835.769422704,0.0,1.0
2010-08-12,35.659,35.659,35.2,35.23,9200,21.55631848313,21.55631848313,21.2788471523648,21.2969825334605,15218.8695976422,0.0,1.0
2010-08-13,35.78,35.8199,35.43,35.8199,5900,21.6294645202162,21.6535845770736,21.417885074099,21.6535845770736,9759.92724196622,0.0,1.0
2010-08-16,35.54,35.75,35.44,35.61,40400,21.4843814714501,21.6113291391205,21.4239302011309,21.5266973606736,66830.6882331246,0.0,1.0
2010-08-17,35.96,36.2334,35.91,35.92,24300,21.7382768067908,21.9035505798436,21.7080511716312,21.7140962986632,40197.6664372507,0.0,1.0
2010-08-18,36.203,36.23,35.8799,35.8799,3200,21.8851733936665,21.9014952366527,21.6898553392651,21.6898553392651,5293.51986004948,0.0,1.0
2010-08-19,35.83,36.11,35.53,35.92,12000,21.6596901553759,21.8289537122697,21.4783363444182,21.7140962986632,19850.6994751855,0.0,1.0
2010-08-20,35.68,35.69,35.398,35.65,6300,21.569013249897,21.5750583769289,21.3985406675968,21.5508778688013,10421.6172244724,0.0,1.0
2010-08-23,35.35,35.71,35.34,35.44,39800,21.3695240578436,21.5871486309928,21.3634789308117,21.4239302011309,65838.1532593653,0.0,1.0
2010-08-24,34.731,35.09,34.53,34.94,82300,20.9953306945676,21.2123507550136,20.873823641226,21.1216738495348,136142.713900648,0.0,1.0
2010-08-25,35.15,35.15,34.45,34.81,170000,21.2486215172052,21.2486215172052,20.8254626249706,21.0430871981198,281218.242565127,0.0,1.0
2010-08-26,35.02,35.1634,34.85,35.0,18500,21.1700348657902,21.2567219874279,21.0672677062475,21.1579446117263,30603.161690911,0.0,1.0
2010-08-27,35.5,35.66,35.25,35.3501,7100,21.4602009633224,21.5569229958332,21.3090727875244,21.3695845091139,11744.9971894848,0.0,1.0
2010-08-30,35.34,35.68,35.34,35.68,16100,21.3634789308117,21.569013249897,21.3634789308117,21.569013249897,26633.0217958739,0.0,1.0
2010-08-31,34.73,34.97,34.66,34.95,47400,20.9947261818645,21.1398092306306,20.952410292641,21.1277189765667,78410.2629269825,0.0,1.0
2010-09-01,35.84,35.92,35.0,35.24,59900,21.6657352824078,21.7140962986632,21.1579446117263,21.3030276604925,99088.0748803008,0.0,1.0
2010-09-02,35.48,35.66,35.33,35.66,15200,21.4481107092586,21.5569229958332,21.3574338037798,21.5569229958332,25144.219335235,0.0,1.0
2010-09-03,35.72,36.21,35.7016,35.92,42600,21.5931937580247,21.8894049825889,21.582070724286,21.7140962986632,70469.9831369086,0.0,1.0
2010-09-07,35.4885,35.91,35.4885,35.88,23400,21.4532490672357,21.7080511716312,21.4532490672357,21.6899157905355,38708.8639766118,0.0,1.0
2010-09-08,35.67,35.97,35.67,35.77,34900,21.5629681228651,21.7443219338228,21.5629681228651,21.6234193931843,57732.4509736645,0.0,1.0
2010-09-09,35.949,35.979,35.75,35.75,17900,21.7316271670557,21.7497625481515,21.6113291391205,21.6113291391205,29610.6267171517,0.0,1.0
2010-09-10,36.138,36.1899,36.07,36.15,3300,21.845880067959,21.8772542772547,21.804773204142,21.8531342203974,5458.94235567602,0.0,1.0
2010-09-13,36.3,36.3,36.07,36.22,91500,21.9438111258762,21.9438111258762,21.804773204142,21.8954501096208,151361.583498289,0.0,1.0
2010-09-14,36.0503,36.09,35.77,35.94,43800,21.7928643038891,21.8168634582058,21.6234193931843,21.726186552727,72455.053084427,0.0,1.0
2010-09-15,36.989,36.989,36.46,36.72,137500,22.3603203783756,22.3603203783756,22.0405331583869,22.1977064612169,227455.9314865,0.0,1.0
2010-09-16,36.55,36.55,35.95,36.48,13900,22.0949393016742,22.0949393016742,21.7322316797589,22.0526234124508,22993.7268920899,0.0,1.0
2010-09-17,36.46,36.51,36.33,36.46,122200,22.0405331583869,22.0707587935465,21.9619465069719,22.0405331583869,202146.289655639,0.0,1.0
2010-09-20,36.875,36.93,36.34,36.34,5400,22.2914059302117,22.3246541288873,21.9679916340039,21.9679916340039,8932.81476383347,0.0,1.0
2010-09-21,36.35,36.68,36.35,36.47,52900,21.9740367610358,22.1735259530892,21.9740367610358,22.0465782854188,87508.5001864427,0.0,1.0
2010-09-22,36.21,36.3399,36.12,36.3299,10000,21.8894049825889,21.9679311827335,21.8349988393016,21.9618860557016,16542.2495626546,0.0,1.0
2010-09-23,35.85,36.09,35.84,35.84,9000,21.6717804094397,21.8168634582058,21.6657352824078,21.6657352824078,14888.0246063891,0.0,1.0
2010-09-24,36.35,36.52,36.05,36.05,3900,21.9740367610358,22.0768039205785,21.7926829500781,21.7926829500781,6451.47732943528,0.0,1.0
2010-09-27,36.46,36.5,36.26,36.35,18300,22.0405331583869,22.0647136665146,21.9196306177485,21.9740367610358,30272.3166996579,0.0,1.0
2010-09-28,36.375,36.41,36.16,36.3,11000,21.9891495786156,22.0103075232273,21.8591793474293,21.9438111258762,18196.47451892,0.0,1.0
2010-09-29,36.41,36.56,36.34,36.34,26300,22.0103075232273,22.1009844287061,21.9679916340039,21.9679916340039,43506.1163497816,0.0,1.0
2010-09-30,36.02,36.26,35.74,36.26,10800,21.7745475689824,21.9196306177485,21.6052840120886,21.9196306177485,17865.6295276669,0.0,1.0
2010-10-01,35.83,36.07,35.76,36.07,28900,21.6596901553759,21.804773204142,21.6173742661524,21.804773204142,47807.1012360716,0.0,1.0
2010-10-04,35.18,35.55,35.1,35.54,17700,21.2667568983009,21.490426598482,21.2183958820456,21.4843814714501,29279.7817258987,0.0,1.0
2010-10-05,36.25,36.395,35.73,35.73,11900,21.9135854907166,22.0012398326794,21.5992388850566,21.5992388850566,19685.2769795589,0.0,1.0
2010-10-06,36.2001,36.3599,36.08,36.08,11500,21.8834203068273,21.9800214367974,21.8108183311739,21.8108183311739,19023.5869970528,0.0,1.0
2010-10-07,36.27,36.5,36.13,36.5,19700,21.9256757447804,22.0647136665146,21.8410439663335,22.0647136665146,32588.2316384296,0.0,1.0
2010-10-08,36.36,36.36,35.9601,36.1,16300,21.9800818880677,21.9800818880677,21.7383372580612,21.8229085852377,26963.866787127,0.0,1.0
2010-10-11,36.37,36.4,36.19,36.36,20200,21.9861270150996,22.0042623961954,21.877314728525,21.9800818880677,33415.3441165623,0.0,1.0
2010-10-12,35.84,35.84,35.57,35.8,13200,21.6657352824078,21.6657352824078,21.5025168525459,21.6415547742801,21835.769422704,0.0,1.0
2010-10-13,35.8,36.06,35.68,35.8,10600,21.6415547742801,21.7987280771101,21.569013249897,21.6415547742801,17534.7845364138,0.0,1.0
2010-10-14,35.73,35.94,35.71,35.94,10900,21.5992388850566,21.726186552727,21.5871486309928,21.726186552727,18031.0520232935,0.0,1.0
2010-10-15,35.61,35.8,35.47,35.69,20200,21.5266973606736,21.6415547742801,21.4420655822267,21.5750583769289,33415.3441165622,0.0,1.0
2010-10-18,35.96,36.0,35.78,35.8,16500,21.7382768067908,21.7624573149185,21.6294645202162,21.6415547742801,27294.7117783801,0.0,1.0
2010-10-19,35.59,35.87,35.42,35.76,70400,21.5146071066097,21.6838706635035,21.4118399470671,21.6173742661524,116457.436921088,0.0,1.0
2010-10-20,35.68,35.83,35.4303,35.5699,123500,21.569013249897,21.6596901553759,21.4180664279099,21.5024564012756,204296.782098784,0.0,1.0
2010-10-21,35.2965,35.5645,35.2255,35.55,5100,21.3371826282228,21.4991920326783,21.2942622262962,21.490426598482,8436.54727695385,0.0,1.0
2010-10-22,35.58,35.6,35.37,35.3901,7800,21.5085619795778,21.5206522336417,21.3816143119074,21.3937650172416,12902.9546588706,0.0,1.0
2010-10-25,35.19,35.42,35.12,35.41,57800,21.2728020253329,21.4118399470671,21.2304861361094,21.4057948200351,95614.2024721433,0.0,1.0
2010-10-26,35.35,35.35,35.05,35.19,45700,21.3695240578436,21.3695240578436,21.1881702468859,21.2728020253329,75598.0805013315,0.0,1.0
2010-10-27,35.08,35.18,34.79,35.18,21300,21.2063056279817,21.2667568983009,21.030996944056,21.2667568983009,35234.9915684543,0.0,1.0
2010-10-28,34.97,34.99,34.7601,34.88,20400,21.1398092306306,21.1518994846944,21.0129220142305,21.0854030873433,33746.1891078153,0.0,1.0
2010-10-29,34.83,34.96,34.68,34.68,34200,21.0551774521837,21.1337641035987,20.9645005467048,20.9645005467048,56574.4935042786,0.0,1.0
2010-11-01,34.55,34.76,34.37,34.76,21900,20.8859138952899,21.0128615629602,20.7771016087153,21.0128615629602,36227.5265422135,0.0,1.0
2010-11-02,34.77,34.89,34.69,34.89,68100,21.0189066899921,21.0914482143752,20.9705456737368,21.0914482143752,112652.719521678,0.0,1.0
2010-11-03,35.1,35.14,34.819,34.83,21600,21.2183958820456,21.2425763901732,21.0485278124486,21.0551774521837,35731.2590553338,0.0,1.0
2010-11-04,35.65,35.66,35.24,35.24,66500,21.5508778688013,21.5569229958332,21.3030276604925,21.3030276604925,110005.959591653,0.0,1.0
2010-11-05,36.15,36.16,35.94,35.949,16800,21.8531342203974,21.8591793474293,21.726186552727,21.7316271670557,27790.9792652596,0.0,1.0
2010-11-08,36.1199,36.1199,35.93,36.1,16600,21.8349383880313,21.8349383880313,21.7201414256951,21.8229085852377,27460.1342740066,0.0,1.0
2010-11-09,36.137,36.34,36.13,36.21,50800,21.8452755552559,21.9679916340039,21.8410439663335,21.8894049825889,84034.6277782851,0.0,1.0
2010-11-10,36.73,36.9699,36.42,36.7,18400,22.2037515882488,22.3487741857446,22.0163526502592,22.1856162071531,30437.7391952845,0.0,1.0
2010-11-11,36.56,36.61,36.43,36.49,24700,22.1009844287061,22.1312100638658,22.0223977772912,22.0586685394827,40859.3564197569,0.0,1.0
2010-11-12,36.43,36.44,36.16,36.44,22200,22.0223977772912,22.0284429043231,21.8591793474293,22.0284429043231,36723.7940290931,0.0,1.0
2010-11-15,36.61,36.7,36.54,36.67,4100,22.1312100638658,22.1856162071531,22.0888941746423,22.1674808260573,6782.32232068836,0.0,1.0
2010-11-16,35.91,36.3499,35.9,36.19,8600,21.7080511716312,21.9739763097655,21.7020060445993,21.877314728525,14226.334623883,0.0,1.0
2010-11-17,36.37,36.47,36.25,36.25,5300,21.9861270150996,22.0465782854188,21.9135854907166,21.9135854907166,8767.39226820694,0.0,1.0
2010-11-18,37.38,37.51,37.2,37.29,16600,22.5966848453237,22.6752714967387,22.4878725587491,22.5422787020364,27460.1342740067,0.0,1.0
2010-11-19,37.46,37.46,37.12,37.3,4600,22.6450458615791,22.6450458615791,22.4395115424938,22.5483238290684,7609.43479882111,0.0,1.0
2010-11-22,37.27,37.3,36.99,37.3,321900,22.5301884479726,22.5483238290684,22.3609248910788,22.5483238290684,532495.013421851,0.0,1.0
2010-11-23,36.62,36.62,36.26,36.6,31000,22.1372551908977,22.1372551908977,21.9196306177485,22.1251649368338,51280.9736442292,0.0,1.0
2010-11-24,37.22,37.25,36.926,36.94,16200,22.499962812813,22.5180981939088,22.3222360780745,22.3306992559192,26798.4442915004,0.0,1.0
2010-11-26,36.99,37.04,36.975,37.01,7400,22.3609248910788,22.3911505262384,22.3518572005309,22.3730151451426,12241.2646763644,0.0,1.0
2010-11-29,37.12,37.17,36.78,36.79,8900,22.4395115424938,22.4697371776534,22.2339772234084,22.2400223504403,14722.6021107626,0.0,1.0
2010-11-30,36.66,36.763,36.48,36.48,2900,22.1614356990254,22.2237005074542,22.0526234124508,22.0526234124508,4797.25237316982,0.0,1.0
2010-12-01,37.5,37.55,37.17,37.17,33800,22.6692263697068,22.6994520048664,22.4697371776534,22.4697371776534,55912.8035217725,0.0,1.0
2010-12-02,37.7,37.7,37.48,37.48,9300,22.7901289103452,22.7901289103452,22.657136115643,22.657136115643,15384.2920932688,0.0,1.0
2010-12-03,37.315,37.3589,37.12,37.12,9700,22.5573915196162,22.5839296272864,22.4395115424938,22.4395115424938,16045.982075775,0.0,1.0
2010-12-06,37.6,37.68,37.3,37.3,43800,22.729677640026,22.7780386562814,22.5483238290684,22.5483238290684,72455.0530844271,0.0,1.0
2010-12-07,37.57,37.75,37.53,37.75,58000,22.7115422589303,22.8203545455048,22.6873617508026,22.8203545455048,95945.0474633964,0.0,1.0
2010-12-08,37.9,37.98,37.84,37.98,15200,22.9110314509837,22.959392467239,22.8747606887921,22.959392467239,25144.2193352349,0.0,1.0
2010-12-09,37.85,38.22,37.74,38.22,37800,22.8808058158241,23.1044755160052,22.8143094184729,23.1044755160052,62529.7033468342,0.0,1.0
2010-12-10,37.9,38.07,37.84,37.96,71100,22.9110314509837,23.0137986105263,22.8747606887921,22.9473022131752,117615.394390474,0.0,1.0
2010-12-13,38.15,38.37,38.15,38.1901,20900,23.0621596267817,23.195152421484,23.0621596267817,23.0864005861797,34573.3015859481,0.0,1.0
2010-12-14,38.48,38.65,38.23,38.23,29100,23.2616488188351,23.3644159783778,23.1105206430371,23.1105206430371,48137.9462273249,0.0,1.0
2010-12-15,38.39,38.63,38.33,38.41,33500,23.2072426755478,23.352325724314,23.1709719133563,23.2193329296117,55416.5360348929,0.0,1.0
2010-12-16,38.59,38.72,38.35,38.39,20000,23.3281452161863,23.4067318676013,23.1830621674202,23.2072426755478,33084.4991253091,0.0,1.0
2010-12-17,38.42,38.58,38.34,38.58,31800,23.2253780566436,23.3221000891544,23.1770170403882,23.3221000891544,52604.3536092416,0.0,1.0
2010-12-20,38.6,38.63,38.31,38.43,310500,23.3341903432182,23.352325724314,23.1588816592925,23.2314231836755,513636.848920425,0.0,1.0
2010-12-21,38.74,38.85,38.6725,38.84,10500,23.4188221216651,23.4853185190162,23.3780175141996,23.4792733919843,17369.3620407873,0.0,1.0
2010-12-22,38.5899,38.59,38.41,38.57,36300,23.4875612611451,23.4876221256751,23.3780659716813,23.4754492196758,59640.6478486692,0.26381,1.0
2010-12-23,38.33,38.43,38.2001,38.36,88700,23.329374347684,23.3902388776806,23.2503113232185,23.347633706683,145733.483861624,0.0,1.0
2010-12-27,38.4,38.4,38.22,38.23,204700,23.3719795186816,23.3719795186816,23.2624233646878,23.2685098176874,336320.678088777,0.0,1.0
2010-12-28,38.25,38.39,38.1,38.35,26500,23.2806827236868,23.3658930656819,23.1893859286919,23.3415472536833,43539.3159225822,0.0,1.0
2010-12-29,38.46,38.66,38.45,38.66,19200,23.4084982366795,23.5302272966727,23.4024117836799,23.5302272966727,31545.4666307012,0.0,1.0
2010-12-30,38.1,38.2,37.95,38.2,20900,23.1893859286919,23.2502504586885,23.0980891336971,23.2502504586885,34338.5548219611,0.0,1.0
2010-12-31,38.17,38.25,37.75,38.0,19400,23.2319910996895,23.2806827236868,22.9763600737039,23.1285213986953,31874.0652414376,0.0,1.0
2011-01-03,38.49,38.5745,38.36,38.36,14200,23.4267575956785,23.4781881235256,23.347633706683,23.347633706683,23330.5013622894,0.0,1.0
2011-01-04,38.7,38.76,38.47,38.76,132300,23.5545731086713,23.5910918266692,23.4145846896792,23.5910918266692,217367.981002175,0.0,1.0
2011-01-05,39.06,39.19,38.69,38.69,237500,23.7736854166589,23.8528093056545,23.5484866556716,23.5484866556716,390210.850249559,0.0,1.0
2011-01-06,39.07,39.23,38.84,39.16,371100,23.7797718696586,23.8771551176531,23.6397834506665,23.8345499466555,609714.72222152,0.0,1.0
2011-01-07,38.98,39.25,38.8101,39.23,40500,23.7249937926617,23.8893280236524,23.6215849561975,23.8771551176531,66541.2186741351,0.0,1.0
2011-01-10,38.864,38.88,38.55,38.85,857200,23.6543909378657,23.6641292626651,23.4632763136765,23.6458699036662,1408373.64561651,0.0,1.0
2011-01-11,39.36,39.43,39.21,39.26,110700,23.9562790066486,23.9988841776462,23.8649822116538,23.8954144766521,181879.331042636,0.0,1.0
2011-01-12,39.58,39.76,39.49,39.54,94200,24.0901809726411,24.1997371266349,24.0354028956442,24.0658351606425,154769.945656877,0.0,1.0
2011-01-13,39.48,39.78,39.38,39.64,309600,24.0293164426445,24.2119100326342,23.968451912648,24.126699690639,508670.649420056,0.0,1.0
2011-01-14,39.72,39.75,39.3,39.3,375500,24.1753913146363,24.1936506736353,23.9197602886507,23.9197602886507,616943.891657721,0.0,1.0
2011-01-18,39.58,39.62,39.46,39.47,40000,24.0901809726411,24.1145267846397,24.0171435366452,24.0232299896449,65719.7221472939,0.0,1.0
2011-01-19,39.19,39.49,39.1794,39.4601,28000,23.8528093056545,24.0354028956442,23.8463576654748,24.0172044011752,46003.8055031057,0.0,1.0
2011-01-20,39.44,39.51,39.125,39.27,23400,24.0049706306459,24.0475758016435,23.8132473611567,23.9015009296517,38446.037456167,0.0,1.0
2011-01-21,38.8,39.09,38.78,38.94,38000,23.6154376386679,23.7919447756579,23.6032647326686,23.7006479806631,62433.7360399292,0.0,1.0
2011-01-24,39.19,39.19,38.91,39.16,56700,23.8528093056545,23.8528093056545,23.6823886216641,23.8345499466555,93157.7061437891,0.0,1.0
2011-01-25,39.37,39.37,39.106,39.29,42000,23.9623654596483,23.9623654596483,23.8016831004574,23.913673835651,69005.7082546586,0.0,1.0
2011-01-26,39.312,39.41,39.27,39.29,29500,23.9270640322503,23.9867112716469,23.9015009296517,23.913673835651,48468.2950836293,0.0,1.0
2011-01-27,39.49,39.56,39.28,39.3,37100,24.0354028956442,24.0780080666418,23.9075873826514,23.9197602886507,60955.0422916151,0.0,1.0
2011-01-28,38.426,39.14,38.426,39.11,48500,23.3878042964807,23.8223770406562,23.3878042964807,23.8041176816572,79685.163103594,0.0,1.0
2011-01-31,38.58,38.74,38.58,38.63,27400,23.4815356726754,23.5789189206699,23.4815356726754,23.5119679376737,45018.0096708964,0.0,1.0
2011-02-01,38.96,39.07,38.8,38.8,24600,23.7128208866624,23.7797718696586,23.6154376386679,23.6154376386679,40417.6291205857,0.0,1.0
2011-02-02,39.29,39.383,39.2355,39.24,70800,23.913673835651,23.9702778485479,23.8805026668029,23.8832415706528,116323.908200711,0.0,1.0
2011-02-03,39.56,39.61,39.26,39.33,49700,24.0780080666418,24.1084403316401,23.8954144766521,23.9380196476497,81656.7547680127,0.0,1.0
2011-02-04,39.83,39.83,39.49,39.68,79700,24.2423422976325,24.2423422976325,24.0354028956442,24.1510455026377,130946.546378483,0.0,1.0
2011-02-07,39.89,39.96,39.8,39.96,36300,24.2788610156304,24.321466186628,24.2240829386335,24.321466186628,59640.6478486694,0.0,1.0
2011-02-08,40.11,40.11,39.81,39.92,714500,24.4127629816229,24.4127629816229,24.2301693916332,24.2971203746294,1173918.53685604,0.0,1.0
2011-02-09,40.03,40.15,39.69,40.13,321000,24.3640713576256,24.4371087936215,24.1571319556373,24.4249358876222,527400.770232035,0.0,1.0
2011-02-10,40.22,40.23,39.85,39.85,82800,24.4797139646191,24.4858004176188,24.2545152036318,24.2545152036318,136039.824844899,0.0,1.0
2011-02-11,40.42,40.46,40.01,40.18,68500,24.6014430246123,24.6257888366109,24.3518984516263,24.4553681526205,112545.024177241,0.0,1.0
2011-02-14,40.63,40.64,40.46,40.49,37100,24.729258537605,24.7353449906047,24.6257888366109,24.6440481956098,60955.0422916152,0.0,1.0
2011-02-15,40.59,40.67,40.48,40.55,76700,24.7049127256064,24.7536043496037,24.6379617426102,24.6805669136078,126017.567217436,0.0,1.0
2011-02-16,40.96,41.07,40.75,40.91,224100,24.9301114865937,24.9970624695899,24.8022959736009,24.8996792215954,368194.743330215,0.0,1.0
2011-02-17,41.21,41.22,41.016,41.04,31300,25.0822728115851,25.0883592645848,24.9641956233918,24.978803110591,51425.6825802576,0.0,1.0
2011-02-18,41.16,41.21,41.0601,41.18,96300,25.0518405465868,25.0822728115851,24.9910368811203,25.0640134525862,158220.23106961,0.0,1.0
2011-02-22,40.09,40.63,40.02,40.54,69800,24.4005900756236,24.729258537605,24.357984904626,24.6744804606081,114680.915147028,0.0,1.0
2011-02-23,40.11,40.22,39.6601,40.17,111500,24.4127629816229,24.4797139646191,24.1389334611683,24.4492816996208,183193.725485582,0.0,1.0
2011-02-24,39.67,39.67,39.34,39.66,147400,24.144959049638,24.144959049638,23.9441061006493,24.1388725966383,242177.176112778,0.0,1.0
2011-02-25,40.0,40.04,39.83,39.92,675900,24.3458119986267,24.3701578106253,24.2423422976325,24.2971203746294,1110499.0049839,0.0,1.0
2011-02-28,40.42,40.49,40.27,40.34,74700,24.6014430246123,24.6440481956098,24.5101462296174,24.552751400615,122731.581110071,0.0,1.0
2011-03-01,40.34,40.84,40.2,40.64,58700,24.552751400615,24.8570740505978,24.4675410586198,24.7353449906047,96443.6922511539,0.0,1.0
2011-03-02,40.06,40.24,39.98,39.98,48700,24.3823307166246,24.4918868706184,24.3336390926274,24.3336390926274,80013.7617143304,0.0,1.0
2011-03-03,40.73,40.73,40.21,40.21,95900,24.7901230676016,24.7901230676016,24.4736275116195,24.4736275116195,157563.033848137,0.0,1.0
2011-03-04,40.28,40.39,39.93,40.39,198000,24.5162326826171,24.5831836656133,24.3032068276291,24.5831836656133,325312.624629104,0.0,1.0
2011-03-07,39.66,40.149,39.56,40.09,95200,24.1388725966383,24.4365001483216,24.0780080666418,24.4005900756236,156412.93871056,0.0,1.0
2011-03-08,40.0099,40.07,39.8,39.9,53800,24.3518375870963,24.3884171696243,24.2240829386335,24.2849474686301,88393.0262881105,0.0,1.0
2011-03-09,40.08,40.08,39.83,39.95,42200,24.3945036226239,24.3945036226239,24.2423422976325,24.3153797336284,69334.3068653952,0.0,1.0
2011-03-10,39.32,39.51,39.25,39.51,75300,23.93193319465,24.0475758016435,23.8893280236524,24.0475758016435,123717.376942281,0.0,1.0
2011-03-11,38.25,38.34,37.84,38.25,212500,23.2806827236868,23.3354608006837,23.0311381507008,23.2806827236868,349136.023907498,0.0,1.0
2011-03-14,35.62,35.79,34.75,35.19,350800,21.679945584777,21.7834152857712,21.1504241738069,21.4182281057918,576361.963231769,0.0,1.0
2011-03-15,35.03,35.17,32.5,32.54,781500,21.3208448577973,21.4060551997925,19.7809722488842,19.8053180608828,1283999.07145276,0.0,1.0
2011-03-16,33.5,34.5,32.69,34.41,812500,20.3896175488498,20.9982628488155,19.8966148558776,20.9434847718186,1334931.85611691,0.0,1.0
2011-03-17,34.36,34.75,33.75,34.75,569100,20.9130525068203,21.1504241738069,20.5417788738413,21.1504241738069,935027.346850625,0.0,1.0
2011-03-18,36.1,36.27,35.07,35.21,1013300,21.9720953287606,22.0755650297547,21.3451906697959,21.4304010117911,1664844.86129632,0.0,1.0
2011-03-21,37.32,37.5,36.69,36.77,2570800,22.7146425947187,22.8241987487125,22.3311960557403,22.3798876797376,4223806.54240658,0.0,1.0
2011-03-22,37.0,37.38,36.6,36.76,1237100,22.5198760987297,22.7511613127166,22.2764179787434,22.3738012267379,2032546.70671043,0.0,1.0
2011-03-23,36.85,37.02,36.3501,36.56,452800,22.4285793037348,22.532049004729,22.124317518282,22.2520721667448,743947.254707368,0.0,1.0
2011-03-24,36.94,37.04,36.5212,36.58,787400,22.4833573807317,22.5442219107283,22.2284567291061,22.2642450727441,1293692.73046948,0.0,1.0
2011-03-25,36.31,36.64,36.31,36.52,471100,22.0999108417534,22.300763790742,22.0999108417534,22.2277263547462,774014.027589753,0.0,1.0
2011-03-28,36.28,36.555,36.22,36.43,979500,22.0816514827544,22.2490289402449,22.0451327647564,22.1729482777492,1609311.69608186,0.0,1.0
2011-03-29,36.52,36.67,36.2695,36.41,167700,22.2277263547462,22.319023149741,22.0752607071048,22.1607753717499,275529.935102529,0.0,1.0
2011-03-30,37.22,37.34,37.0,37.23,316100,22.6537780647221,22.726815500718,22.5198760987297,22.6598645177218,519350.104268991,0.0,1.0
2011-03-31,36.87,36.92,36.53,36.83,175100,22.4407522097341,22.4711844747324,22.2338128077458,22.4164063977355,287688.08369978,0.0,1.0
2011-04-01,37.23,37.29,37.05,37.14,214600,22.6598645177218,22.6963832357197,22.550308363728,22.6050864407249,352586.309320232,0.0,1.0
2011-04-04,36.83,36.87,36.7,36.83,722900,22.4164063977355,22.4407522097341,22.33728250874,22.4164063977355,1187719.67850697,0.0,1.0
2011-04-05,36.2,36.4,36.2,36.37,448600,22.0329598587571,22.1546889187503,22.0329598587571,22.1364295597513,737046.683881903,0.0,1.0
2011-04-06,36.26,36.42,36.11,36.21,166200,22.0694785767551,22.1668618247496,21.9781817817602,22.0390463117568,273065.445522006,0.0,1.0
2011-04-07,35.63,36.369,35.52,36.26,1332300,21.6860320377767,22.1358209144513,21.6190810547805,22.0694785767551,2188959.64542099,0.0,1.0
2011-04-08,36.32,36.71,36.27,36.71,165600,22.105997294753,22.3433689617396,22.0755650297547,22.3433689617396,272079.649689797,0.0,1.0
2011-04-11,36.24,36.61,36.14,36.47,94100,22.0573056707558,22.2825044317431,21.9964411407592,22.1972940897479,154605.646351509,0.0,1.0
2011-04-12,35.9,36.1,35.8,36.08,167800,21.8503662687674,21.9720953287606,21.7895017387709,21.9599224227613,275694.234407899,0.0,1.0
2011-04-13,36.03,36.41,35.89,36.41,603800,21.929490157763,22.1607753717499,21.8442798157678,22.1607753717499,992039.205813401,0.0,1.0
2011-04-14,36.28,36.29,35.92,36.04,66100,22.0816514827544,22.087737935754,21.8625391747668,21.9355766107626,108601.840848403,0.0,1.0
2011-04-15,36.09,36.18,36.0201,36.17,38300,21.9660088757609,22.0207869527578,21.9234645692933,22.0147004997582,62926.633956034,0.0,1.0
2011-04-18,35.755,35.8,35.25,35.54,102100,21.7621127002724,21.7895017387709,21.4547468237898,21.6312539607798,167749.590780968,0.0,1.0
2011-04-19,35.79,35.79,35.55,35.72,43000,21.7834152857712,21.7834152857712,21.6373404137795,21.7408101147736,70648.701308341,0.0,1.0
2011-04-20,36.22,36.26,36.0,36.09,293800,22.0451327647564,22.0694785767551,21.911230798764,21.9660088757609,482711.359171875,0.0,1.0
2011-04-21,35.9,36.04,35.8701,36.04,99300,21.8503662687674,21.9355766107626,21.8321677742985,21.9355766107626,163149.210230658,0.0,1.0
2011-04-25,35.8,35.92,35.7,35.86,267400,21.7895017387709,21.8625391747668,21.7286372087743,21.8260204567688,439336.342554659,0.0,1.0
2011-04-26,35.94,36.09,35.6301,35.72,362500,21.8747120807661,21.9660088757609,21.6860929023067,21.7408101147736,595584.98195985,0.0,1.0
2011-04-27,36.11,36.165,35.96,36.12,107700,21.9781817817602,22.0116572732583,21.8868849867654,21.9842682347599,176950.351881589,0.0,1.0
2011-04-28,36.87,36.87,36.41,36.51,505100,22.4407522097341,22.4407522097341,22.1607753717499,22.2216399017465,829875.791414956,0.0,1.0
2011-04-29,36.75,36.87,36.6601,36.81,85000,22.3677147737383,22.4407522097341,22.3129975612713,22.4042334917362,139654.409562999,0.0,1.0
2011-05-02,36.94,37.1,36.8372,37.09,103000,22.4833573807317,22.5807406287262,22.4207886438953,22.5746541757266,169228.284529282,0.0,1.0
2011-05-03,36.79,36.86,36.52,36.83,127000,22.3920605857369,22.4346657567345,22.2277263547462,22.4164063977355,208660.117817658,0.0,1.0
2011-05-04,36.48,36.78,36.25,36.78,259000,22.2033805427475,22.3859741327372,22.0633921237554,22.3859741327372,425535.200903729,0.0,1.0
2011-05-05,36.08,36.26,35.81,36.15,102000,21.9599224227613,22.0694785767551,21.7955881917705,22.0025275937589,167585.291475599,0.0,1.0
2011-05-06,36.55,36.94,36.3504,36.86,704200,22.2459857137451,22.4833573807317,22.124500111872,22.4346657567345,1156995.70840311,0.0,1.0
2011-05-09,36.52,36.67,36.4,36.43,256000,22.2277263547462,22.319023149741,22.1546889187503,22.1729482777492,420606.22174268,0.0,1.0
2011-05-10,36.74,36.8999,36.73,36.84,1278600,22.3616283207386,22.4589507042031,22.3555418677389,22.4224928507352,2100730.91843825,0.0,1.0
2011-05-11,36.15,36.56,36.0,36.56,265500,22.0025275937589,22.2520721667448,21.911230798764,22.2520721667448,436214.655752663,0.0,1.0
2011-05-12,36.34,36.4279,36.03,36.26,66000,22.1181702007523,22.1716701226193,21.929490157763,22.0694785767551,108437.541543035,0.0,1.0
2011-05-13,35.48,35.89,35.48,35.89,74000,21.5947352427819,21.8442798157678,21.5947352427819,21.8442798157678,121581.485972494,0.0,1.0
2011-05-16,35.23,35.63,35.23,35.44,27700,21.4425739177904,21.6860320377767,21.4425739177904,21.5703894307832,45510.9075870011,0.0,1.0
2011-05-17,35.37,35.46,35.03,35.28,58200,21.5277842597856,21.5825623367825,21.3208448577973,21.4730061827887,95622.1957243128,0.0,1.0
2011-05-18,35.85,35.88,35.6,35.71,67700,21.8199340037692,21.8381933627681,21.6677726787777,21.734723661774,111230.629734295,0.0,1.0
2011-05-19,35.36,35.65,35.2642,35.65,23900,21.521697806786,21.698204943776,21.4633895870493,21.698204943776,39267.5339830081,0.0,1.0
2011-05-20,35.0,35.3,34.93,35.3,436700,21.3025854987983,21.485179088788,21.2599803278007,21.485179088788,717495.066543083,0.0,1.0
2011-05-23,34.77,34.88,34.63,34.83,93900,21.1625970798062,21.2295480628025,21.077386737811,21.1991157978042,154277.047740773,0.0,1.0
2011-05-24,35.1,35.19,34.9802,35.17,88400,21.3634500287949,21.4182281057918,21.290534321859,21.4060551997925,145240.58594552,0.0,1.0
2011-05-25,35.33,35.41,35.0204,35.13,73200,21.503438447787,21.5521300717843,21.3150018629176,21.3817093877939,120267.091529548,0.0,1.0
2011-05-26,35.24,35.3399,35.05,35.22,774600,21.4486603707901,21.5094640362567,21.3330177637966,21.4364874647908,1272662.41938235,0.0,1.0
2011-05-27,35.0785,35.285,35.04,35.23,31500,21.3503641548456,21.4760494092885,21.326931310797,21.4425739177904,51754.2811909941,0.0,1.0
2011-05-31,35.97,35.97,35.7,35.8,209700,21.892971439765,21.892971439765,21.7286372087743,21.7895017387709,344535.643357189,0.0,1.0
2011-06-01,35.32,35.68,35.28,35.68,344200,21.4973519947874,21.716464302775,21.4730061827887,21.716464302775,565518.209077463,0.0,1.0
2011-06-02,35.31,35.54,35.05,35.34,417400,21.4912655417877,21.6312539607798,21.3330177637966,21.5095249007867,685785.300607012,0.0,1.0
2011-06-03,34.75,35.0,34.72,34.79,116500,21.1504241738069,21.3025854987983,21.132164814808,21.1747699858055,191408.690753994,0.0,1.0
2011-06-06,34.385,34.63,34.29,34.59,94600,20.9282686393195,21.077386737811,20.8704473358227,21.0530409258124,155427.14287835,0.0,1.0
2011-06-07,34.55,34.82,34.53,34.82,40600,21.0286951138138,21.1930293448045,21.0165222078145,21.1930293448045,66705.5179795033,0.0,1.0
2011-06-08,34.52,34.805,34.48,34.73,161800,21.0104357548148,21.183899665305,20.9860899428162,21.1382512678076,265836.276085804,0.0,1.0
2011-06-09,35.0,35.06,34.72,34.76,64500,21.3025854987983,21.3391042167963,21.132164814808,21.1565106268066,105973.051962512,0.0,1.0
2011-06-10,34.57,34.91,34.55,34.91,81100,21.0408680198131,21.2478074218014,21.0286951138138,21.2478074218014,133246.736653638,0.0,1.0
2011-06-13,34.63,34.765,34.43,34.72,127700,21.077386737811,21.1595538533064,20.9556576778179,21.132164814808,209810.212955236,0.0,1.0
2011-06-14,35.44,35.5185,35.14,35.14,40200,21.5703894307832,21.6181680868305,21.3877958407935,21.3877958407935,66048.3207580305,0.0,1.0
2011-06-15,34.91,35.05,34.79,34.88,35900,21.2478074218014,21.3330177637966,21.1747699858055,21.2295480628025,58983.4506271964,0.0,1.0
2011-06-16,34.7,34.839,34.53,34.7,173800,21.1199919088086,21.2045936055039,21.0165222078145,21.1199919088086,285552.192729993,0.0,1.0
2011-06-17,34.57,34.76,34.56,34.76,160000,21.0408680198131,21.1565106268066,21.0347815668134,21.1565106268066,262878.888589176,0.0,1.0
2011-06-20,34.8864,34.96,34.73,34.96,386800,21.2334433927222,21.2782396867997,21.1382512678076,21.2782396867997,635509.713164334,0.0,1.0
2011-06-21,35.34,35.43,35.05,35.16,1321800,21.5095249007867,21.5643029777836,21.3330177637966,21.3999687467928,2171708.21835733,0.0,1.0
2011-06-22,34.87,35.08,34.86,34.96,218800,21.5130611299795,21.6426207180866,21.5068916257839,21.5685866677397,354647.623316044,0.47581,1.0
2011-06-23,34.91,34.92,34.5,34.61,192300,21.5377391467618,21.5439086509574,21.2847894747431,21.3526540208944,311694.414824841,0.0,1.0
2011-06-24,34.96,35.17,34.86,35.17,63800,21.5685866677397,21.6981462558468,21.5068916257839,21.6981462558468,103411.875537311,0.0,1.0
2011-06-27,35.08,35.21,34.96,34.98,105700,21.6426207180866,21.7228242726291,21.5685866677397,21.5809256761308,171326.571227175,0.0,1.0
2011-06-28,35.42,35.5,35.17,35.17,932700,21.8523838607362,21.9017398943009,21.6981462558468,21.6981462558468,1511790.85131113,0.0,1.0
2011-06-29,35.91,35.95,35.63,35.75,292200,22.1546895663195,22.1793675831019,21.9819434488434,22.0559774991903,473619.906457717,0.0,1.0
2011-06-30,36.14,36.29,35.9,35.93,238000,22.2965881628178,22.3891307257515,22.148520062124,22.1670285747107,385768.438524766,0.0,1.0
2011-07-01,36.46,36.5355,36.04,36.09,134200,22.4940122970763,22.5405920537529,22.2348931208621,22.2657406418399,217521.53130262,0.0,1.0
2011-07-05,36.6001,36.72,36.5,36.59,159300,22.5804470508564,22.6544194061613,22.5186903138586,22.5742158516188,258205.513684853,0.0,1.0
2011-07-06,36.709,36.779,36.54,36.71,119200,22.6476329515462,22.6908194809153,22.5433683306409,22.6482499019658,193208.394420807,0.0,1.0
2011-07-07,37.06,37.14,36.895,36.98,229800,22.864182548811,22.9135385823756,22.762385729584,22.8148265152464,372477.257029374,0.0,1.0
2011-07-08,36.57,36.61,36.36,36.56,273300,22.5618768432277,22.58655486001,22.4323172551205,22.5557073390321,442985.353986631,0.0,1.0
2011-07-11,36.03,36.32,35.91,36.29,98100,22.2287236166665,22.4076392383382,22.1546895663195,22.3891307257515,159007.915207056,0.0,1.0
2011-07-12,35.7,36.1,35.7,36.04,187900,22.0251299782124,22.2719101460355,22.0251299782124,22.2348931208621,304562.56133951,0.0,1.0
2011-07-13,36.16,36.5,36.07,36.21,224500,22.308927171209,22.5186903138586,22.2534016334488,22.3397746921869,363886.615331133,0.0,1.0
2011-07-14,36.02,36.26,35.92,36.26,130800,22.2225541124709,22.3706222131648,22.1608590705151,22.3706222131648,212010.553609409,0.0,1.0
2011-07-15,36.19,36.32,36.0665,36.29,59100,22.3274356837957,22.4076392383382,22.2512423069803,22.3891307257515,95793.7593143431,0.0,1.0
2011-07-18,35.8,35.93,35.6,35.93,103500,22.0868250201682,22.1670285747107,21.9634349362566,22.1670285747107,167760.644484509,0.0,1.0
2011-07-19,36.29,36.29,36.01,36.12,60100,22.3891307257515,22.3891307257515,22.2163846082753,22.2842491544267,97414.6351064638,0.0,1.0
2011-07-20,36.33,36.38,36.16,36.31,80000,22.4138087425338,22.4446562635117,22.308927171209,22.4014697341427,129670.063369669,0.0,1.0
2011-07-21,36.55,36.65,36.3,36.3,92200,22.5495378348365,22.6112328767923,22.3953002299471,22.3953002299471,149444.748033544,0.0,1.0
2011-07-22,36.64,36.7,36.47,36.68,267600,22.6050633725967,22.6420803977702,22.5001818012719,22.629741389379,433746.361971543,0.0,1.0
2011-07-25,36.32,36.48,36.26,36.28,69700,22.4076392383382,22.5063513054675,22.3706222131648,22.3829612215559,112975.042710824,0.0,1.0
2011-07-26,36.36,36.47,36.3201,36.43,48500,22.4323172551205,22.5001818012719,22.4077009333802,22.4755037844896,78612.475917862,0.0,1.0
2011-07-27,35.8,36.12,35.72,36.08,120400,22.0868250201682,22.2842491544267,22.0374689866036,22.2595711376444,195153.445371352,0.0,1.0
2011-07-28,35.625,35.97,35.54,35.81,182500,21.9788586967456,22.191706591493,21.9264179110832,22.0929945243638,295809.832062057,0.0,1.0
2011-07-29,35.35,35.49,35.09,35.19,179000,21.8091973313672,21.8955703901053,21.6487902222822,21.710485264238,290136.766789634,0.0,1.0
2011-08-01,35.21,35.6399,35.01,35.62,84800,21.7228242726291,21.988051257997,21.5994341887176,21.9757739446478,137450.267171849,0.0,1.0
2011-08-02,34.86,35.41,34.73,35.31,820900,21.5068916257839,21.8462143565407,21.4266880712414,21.7845193145849,1330576.93775202,0.0,1.0
2011-08-03,34.75,34.87,34.33,34.87,199200,21.4390270796325,21.5130611299795,21.1799079034183,21.5130611299795,322878.457790476,0.0,1.0
2011-08-04,33.54,34.51,33.53,34.51,201600,20.6925170719676,21.2909589789387,20.6863475677721,21.2909589789387,326768.559691566,0.0,1.0
2011-08-05,33.72,34.3,33.2025,34.11,158200,20.803568147488,21.1613993908315,20.4842963053669,21.0441788111156,256422.550313521,0.0,1.0
2011-08-08,31.95,33.221,31.82,33.06,310700,19.7115659048708,20.4957098881287,19.6313623503283,20.3963808705799,503606.108611951,0.0,1.0
2011-08-09,33.09,33.09,31.82,32.65,141700,20.4148893831666,20.4148893831666,19.6313623503283,20.1434311985612,229678.099743527,0.0,1.0
2011-08-10,31.85,32.47,31.76,32.38,152200,19.649870862915,20.0323801230408,19.5943453251548,19.9768545852806,246697.295560795,0.0,1.0
2011-08-11,33.03,33.24,32.28,32.44,94100,20.3778723579932,20.5074319461003,19.9151595433248,20.0138716104541,152524.412038573,0.0,1.0
2011-08-12,32.79,33.063,32.7,33.04,43300,20.2298042572993,20.3982317218386,20.1742787195391,20.3840418621887,70183.9217988333,0.0,1.0
2011-08-15,33.19,33.19,32.93,33.03,123900,20.4765844251224,20.4765844251224,20.3161773160374,20.3778723579932,200826.510643775,0.0,1.0
2011-08-16,32.76,32.92,32.6,32.75,83700,20.2112957447126,20.3100078118418,20.1125836775833,20.205126240517,135667.303800516,0.0,1.0
2011-08-17,32.89,33.119,32.766,33.02,37800,20.2914992992551,20.4327809453338,20.2149974472299,20.3717028537976,61269.1049421685,0.0,1.0
2011-08-18,31.85,32.2,31.76,32.2,361700,19.649870862915,19.8658035097602,19.5943453251548,19.8658035097602,586270.774010116,0.0,1.0
2011-08-19,31.57,32.3,31.55,31.8,201100,19.4771247454388,19.927498551716,19.4647857370477,19.6190233419371,325958.121795506,0.0,1.0
2011-08-22,31.85,32.32,31.85,32.29,50000,19.649870862915,19.9398375601072,19.649870862915,19.9213290475204,81043.7896060431,0.0,1.0
2011-08-23,32.47,32.52,31.84,31.95,39000,20.0323801230408,20.0632276440187,19.6437013587194,19.7115659048708,63214.1558927137,0.0,1.0
2011-08-24,32.2101,32.29,31.88,31.95,43100,19.8720347089977,19.9213290475204,19.6683793755017,19.7115659048708,69859.7466404093,0.0,1.0
2011-08-25,31.86,32.2,31.82,32.2,39800,19.6560403671106,19.8658035097602,19.6313623503283,19.8658035097602,64510.8565264102,0.0,1.0
2011-08-26,32.19,32.26,31.67,31.85,39100,19.8596340055646,19.9028205349337,19.5388197873946,19.649870862915,63376.2434719258,0.0,1.0
2011-08-29,32.68,32.7,32.43,32.63,150000,20.1619397111479,20.1742787195391,20.0077021062585,20.1310921901701,243131.36881813,0.0,1.0
2011-08-30,32.47,32.63,32.3,32.49,44400,20.0323801230408,20.1310921901701,19.927498551716,20.044719131432,71966.8851701664,0.0,1.0
2011-08-31,33.08,33.27,32.8854,33.0,43800,20.4087198789711,20.525940458687,20.2886613273251,20.3593638454064,70994.3596948936,0.0,1.0
2011-09-01,32.83,33.0735,32.78,33.07,351600,20.2544822740816,20.4047097012439,20.2236347531037,20.4025503747755,569899.928509696,0.0,1.0
2011-09-02,32.4,32.49,32.27,32.41,79400,19.9891935936718,20.044719131432,19.9089900391293,19.9953630978673,128697.537894396,0.0,1.0
2011-09-06,32.17,32.19,31.78,31.89,47400,19.8472949971735,19.8596340055646,19.606684333546,19.6745488796973,76829.5125465288,0.0,1.0
2011-09-07,32.55,32.6599,32.31,32.36,43700,20.0817361566054,20.1495390077148,19.9336680559116,19.9645155768895,70832.2721156818,0.0,1.0
2011-09-08,32.28,32.54,32.22,32.37,104600,19.9151595433248,20.0755666524099,19.8781425181514,19.970685081085,169543.607855843,0.0,1.0
2011-09-09,31.72,32.17,31.58,32.17,68000,19.5696673083725,19.8472949971735,19.4832942496344,19.8472949971735,110219.553864219,0.0,1.0
2011-09-12,31.89,31.89,31.49,31.73,37200,19.6745488796973,19.6745488796973,19.4277687118742,19.5758368125681,60296.5794668961,0.0,1.0
2011-09-13,32.3,32.32,31.98,32.09,46200,19.927498551716,19.9398375601072,19.7300744174575,19.7979389636089,74884.4615959838,0.0,1.0
2011-09-14,32.27,32.6,31.98,32.19,26700,19.9089900391293,20.1125836775833,19.7300744174575,19.8596340055646,43277.3836496269,0.0,1.0
2011-09-15,32.58,32.72,32.4,32.62,21200,20.1002446691922,20.1866177279303,19.9891935936718,20.1249226859745,34362.5667929622,0.0,1.0
2011-09-16,32.81,32.93,32.68,32.83,623500,20.2421432656905,20.3161773160374,20.1619397111479,20.2544822740816,1010616.05638736,0.0,1.0
2011-09-19,32.31,32.37,32.11,32.27,63200,19.9336680559116,19.970685081085,19.810277972,19.9089900391293,102439.350062038,0.0,1.0
2011-09-20,32.25,32.64,32.25,32.31,37600,19.8966510307381,20.1372616943656,19.8966510307381,19.9336680559116,60944.9297837444,0.0,1.0
2011-09-21,32.22,32.47,32.22,32.44,80300,19.8781425181514,20.0323801230408,19.8781425181514,20.0138716104541,130156.326107305,0.0,1.0
2011-09-22,31.56,31.72,31.26,31.72,516200,19.4709552412432,19.5696673083725,19.2858701153759,19.5696673083725,836696.083892791,0.0,1.0
2011-09-23,31.83,31.85,31.28,31.36,150600,19.6375318545238,19.649870862915,19.2982091237671,19.3475651573317,244103.894293402,0.0,1.0
2011-09-26,31.97,32.0,31.49,31.77,353900,19.7239049132619,19.7424134258487,19.4277687118742,19.6005148293504,573627.942831574,0.0,1.0
2011-09-27,32.58,32.922,32.44,32.61,544400,20.1002446691922,20.3112417126809,20.0138716104541,20.1187531817789,882404.781230596,0.0,1.0
2011-09-28,32.43,32.92,32.42,32.8101,112400,20.0077021062585,20.3100078118418,20.0015326020629,20.2422049607324,182186.439034385,0.0,1.0
2011-09-29,33.1,33.32,32.79,33.2,75300,20.4210588873622,20.5567879796649,20.2298042572993,20.482753929318,122051.947146701,0.0,1.0
2011-09-30,32.52,32.79,32.51,32.79,31900,20.0632276440187,20.2298042572993,20.0570581398231,20.2298042572993,51705.9377686555,0.0,1.0
2011-10-03,32.07,32.7,32.02,32.67,121700,19.7855999552177,20.1742787195391,19.7547524342398,20.1557702069524,197260.583901109,0.0,1.0
2011-10-04,32.29,32.29,31.59,31.84,131500,19.9213290475204,19.9213290475204,19.48946375383,19.6437013587194,213145.166663894,0.0,1.0
2011-10-05,32.2072,32.22,31.76,31.8,103000,19.870245552781,19.8781425181514,19.5943453251548,19.6190233419371,166950.206588449,0.0,1.0
2011-10-06,32.275,32.3999,32.02,32.08,61000,19.912074791227,19.9891318986298,19.7547524342398,19.7917694594133,98873.4233193729,0.0,1.0
2011-10-07,32.08,32.29,31.99,32.29,22600,19.7917694594133,19.9213290475204,19.7362439216531,19.9213290475204,36631.7929019315,0.0,1.0
2011-10-10,32.78,32.8,32.45,32.45,7000,20.2236347531037,20.2359737614949,20.0200411146497,20.0200411146497,11346.1305448461,0.0,1.0
2011-10-11,32.5,32.655,32.5,32.57,30700,20.0508886356276,20.146515950659,20.0508886356276,20.0940751649966,49760.8868181103,0.0,1.0
2011-10-12,32.91,33.27,32.8,32.9,134300,20.3038383076462,20.525940458687,20.2359737614949,20.2976688034507,217683.618881832,0.0,1.0
2011-10-13,32.65,32.79,32.45,32.78,50100,20.1434311985612,20.2298042572993,20.0200411146497,20.2236347531037,81205.8771852553,0.0,1.0
2011-10-14,32.74,32.74,32.53,32.61,43800,20.1989567363214,20.1989567363214,20.0693971482143,20.1187531817789,70994.3596948938,0.0,1.0
2011-10-17,32.48,32.8,32.35,32.73,93400,20.0385496272364,20.2359737614949,19.9583460726939,20.1927872321258,151389.798984088,0.0,1.0
2011-10-18,32.76,32.82,32.18,32.32,68400,20.2112957447126,20.248312769886,19.8534645013691,19.9398375601072,110867.904181067,0.0,1.0
2011-10-19,32.27,32.56,32.188,32.56,33600,19.9089900391293,20.087905660801,19.8584001047255,20.087905660801,54461.4266152609,0.0,1.0
2011-10-20,32.24,32.34,32.04,32.27,328600,19.8904815265425,19.9521765684983,19.767091442631,19.9089900391293,532619.785290916,0.0,1.0
2011-10-21,32.29,32.35,32.18,32.2454,59700,19.9213290475204,19.9583460726939,19.8534645013691,19.8938130588081,96766.2847896156,0.0,1.0
2011-10-24,32.46,32.5695,32.37,32.38,20500,20.0262106188452,20.0937666897868,19.970685081085,19.9768545852806,33227.9537384777,0.0,1.0
2011-10-25,31.96,32.25,31.9,32.25,52000,19.7177354090664,19.8966510307381,19.6807183838929,19.8966510307381,84285.5411902846,0.0,1.0
2011-10-26,32.1,32.24,31.85,32.08,76600,19.8041084678044,19.8904815265425,19.649870862915,19.7917694594133,124159.085676458,0.0,1.0
2011-10-27,33.06,33.2,32.8401,33.05,315300,20.3963808705799,20.482753929318,20.2607134733191,20.3902113663843,511062.137255708,0.0,1.0
2011-10-28,33.03,33.04,32.8896,32.98,19500,20.3778723579932,20.3840418621887,20.2912525190873,20.3470248370153,31607.0779463568,0.0,1.0
2011-10-31,32.37,32.65,32.37,32.57,200200,19.970685081085,20.1434311985612,19.970685081085,20.0940751649966,324499.333582597,0.0,1.0
2011-11-01,31.9,32.12,31.82,31.96,1015600,19.6807183838929,19.8164474761956,19.6313623503283,19.7177354090664,1646161.45447795,0.0,1.0
2011-11-02,31.99,32.04,31.85,32.04,61700,19.7362439216531,19.767091442631,19.649870862915,19.767091442631,100008.036373857,0.0,1.0
2011-11-03,32.42,32.48,32.07,32.09,57800,20.0015326020629,20.0385496272364,19.7855999552177,19.7979389636089,93686.620784586,0.0,1.0
2011-11-04,32.14,32.32,32.06,32.19,55900,19.8287864845868,19.9398375601072,19.7794304510221,19.8596340055646,90606.956779556,0.0,1.0
2011-11-07,32.38,32.45,32.07,32.32,24000,19.9768545852806,20.0200411146497,19.7855999552177,19.9398375601072,38901.0190109007,0.0,1.0
2011-11-08,32.26,32.26,31.8636,32.07,34300,19.9028205349337,19.9028205349337,19.658261388621,19.7855999552177,55596.0396697455,0.0,1.0
2011-11-09,31.68,31.97,31.575,31.93,51100,19.5449892915902,19.7239049132619,19.4802094975366,19.6992268964796,82826.752977376,0.0,1.0
2011-11-10,31.67,31.84,31.59,31.7,61900,19.5388197873946,19.6437013587194,19.48946375383,19.5573282999813,100332.211532281,0.0,1.0
2011-11-11,31.74,31.82,31.57,31.57,28700,19.5820063167636,19.6313623503283,19.4771247454388,19.4771247454388,46519.1352338689,0.0,1.0
2011-11-14,31.58,31.6,31.45,31.56,42800,19.4832942496344,19.4956332580256,19.4030906950919,19.4709552412432,69373.4839027729,0.0,1.0
2011-11-15,31.55,31.69,31.37,31.56,30500,19.4647857370477,19.5511587957858,19.3537346615273,19.4709552412432,49436.7116596862,0.0,1.0
2011-11-16,31.05,31.41,31.04,31.35,33600,19.1563105272688,19.3784126783096,19.1501410230732,19.3413956531361,54461.4266152609,0.0,1.0
2011-11-17,31.09,31.31,30.931,31.24,170500,19.1809885440511,19.3167176363538,19.0828934273414,19.2735311069848,276359.322556607,0.0,1.0
2011-11-18,31.23,31.27,31.08,31.24,107000,19.2673616027892,19.2920396195715,19.1748190398555,19.2735311069848,173433.709756932,0.0,1.0
2011-11-21,30.78,30.82,30.57,30.81,58500,18.9897339139882,19.0144119307705,18.8601743258811,19.0082424265749,94821.2338390704,0.0,1.0
2011-11-22,30.95,31.06,30.86,30.96,30500,19.094615485313,19.1624800314644,19.0390899475528,19.1007849895086,49436.7116596863,0.0,1.0
2011-11-23,30.49,30.72,30.43,30.72,51200,18.8108182923164,18.9527168888147,18.773801267143,18.9527168888147,82988.8405565883,0.0,1.0
2011-11-25,30.56,30.77,30.5407,30.65,150900,18.8540048216855,18.9835644097926,18.842097678588,18.9095303594457,244590.157031038,0.0,1.0
2011-11-28,31.24,31.39,31.2,31.29,42000,19.2735311069848,19.3660736699184,19.2488530902024,19.3043786279626,68076.7832690761,0.0,1.0
2011-11-29,31.39,31.51,31.28,31.37,180000,19.3660736699184,19.4401077202654,19.2982091237671,19.3537346615273,291757.642581756,0.0,1.0
2011-11-30,32.23,32.3,32.01,32.01,68000,19.884312022347,19.927498551716,19.7485829300442,19.7485829300442,110219.553864218,0.0,1.0
2011-12-01,31.83,31.98,31.78,31.88,88700,19.6375318545238,19.7300744174575,19.606684333546,19.6683793755017,143771.682761121,0.0,1.0
2011-12-02,32.025,32.31,32.025,32.27,104300,19.7578371863376,19.9336680559116,19.7578371863376,19.9089900391293,169057.345118206,0.0,1.0
2011-12-05,32.12,32.38,31.99,32.27,71600,19.8164474761956,19.9768545852806,19.7362439216531,19.9089900391293,116054.706715854,0.0,1.0
2011-12-06,31.92,32.1,31.84,31.91,101000,19.693057392284,19.8041084678044,19.6437013587194,19.6868878880885,163708.455004207,0.0,1.0
2011-12-07,32.23,32.27,31.99,32.11,62800,19.884312022347,19.9089900391293,19.7362439216531,19.810277972,101790.99974519,0.0,1.0
2011-12-08,31.55,32.1,31.55,32.1,84100,19.4647857370477,19.8041084678044,19.4647857370477,19.8041084678044,136315.654117364,0.0,1.0
2011-12-09,32.18,32.21,31.84,31.84,958500,19.8534645013691,19.8719730139558,19.6437013587194,19.6437013587194,1553609.44674784,0.0,1.0
2011-12-12,31.82,31.95,31.6201,31.95,95500,19.6313623503283,19.7115659048708,19.5080339614587,19.7115659048708,154793.638147542,0.0,1.0
2011-12-13,31.73,32.13,31.68,32.03,134100,19.5758368125681,19.8226169803912,19.5449892915902,19.7609219384354,217359.443723407,0.0,1.0
2011-12-14,31.54,31.8,31.54,31.8,188100,19.4586162328521,19.6190233419371,19.4586162328521,19.6190233419371,304886.736497934,0.0,1.0
2011-12-15,31.49,31.61,31.4,31.55,301200,19.4277687118742,19.5018027622211,19.372243174114,19.4647857370477,488207.788586804,0.0,1.0
2011-12-16,31.28,31.48,31.23,31.48,93900,19.2982091237671,19.4215992076786,19.2673616027892,19.4215992076786,152200.236880149,0.0,1.0
2011-12-19,31.05,31.32,31.0307,31.27,109200,19.1563105272688,19.3228871405494,19.1444033841713,19.2920396195715,176999.636499598,0.0,1.0
2011-12-20,31.69,31.7,31.41,31.42,144400,19.5511587957858,19.5573282999813,19.3784126783096,19.3845821825052,234054.464382252,0.0,1.0
2011-12-21,31.29,31.3,30.98,31.16,226700,19.4709984277726,19.4772211821439,19.2780930422626,19.3901026209458,364308.128641324,0.27007,1.0
2011-12-22,31.45,31.47,31.19,31.23,274700,19.5705624977133,19.5830080064559,19.4087708840597,19.4336619015449,441444.388785936,0.0,1.0
2011-12-23,31.64,31.68,31.5,31.5,117100,19.6887948307678,19.713685848253,19.6016762695697,19.6016762695697,188180.33464446,0.0,1.0
2011-12-27,31.24,31.37,31.23,31.37,361600,19.4398846559162,19.520780462743,19.4336619015449,19.520780462743,581093.159756076,0.0,1.0
2011-12-28,30.9,31.26,30.89,31.26,222000,19.2283110072922,19.4523301646587,19.2220882529209,19.4523301646587,356755.203168831,0.0,1.0
2011-12-29,31.33,31.39,31.0307,31.08,135200,19.4958894452578,19.5332259714855,19.309642406925,19.3403205859755,217267.132740657,0.0,1.0
2011-12-30,31.34,31.49,31.3307,31.48,136000,19.5021121996291,19.5954535151985,19.4963250380638,19.5892307608272,218552.7370764,0.0,1.0
2012-01-03,31.85,31.99,31.76,31.76,194500,19.819472672565,19.9065912337631,19.7634678832233,19.7634678832233,312562.554127646,0.0,1.0
2012-01-04,31.92,31.96,31.83,31.89,32100,19.863031953164,19.8879229706492,19.8070271638224,19.8443636900501,51584.8739717093,0.0,1.0
2012-01-05,31.82,31.889,31.641,31.74,67800,19.8008044094511,19.843741414613,19.689417106205,19.7510223744808,108954.967454264,0.0,1.0
2012-01-06,31.42,31.68,31.41,31.68,37500,19.5518942345994,19.713685848253,19.5456714802281,19.713685848253,60262.7032379782,0.0,1.0
2012-01-09,31.4,31.53,31.35,31.53,552000,19.5394487258568,19.6203445326836,19.5083349540004,19.6203445326836,887066.991663039,0.0,1.0
2012-01-10,31.82,31.889,31.73,31.889,30700,19.8008044094511,19.843741414613,19.7447996201095,19.843741414613,49335.0663841581,0.0,1.0
2012-01-11,31.8,31.8,31.6,31.66,88700,19.7883589007085,19.7883589007085,19.6639038132827,19.7012403395104,142541.380725564,0.0,1.0
2012-01-12,31.53,31.62,31.4812,31.57,25200,19.6203445326836,19.6763493220253,19.5899774913517,19.6452355501688,40496.5365759214,0.0,1.0
2012-01-13,31.6,31.66,31.5,31.6,26700,19.6639038132827,19.7012403395104,19.6016762695697,19.6639038132827,42907.0447054404,0.0,1.0
2012-01-17,31.6,31.72,31.58,31.65,147700,19.6639038132827,19.7385768657382,19.6514583045401,19.6950175851391,237354.700486649,0.0,1.0
2012-01-18,31.93,32.01,31.72,31.74,155100,19.8692547075353,19.9190367425056,19.7385768657382,19.7510223744808,249246.540592278,0.0,1.0
2012-01-19,32.19,32.25,31.92,32.05,75000,20.0310463211889,20.0683828474166,19.863031953164,19.9439277599908,120525.406475956,0.0,1.0
2012-01-20,32.52,32.52,32.39,32.46,248000,20.2363972154415,20.2363972154415,20.1555014086147,20.1990606892138,398537.344080496,0.0,1.0
2012-01-23,32.57,32.69,32.5001,32.56,46800,20.267510987298,20.3421840397535,20.2240139342427,20.2612882329267,75207.8536409967,0.0,1.0
2012-01-24,32.72,32.73,32.523,32.61,39300,20.3608523028674,20.3670750572387,20.2382640417529,20.2924020047832,63155.312993401,0.0,1.0
2012-01-25,32.92,32.97,32.78,32.86,211700,20.4853073902932,20.5164211621497,20.3981888290951,20.4479708640655,340203.047346133,0.0,1.0
2012-01-26,32.82,33.051,32.776,32.98,39100,20.4230798465803,20.5668254725571,20.3956997273466,20.522643916521,62833.9119094652,0.0,1.0
2012-01-27,32.74,32.78,32.59,32.62,49100,20.37329781161,20.3981888290951,20.2799564960406,20.2986247591544,78903.9661062592,0.0,1.0
2012-01-30,32.48,32.55,32.41,32.5,201100,20.2115061979564,20.2550654785554,20.1679469173573,20.2239517066989,323168.78989753,0.0,1.0
2012-01-31,32.48,32.65,32.39,32.65,133900,20.2115061979564,20.3172930222683,20.1555014086147,20.3172930222683,215178.025695074,0.0,1.0
2012-02-01,32.78,32.89,32.56,32.56,305000,20.3981888290951,20.4666391271793,20.2612882329267,20.2612882329267,490136.653002223,0.0,1.0
2012-02-02,32.8,32.89,32.756,32.83,101600,20.4106343378377,20.4666391271793,20.383254218604,20.4293026009516,163271.750639429,0.0,1.0
2012-02-03,33.06,33.11,32.9402,32.9402,58500,20.5724259514913,20.6035397233478,20.4978773541232,20.4978773541232,94009.8170512459,0.0,1.0
2012-02-06,32.89,32.98,32.8601,32.95,65500,20.4666391271793,20.522643916521,20.4480330916092,20.5039756534071,105258.854989002,0.0,1.0
2012-02-07,33.28,33.36,33.18,33.18,45500,20.7093265476597,20.7591085826301,20.6470990039468,20.6470990039468,73118.7465954135,0.0,1.0
2012-02-08,33.48,33.53,33.35,33.41,37200,20.8337816350856,20.864895406942,20.7528858282588,20.7902223544865,59780.6016120742,0.0,1.0
2012-02-09,33.78,33.8299,33.611,33.7,57900,21.0204642662243,21.0515158105371,20.9152997173495,20.970682231254,93045.6137994383,0.0,1.0
2012-02-10,33.3,33.39,33.26,33.35,28200,20.7217720564023,20.7777768457439,20.6968810389171,20.7528858282588,45317.5528349596,0.0,1.0
2012-02-13,33.58,33.6799,33.44,33.6,158700,20.8960091787985,20.9581744949677,20.8088906176004,20.9084546875411,255031.760103123,0.0,1.0
2012-02-14,33.91,33.97,33.7948,33.86,111500,21.1013600730511,21.1386965992789,21.0296739426938,21.0702463011947,179181.104294255,0.0,1.0
2012-02-15,34.35,34.51,34.29,34.42,506600,21.375161265388,21.4747253353286,21.3378247391602,21.418720545987,814108.945609591,0.0,1.0
2012-02-16,34.89,34.89,34.47,34.48,810600,21.7111900014377,21.7111900014377,21.4498343178435,21.4560570722148,1302638.59319214,0.0,1.0
2012-02-17,34.96,35.07,34.86,34.97,1138400,21.7547492820368,21.823199580121,21.6925217383239,21.7609720364081,1829414.96976305,0.0,1.0
2012-02-21,34.91,34.98,34.83,34.86,320200,21.7236355101803,21.7671947907794,21.67385347521,21.6925217383239,514563.13538135,0.0,1.0
2012-02-22,35.24,35.3,35.15,35.21,147000,21.928986404433,21.9663229306607,21.8729816150913,21.9103181413191,236229.796692874,0.0,1.0
2012-02-23,35.25,35.294,35.15,35.27,66000,21.9352091588042,21.9625892780379,21.8729816150913,21.9476546675468,106062.357698842,0.0,1.0
2012-02-24,35.78,35.86,35.62,35.62,99800,22.2650151404827,22.3147971754531,22.165451070542,22.165451070542,160379.140884006,0.0,1.0
2012-02-27,35.45,35.47,35.02,35.14,217800,22.0596642462301,22.0721097549727,21.7920858082645,21.86675886072,350005.780406177,0.0,1.0
2012-02-28,35.95,35.96,35.73,35.73,80100,22.3708019647947,22.377024719166,22.2339013686263,22.2339013686263,128721.134116321,0.0,1.0
2012-02-29,35.65,35.83,35.63,35.76,127300,22.1841193336559,22.2961289123392,22.1716738249133,22.2525696317401,204571.78992519,0.0,1.0
2012-03-01,35.82,35.86,35.48,35.5201,267000,22.2899061579679,22.3147971754531,22.078332509344,22.1032857543728,429070.447054404,0.0,1.0
2012-03-02,35.71,35.79,35.6503,35.67,107500,22.2214558598837,22.271237894854,22.1843060162871,22.1965648423985,172753.082615537,0.0,1.0
2012-03-05,35.53,35.62,35.4,35.62,205200,22.1094462812004,22.165451070542,22.0285504743736,22.165451070542,329757.512118217,0.0,1.0
2012-03-06,34.94,35.09,34.8,35.09,29300,21.7423037732942,21.8356450888636,21.6551852120961,21.8356450888636,47085.2587966069,0.0,1.0
2012-03-07,35.48,35.5,35.16,35.21,196000,22.078332509344,22.0907780180865,21.8792043694626,21.9103181413191,314973.062257165,0.0,1.0
2012-03-08,36.17,36.19,35.9201,36.01,145800,22.5077025609631,22.5201480697057,22.3521959292245,22.4081384910224,234301.390189259,0.0,1.0
2012-03-09,36.51,36.58,36.35,36.45,248100,22.719276209587,22.7628354901861,22.6197121396464,22.6819396833593,398698.044622464,0.0,1.0
2012-03-12,36.16,36.16,36.04,36.16,303300,22.5014798065918,22.5014798065918,22.4268067541363,22.5014798065918,487404.743788767,0.0,1.0
2012-03-13,36.72,36.72,36.28,36.31,127700,22.8499540513842,22.8499540513842,22.5761528590473,22.5948211221612,205214.592093061,0.0,1.0
2012-03-14,36.58,36.77,36.47,36.77,198000,22.7628354901861,22.8810678232406,22.6943851921019,22.8810678232406,318187.073096524,0.0,1.0
2012-03-15,36.65,36.749,36.57,36.73,203400,22.8063947707851,22.8680000390609,22.7566127358148,22.8561768057555,326864.902362794,0.0,1.0
2012-03-16,36.77,37.07,36.73,36.98,236300,22.8810678232406,23.0677504543794,22.8561768057555,23.0117456650378,379735.380670247,0.0,1.0
2012-03-19,36.92,37.03,36.79,36.82,309100,22.97440913881,23.0428594368942,22.8935133319832,22.9121815950971,496725.375222908,0.0,1.0
2012-03-20,36.77,36.78,36.571,36.7,49200,22.8810678232406,22.8872905776119,22.7572350112519,22.8375085426416,79064.6666482274,0.0,1.0
2012-03-21,36.49,36.64,36.49,36.64,286400,22.7068307008444,22.8001720164138,22.7068307008444,22.8001720164138,460246.352196186,0.0,1.0
2012-03-22,36.3,36.42,36.22,36.35,147000,22.5885983677899,22.6632714202454,22.5388163328196,22.6197121396464,236229.796692874,0.0,1.0
2012-03-23,36.35,36.37,36.07,36.16,422800,22.6197121396464,22.6321576483889,22.4454750172502,22.5014798065918,679441.891440456,0.0,1.0
2012-03-26,36.66,36.67,36.4,36.44,160600,22.8126175251564,22.8188402795277,22.6508259115028,22.675716928988,258085.070400514,0.0,1.0
2012-03-27,37.02,37.21,37.01,37.21,207400,23.0366366825229,23.1548690155775,23.0304139281516,23.1548690155775,333292.924041511,0.0,1.0
2012-03-28,36.79,37.09,36.74,37.09,116200,22.8935133319832,23.080195963122,22.8623995601267,23.080195963122,186734.029766748,0.0,1.0
2012-03-29,36.68,36.75,36.4901,36.66,41200,22.825063033899,22.868622314498,22.7068929283882,22.8126175251564,66208.623290792,0.0,1.0
2012-03-30,36.9,37.01,36.76,36.78,49500,22.9619636300674,23.0304139281516,22.8748450688693,22.8872905776119,79546.7682741312,0.0,1.0
2012-04-02,36.71,36.82,36.45,36.55,187400,22.8437312970129,22.9121815950971,22.6819396833593,22.7441672270722,301152.815647922,0.0,1.0
2012-04-03,36.539,36.55,36.37,36.54,117000,22.7373221972638,22.7441672270722,22.6321576483889,22.7379444727009,188019.634102492,0.0,1.0
2012-04-04,35.64,35.67,35.39,35.64,200800,22.1778965792846,22.1965648423985,22.0223277200023,22.1778965792846,322686.688271627,0.0,1.0
2012-04-05,35.58,35.72,35.45,35.51,258400,22.1405600530569,22.227678614255,22.0596642462301,22.0970007724578,415250.200445161,0.0,1.0
2012-04-09,35.1,35.16,34.87,34.99,317900,21.8418678432349,21.8792043694626,21.6987444926951,21.7734175451507,510867.022916086,0.0,1.0
2012-04-10,34.41,35.0,34.41,34.87,937400,21.4124977916157,21.7796402995219,21.4124977916157,21.6987444926951,1506406.88040749,0.0,1.0
2012-04-11,34.85,34.97,34.7,34.85,62900,21.6862989839526,21.7609720364081,21.5929576683832,21.6862989839526,101080.640897835,0.0,1.0
2012-04-12,34.99,35.12,34.8,34.8,302600,21.7734175451507,21.8543133519774,21.6551852120961,21.6551852120961,486279.83999499,0.0,1.0
2012-04-13,34.85,35.07,34.82,35.03,657100,21.6862989839526,21.823199580121,21.6676307208387,21.7983085626358,1055963.26127134,0.0,1.0
2012-04-16,34.6,34.95,34.58,34.82,227800,21.5307301246703,21.7485265276655,21.5182846159277,21.6676307208387,366075.834602971,0.0,1.0
2012-04-17,35.05,35.13,34.89,34.9,205100,21.8107540713784,21.8605361063487,21.7111900014377,21.717412755809,329596.811576248,0.0,1.0
2012-04-18,35.11,35.17,34.9601,35.0,100900,21.8480905976062,21.8854271238339,21.7548115095805,21.7796402995219,162146.846845653,0.0,1.0
2012-04-19,34.87,35.26,34.82,35.0106,59300,21.6987444926951,21.9414319131755,21.6676307208387,21.7862364191555,95295.4213869896,0.0,1.0
2012-04-20,35.04,35.18,35.01,35.09,119200,21.8045313170071,21.8916498782052,21.7858630538932,21.8356450888636,191555.046025787,0.0,1.0
2012-04-23,34.52,34.57,34.39,34.52,51400,21.4809480896999,21.5120618615564,21.4000522828731,21.4809480896999,82600.0785715221,0.0,1.0
2012-04-24,34.82,34.87,34.63,34.64,289600,21.6676307208387,21.6987444926951,21.5493983877841,21.5556211421554,465388.769539159,0.0,1.0
2012-04-25,35.01,35.01,34.9,34.94,49700,21.7858630538932,21.7858630538932,21.717412755809,21.7423037732942,79868.1693580671,0.0,1.0
2012-04-26,35.02,35.08,34.71,34.78,120000,21.7920858082645,21.8294223344923,21.5991804227545,21.6427397033535,192840.65036153,0.0,1.0
2012-04-27,34.58,34.63,34.45,34.63,130400,21.5182846159277,21.5493983877841,21.4373888091009,21.5493983877841,209553.506726196,0.0,1.0
2012-04-30,34.22,34.37,34.12,34.37,42000,21.2942654585612,21.3876067741305,21.2320379148482,21.3876067741305,67494.2276265354,0.0,1.0
2012-05-01,34.05,34.17,33.68,33.82,286600,21.1884786342492,21.2631516867047,20.9582367225114,21.0453552837095,460567.753280121,0.0,1.0
2012-05-02,33.82,33.98,33.78,33.84,151000,21.0453552837095,21.1449193536502,21.0204642662243,21.0578007924521,242657.818371592,0.0,1.0
2012-05-03,33.67,33.89,33.6,33.85,84000,20.9520139681401,21.0889145643085,20.9084546875411,21.0640235468234,134988.455253071,0.0,1.0
2012-05-04,33.33,33.56,33.27,33.56,112400,20.7404403195162,20.8835636700559,20.7031037932884,20.8835636700559,180627.409171966,0.0,1.0
2012-05-07,33.66,33.73,33.4002,33.5,222000,20.9457912137688,20.9893504943679,20.7841240552026,20.8462271438281,356755.203168831,0.0,1.0
2012-05-08,33.19,33.2525,32.93,33.23,273300,20.6533217583181,20.6922139731387,20.4915301446645,20.6782127758033,439194.581198384,0.0,1.0
2012-05-09,32.83,32.9601,32.5948,32.74,250000,20.4293026009516,20.5102606353221,20.2829434181388,20.37329781161,401751.354919854,0.0,1.0
2012-05-10,33.13,33.214,33.09,33.17,105600,20.6159852320903,20.6682563688092,20.5910942146052,20.6408762495755,169699.772318147,0.0,1.0
2012-05-11,32.71,32.88,32.64,32.64,55000,20.3546295484961,20.460416372808,20.311070267897,20.311070267897,88385.2980823678,0.0,1.0
2012-05-14,32.3,32.44,32.281,32.44,173900,20.0994966192731,20.1866151804712,20.0876733859677,20.1866151804712,279458.242482251,0.0,1.0
2012-05-15,32.12,32.32,32.08,32.21,107000,19.9874870405898,20.1119421280157,19.9625960231047,20.0434918299315,171949.579905698,0.0,1.0
2012-05-16,31.82,32.17,31.811,32.03,975300,19.8008044094511,20.0186008124463,19.7952039305169,19.9314822512482,1567312.38581333,0.0,1.0
2012-05-17,31.54,32.06,31.48,31.99,505200,19.6265672870549,19.9501505143621,19.5892307608272,19.9065912337631,811859.138022042,0.0,1.0
2012-05-18,31.25,31.63,31.21,31.59,513200,19.4461074102874,19.6825720763965,19.4212163928023,19.6576810589114,824715.181379479,0.0,1.0
2012-05-21,31.64,31.7,31.328,31.34,224800,19.6887948307678,19.7261313569956,19.4946448943835,19.5021121996291,361254.818343934,0.0,1.0
2012-05-22,31.76,31.91,31.6248,31.76,265300,19.7634678832233,19.8568091987927,19.6793362441235,19.7634678832233,426338.53784095,0.0,1.0
2012-05-23,31.4,31.4,30.98,31.3,236000,19.5394487258568,19.5394487258568,19.2780930422626,19.4772211821439,379253.279044343,0.0,1.0
2012-05-24,31.33,31.36,31.162,31.35,78100,19.4958894452578,19.5145577083717,19.3913471718201,19.5083349540004,125507.123276962,0.0,1.0
2012-05-25,31.28,31.35,31.25,31.29,84100,19.4647756734013,19.5083349540004,19.4461074102874,19.4709984277726,135149.155795039,0.0,1.0
2012-05-29,31.5,31.5,31.28,31.39,401700,19.6016762695697,19.6016762695697,19.4647756734013,19.5332259714855,645534.077085223,0.0,1.0
2012-05-30,30.86,31.07,30.83,31.07,197200,19.2034199898071,19.3340978316042,19.1847517266932,19.3340978316042,316901.46876078,0.0,1.0
2012-05-31,30.93,31.11,30.79,31.05,92200,19.2469792704061,19.3589888490894,19.159860709208,19.3216523228616,148165.899694442,0.0,1.0
2012-06-01,30.08,30.5,30.07,30.47,138900,18.7180451488463,18.9794008324405,18.711822394475,18.9607325693267,223213.052793471,0.0,1.0
2012-06-04,30.52,30.52,30.22,30.36,253600,18.9918463411831,18.9918463411831,18.8051637100444,18.8922822712425,407536.574430701,0.0,1.0
2012-06-05,30.93,30.95,30.68,30.72,1040000,19.2469792704061,19.2594247791487,19.0914104111238,19.116301428609,1671285.63646659,0.0,1.0
2012-06-06,31.45,31.48,31.02,31.1,385100,19.5705624977133,19.5892307608272,19.3029840597477,19.3527660947181,618857.787118543,0.0,1.0
2012-06-07,31.41,31.78,31.36,31.78,275700,19.5456714802281,19.7759133919659,19.5145577083717,19.7759133919659,443051.394205616,0.0,1.0
2012-06-08,31.08,31.1,30.78,30.94,112600,19.3403205859755,19.3527660947181,19.1536379548367,19.2532020247774,180948.810255902,0.0,1.0
2012-06-11,30.86,31.33,30.83,31.33,73700,19.2034199898071,19.4958894452578,19.1847517266932,19.4958894452578,118436.299430373,0.0,1.0
2012-06-12,31.17,31.24,30.9548,31.12,153600,19.3963253753171,19.4398846559162,19.2624117012469,19.3652116034607,246836.032462759,0.0,1.0
2012-06-13,31.11,31.28,30.97,31.17,159000,19.3589888490894,19.4647756734013,19.2718702878913,19.3963253753171,255513.861729027,0.0,1.0
2012-06-14,31.29,31.37,31.06,31.14,154200,19.4709984277726,19.520780462743,19.3278750772329,19.3776571122032,247800.235714566,0.0,1.0
2012-06-15,31.47,31.58,31.32,31.38,106900,19.5830080064559,19.6514583045401,19.4896666908865,19.5270032171142,171788.879363729,0.0,1.0
2012-06-18,31.68,31.73,31.6,31.65,100300,19.713685848253,19.7447996201095,19.6639038132827,19.6950175851391,161182.643593846,0.0,1.0
2012-06-19,31.88,31.98,31.7947,31.82,49000,19.8381409356788,19.9003684793918,19.7850608408917,19.8008044094511,78743.2655642916,0.0,1.0
2012-06-20,32.34,32.46,32.18,32.18,88900,20.1243876367583,20.1990606892138,20.0248235668176,20.0248235668176,142862.7818095,0.0,1.0
2012-06-21,32.18,32.7,32.16,32.64,131900,20.0248235668176,20.3484067941248,20.012378058075,20.311070267897,211964.014855715,0.0,1.0
2012-06-22,32.38,32.43,32.3,32.42,964900,20.1492786542434,20.1803924260999,20.0994966192731,20.1741696717286,1550599.52944867,0.0,1.0
2012-06-25,31.38,31.59,31.29,31.59,136700,19.7234866863878,19.8554794271189,19.6669183689316,19.8554794271189,217489.233430543,0.31575,1.0
2012-06-26,31.53,31.6136,31.39,31.52,104600,19.8177672154814,19.8703128970296,19.729772054994,19.8114818468752,166418.242990745,0.0,1.0
2012-06-27,32.01,32.075,31.85,31.86,86100,20.119464908581,20.1603198045216,20.0188990108812,20.0251843794874,136984.806132917,0.0,1.0
2012-06-28,32.32,32.35,32.05,32.1,108400,20.3143113353745,20.3331674411933,20.144606383006,20.1760332260372,172464.030021002,0.0,1.0
2012-06-29,33.18,33.19,32.76,32.77,178000,20.8548530355114,20.8611384041176,20.5908675540492,20.5971529226554,283197.392469909,0.0,1.0
2012-07-02,32.91,33.0,32.8,32.94,142200,20.6851480831428,20.741716400599,20.6160090284742,20.7040041889616,226239.714658546,0.0,1.0
2012-07-03,33.42,33.4889,33.12,33.12,32400,21.0057018820612,21.0490080717582,20.8171408238739,20.8171408238739,51548.2894158711,0.0,1.0
2012-07-05,33.23,33.2568,33.0716,33.24,121000,20.8862798785426,20.9031246664073,20.7867196398197,20.8925652471488,192510.587016062,0.0,1.0
2012-07-06,32.9,32.93,32.73,32.81,148400,20.6788627145366,20.6977188203553,20.5720114482305,20.6222943970804,236103.893497385,0.0,1.0
2012-07-09,32.75,32.79,32.58,32.64,141600,20.584582185443,20.6097236598679,20.4777309191368,20.5154431307743,225285.1167064,0.0,1.0
2012-07-10,32.42,32.725,32.2906,32.71,164000,20.377165021437,20.5688687639274,20.2958323516722,20.559440711018,260923.440253175,0.0,1.0
2012-07-11,32.52,32.61,32.4,32.47,60800,20.4400187074994,20.4965870249556,20.3645942842245,20.4085918644682,96732.5924841039,0.0,1.0
2012-07-12,32.02,32.08,31.84,31.9,146800,20.1257502771873,20.1634624888247,20.0126136422749,20.0503258539124,233558.29895833,0.0,1.0
2012-07-13,32.28,32.3,31.84,31.84,219600,20.2891698609496,20.3017405981621,20.0126136422749,20.0126136422749,349382.850485349,0.0,1.0
2012-07-16,31.95,32.1248,31.86,31.93,217500,20.0817526969436,20.1916209401807,20.0251843794874,20.0691819597311,346041.757652839,0.0,1.0
2012-07-17,31.86,31.99,31.7,31.84,29200,20.0251843794874,20.1068941713686,19.9246184817875,20.0126136422749,46457.1003377605,0.0,1.0
2012-07-18,31.84,31.94,31.7,31.7,209000,20.0126136422749,20.0754673283373,19.9246184817875,19.9246184817875,332518.286664108,0.0,1.0
2012-07-19,31.95,32.07,31.89,31.93,199600,20.0817526969436,20.1571771202185,20.0440404853061,20.0691819597311,317562.918747157,0.0,1.0
2012-07-20,31.14,31.3144,31.11,31.27,96100,19.572637839838,19.6822546683308,19.5537817340192,19.6543476317191,152894.772002013,0.0,1.0
2012-07-23,30.65,30.81,30.44,30.56,66400,19.2646547781321,19.365220675832,19.132662037401,19.2080864606759,105642.173370798,0.0,1.0
2012-07-24,30.34,30.65,30.23,30.65,145400,19.0698083513386,19.2646547781321,19.0006692966699,19.2646547781321,231330.903736657,0.0,1.0
2012-07-25,30.41,30.51,30.2808,30.45,118900,19.1138059315823,19.1766596176447,19.0325989691896,19.1389474060073,189169.494183552,0.0,1.0
2012-07-26,30.85,30.93,30.71,30.84,76200,19.390362150257,19.4406450991069,19.3023669897696,19.3840767816507,121233.939922512,0.0,1.0
2012-07-27,31.41,31.58,31.049,31.16,123800,19.7423427922065,19.8491940585126,19.5154409855212,19.5852085770505,196965.377459409,0.0,1.0
2012-07-30,31.1,31.24,31.07,31.13,188300,19.547496365413,19.6354915259004,19.5286402595943,19.5663524712317,299584.657315079,0.0,1.0
2012-07-31,31.07,31.34,31.07,31.3,46700,19.5286402595943,19.6983452119628,19.5286402595943,19.6732037375378,74299.5406086785,0.0,1.0
2012-08-01,31.14,31.21,31.0,31.21,89400,19.572637839838,19.6166354200817,19.4846426793506,19.6166354200817,142235.094869719,0.0,1.0
2012-08-02,30.91,30.9868,30.67,30.94,71000,19.4280743618944,19.4763459927903,19.2772255153446,19.4469304677131,112960.757670582,0.0,1.0
2012-08-03,31.31,31.382,31.15,31.15,79400,19.6794891061441,19.724743760109,19.5789232084442,19.5789232084442,126325.129000623,0.0,1.0
2012-08-06,31.5,31.5958,31.46,31.46,67000,19.7989111096627,19.8591249409105,19.7737696352377,19.7737696352377,106596.771322943,0.0,1.0
2012-08-07,32.06,32.28,32.02,32.13,182600,20.1508917516122,20.2891698609496,20.1257502771873,20.1948893318559,290515.976769695,0.0,1.0
2012-08-08,31.91,31.94,31.76,31.85,131900,20.0566112225186,20.0754673283373,19.962330693425,20.0188990108812,209852.449813377,0.0,1.0
2012-08-09,32.012,32.15,31.9635,32.09,32700,20.1207219823023,20.2074600690684,20.090237944562,20.169747857431,52025.5883919441,0.0,1.0
2012-08-10,31.96,31.97,31.7117,31.76,70500,20.0880380655498,20.0943234341561,19.9319723630568,19.962330693425,112165.259377127,0.0,1.0
2012-08-13,31.97,32.1,31.8732,32.04,38300,20.0943234341561,20.1760332260372,20.0334810660476,20.1383210143998,60935.1692786378,0.0,1.0
2012-08-14,32.04,32.23,32.01,32.17,59000,20.1383210143998,20.2577430179184,20.119464908581,20.2200308062809,93868.7986276665,0.0,1.0
2012-08-15,31.92,32.01,31.85,31.91,54900,20.0628965911249,20.119464908581,20.0188990108812,20.0566112225186,87345.7126213371,0.0,1.0
2012-08-16,32.4,32.53,32.19,32.23,51900,20.3645942842245,20.4463040761056,20.2326015434934,20.2577430179184,82572.7228606084,0.0,1.0
2012-08-17,32.7,32.8,32.62,32.76,100000,20.5531553424117,20.6160090284742,20.5028723935618,20.5908675540492,159099.658690961,0.0,1.0
2012-08-20,32.56,32.64,32.49,32.62,66700,20.4651601819244,20.5154431307743,20.4211626016807,20.5028723935618,106119.47234687,0.0,1.0
2012-08-21,32.49,32.8072,32.46,32.75,83600,20.4211626016807,20.6205344938707,20.4023064958619,20.584582185443,133007.314665643,0.0,1.0
2012-08-22,32.29,32.37,32.21,32.3,62200,20.2954552295558,20.3457381784058,20.2451722807059,20.3017405981621,98959.9877057775,0.0,1.0
2012-08-23,32.21,32.4,32.14,32.4,48900,20.2451722807059,20.3645942842245,20.2011747004622,20.3645942842245,77799.7330998796,0.0,1.0
2012-08-24,32.37,32.43,32.04,32.1,44200,20.3457381784058,20.3834503900432,20.1383210143998,20.1760332260372,70322.0491414044,0.0,1.0
2012-08-27,32.14,32.284,32.12,32.28,608300,20.2011747004622,20.2916840083921,20.1886039632497,20.2891698609496,967803.223817112,0.0,1.0
2012-08-28,31.8,31.88,31.68,31.76,183500,19.98747216785,20.0377551166999,19.912047744575,19.962330693425,291947.873697912,0.0,1.0
2012-08-29,31.96,32.01,31.905,31.94,336300,20.0880380655498,20.119464908581,20.0534685382155,20.0754673283373,535052.152177701,0.0,1.0
2012-08-30,31.42,31.5632,31.356,31.53,74000,19.7486281608128,19.8386346392541,19.7084018017328,19.8177672154814,117733.747431311,0.0,1.0
2012-08-31,31.32,31.45,31.1268,31.29,61600,19.6857744747503,19.7674842666315,19.5643411532777,19.6669183689316,98005.3897536318,0.0,1.0
2012-09-04,30.92,30.97,30.72,30.91,255900,19.4343597305006,19.4657865735319,19.3086523583758,19.4280743618944,407136.026590169,0.0,1.0
2012-09-05,30.61,30.63,30.49,30.53,61900,19.2395133037071,19.2520840409196,19.1640888804322,19.1892303548572,98482.6887297048,0.0,1.0
2012-09-06,31.15,31.18,30.79,30.79,95300,19.5789232084442,19.5977793142629,19.3526499386195,19.3526499386195,151621.974732485,0.0,1.0
2012-09-07,31.19,31.241,31.11,31.11,79700,19.6040646828692,19.636120062761,19.5537817340192,19.5537817340192,126802.427976695,0.0,1.0
2012-09-10,31.09,31.28,31.08,31.22,88500,19.5412109968068,19.6606330003254,19.5349256282005,19.6229207886879,140803.1979415,0.0,1.0
2012-09-11,31.1,31.21,31.07,31.09,131200,19.547496365413,19.6166354200817,19.5286402595943,19.5412109968068,208738.75220254,0.0,1.0
2012-09-12,31.46,31.59,31.37,31.49,281200,19.7737696352377,19.8554794271189,19.7172013177815,19.7926257410564,447388.240238981,0.0,1.0
2012-09-13,31.82,31.88,31.3617,31.48,170200,20.0000429050624,20.0377551166999,19.7119844618384,19.7863403724502,270787.619092015,0.0,1.0
2012-09-14,32.44,32.53,32.3,32.35,131900,20.3897357586494,20.4463040761056,20.3017405981621,20.3331674411933,209852.449813377,0.0,1.0
2012-09-17,32.31,32.49,32.28,32.47,73800,20.3080259667683,20.4211626016807,20.2891698609496,20.4085918644682,117415.548113929,0.0,1.0
2012-09-18,32.38,32.39,32.18,32.24,31800,20.352023547012,20.3583089156182,20.2263161748872,20.2640283865246,50593.6914637254,0.0,1.0
2012-09-19,32.2908,32.39,32.25,32.32,97100,20.2959580590443,20.3583089156182,20.2703137551309,20.3143113353745,154485.768588923,0.0,1.0
2012-09-20,32.06,32.14,32.0,32.06,586600,20.1508917516122,20.2011747004622,20.1131795399748,20.1508917516122,933278.597881177,0.0,1.0
2012-09-21,32.15,32.31,32.13,32.29,112700,20.2074600690684,20.3080259667683,20.1948893318559,20.2954552295558,179305.315344713,0.0,1.0
2012-09-24,32.05,32.12,31.93,31.98,266800,20.147001108445,20.1910039189782,20.0715677189594,20.1029982979117,424427.434831267,0.00381,1.0
2012-09-25,31.98,32.35,31.9701,32.25,117300,20.1029982979117,20.335584582159,20.0967750432792,20.2727234242543,186601.717037885,0.0,1.0
2012-09-26,31.74,31.81,31.62,31.72,75000,19.9521315189405,19.9961343294738,19.8766981294549,19.9395592873596,119310.560765911,0.0,1.0
2012-09-27,32.1,32.17,31.98,32.03,404400,20.1784316873973,20.2224344979306,20.1029982979117,20.1344288768641,643322.543649792,0.0,1.0
2012-09-28,31.62,31.69,31.51,31.62,111800,19.8766981294549,19.9207009399882,19.8075508557598,19.8766981294549,177852.275915051,0.0,1.0
2012-10-01,31.64,31.79,31.5901,31.66,225800,19.8892703610359,19.9835620978929,19.8579026432414,19.9018425926168,359204.328279235,0.0,1.0
2012-10-02,31.48,31.65,31.42,31.62,279100,19.7886925083884,19.8955564768263,19.7509758136456,19.8766981294549,443994.366796876,0.0,1.0
2012-10-03,31.45,31.51,31.32,31.41,166500,19.769834161017,19.8075508557598,19.6881146557409,19.7446896978551,264869.444900322,0.0,1.0
2012-10-04,31.77,31.85,31.6512,31.72,23400,19.9709898663119,20.0212787926357,19.8963108107212,19.9395592873596,37224.8949589643,0.0,1.0
2012-10-05,31.78,32.04,31.77,31.99,105200,19.9772759821024,20.1407149926545,19.9709898663119,20.1092844137022,167352.946567651,0.0,1.0
2012-10-08,31.53,31.61,31.48,31.58,102400,19.8201230873407,19.8704120136645,19.7886925083884,19.8515536662931,162898.685632391,0.0,1.0
2012-10-09,31.01,31.19,30.9401,31.18,71800,19.4932450662365,19.6063951504649,19.4493051168611,19.6001090346744,114219.976839899,0.0,1.0
2012-10-10,30.77,30.85,30.7,30.77,181000,19.3423782872653,19.392667213589,19.298375476732,19.3423782872653,287936.153315065,0.0,1.0
2012-10-11,31.08,31.18,31.02,31.09,257100,19.5372478767697,19.6001090346744,19.4995311820269,19.5435339925602,408996.602305543,0.0,1.0
2012-10-12,31.1,31.16,30.96,31.01,59800,19.5498201083507,19.5875368030935,19.4618144872841,19.4932450662365,95130.2871173528,0.0,1.0
2012-10-15,31.35,31.4181,31.22,31.31,44200,19.7069730031123,19.7497814516454,19.6252534978363,19.6818285399505,70313.6904780436,0.0,1.0
2012-10-16,31.86,31.92,31.69,31.69,65100,20.0275649084261,20.0652816031689,19.9207009399882,19.9207009399882,103561.566744811,0.0,1.0
2012-10-17,32.08,32.14,31.97,32.05,154100,20.1658594558164,20.2035761505592,20.0967121821213,20.147001108445,245143.432187025,0.0,1.0
2012-10-18,32.29,32.4,32.19,32.28,45800,20.2978678874162,20.3670151611113,20.2350067295115,20.2915817716257,72858.9824410495,0.0,1.0
2012-10-19,31.91,32.28,31.91,32.28,106300,20.0589954873785,20.2915817716257,20.0589954873785,20.2915817716257,169102.834792217,0.0,1.0
2012-10-22,32.56,32.6,32.4,32.52,129400,20.4675930137588,20.4927374769206,20.3670151611113,20.4424485505969,205850.487508118,0.0,1.0
2012-10-23,31.82,31.91,31.7,31.81,128600,20.0024204452643,20.0589954873785,19.9269870557787,19.9961343294738,204577.841526615,0.0,1.0
2012-10-24,31.87,32.06,31.84,32.0,104100,20.0338510242166,20.1532872242355,20.0149926768452,20.1155705294927,165603.058343084,0.0,1.0
2012-10-25,32.32,32.52,32.19,32.41,114100,20.3167262347876,20.4424485505969,20.2350067295115,20.3733012769018,181511.133111872,0.0,1.0
2012-10-26,31.95,32.01,31.81,32.0,64300,20.0841399505403,20.1218566452831,19.9961343294738,20.1155705294927,102288.920763308,0.0,1.0
2012-10-31,31.83,32.05,31.76,31.95,125100,20.0087065610547,20.147001108445,19.9647037505215,20.0841399505403,199010.01535754,0.0,1.0
2012-11-01,32.2,32.2,31.81,31.81,186000,20.241292845302,20.241292845302,19.9961343294738,19.9961343294738,295890.190699459,0.0,1.0
2012-11-02,32.01,32.25,31.99,32.23,80000,20.1218566452831,20.2727234242543,20.1092844137022,20.2601511926734,127264.598150305,0.0,1.0
2012-11-05,32.0,32.0495,31.73,31.73,93500,20.1155705294927,20.1466868026555,19.9458454031501,19.9458454031501,148740.499088169,0.0,1.0
2012-11-06,32.13,32.2,31.99,32.0,1286800,20.1972900347687,20.241292845302,20.1092844137022,20.1155705294927,2047051.06124766,0.0,1.0
2012-11-07,31.6,31.83,31.43,31.83,145500,19.864125897874,20.0087065610547,19.7572619294361,20.0087065610547,231462.487885867,0.0,1.0
2012-11-08,31.23,31.62,31.22,31.57,86300,19.6315396136267,19.8766981294549,19.6252534978363,19.8452675505026,137286.685254642,0.0,1.0
2012-11-09,31.38,31.56,31.23,31.27,168100,19.7258313504837,19.8389814347121,19.6315396136267,19.6566840767886,267414.736863329,0.0,1.0
2012-11-12,31.14,31.23,31.04,31.15,82000,19.5749645715125,19.6315396136267,19.5121034136079,19.581250687303,130446.213104063,0.0,1.0
2012-11-13,31.09,31.27,31.0,31.0,80600,19.5435339925602,19.6566840767886,19.486958950446,19.486958950446,128219.082636432,0.0,1.0
2012-11-14,31.07,31.4795,31.06,31.34,99200,19.5309617609793,19.7883782025989,19.5246756451888,19.7006868873219,157808.101706378,0.0,1.0
2012-11-15,31.81,31.86,31.69,31.76,939700,19.9961343294738,20.0275649084261,19.9207009399882,19.9647037505215,1494881.78602302,0.0,1.0
2012-11-16,32.35,32.5,32.2,32.44,451200,20.335584582159,20.429876319016,20.241292845302,20.3921596242732,717772.333567719,0.0,1.0
2012-11-19,32.9438,32.97,32.83,32.88,801200,20.7088541377969,20.7253237611679,20.6373181401014,20.6687487190537,1274554.9504753,0.0,1.0
2012-11-20,32.93,32.94,32.71,32.94,171000,20.700179298006,20.7064654137965,20.5618847506158,20.7064654137965,272028.078546277,0.0,1.0
2012-11-21,33.23,33.27,33.14,33.19,733200,20.88876277172,20.9139072348819,20.8321877296058,20.8636183085582,1166380.04204755,0.0,1.0
2012-11-23,33.53,33.55,33.4,33.55,243800,21.077346245434,21.089918477015,20.995626740158,21.089918477015,387838.862863055,0.0,1.0
2012-11-26,33.38,33.47,33.26,33.47,308800,20.983054508577,21.0396295506912,20.9076211190914,21.0396295506912,491241.348860178,0.0,1.0
2012-11-27,33.2401,33.5122,33.23,33.45,204500,20.8951117486684,21.066156959327,20.88876277172,21.0270573191103,325320.129021717,0.0,1.0
2012-11-28,33.24,33.28,32.7701,32.91,191500,20.8950488875105,20.9201933506724,20.5996643065165,20.6876070664251,304639.631822292,0.0,1.0
2012-11-29,33.61,33.66,33.4,33.54,310500,21.1276351717577,21.1590657507101,20.995626740158,21.0836323612245,493945.721570872,0.0,1.0
2012-11-30,33.59,33.82,33.46,33.61,710400,21.1150629401768,21.2596436033575,21.0333434349008,21.1276351717577,1130109.63157471,0.0,1.0
2012-12-03,33.45,33.63,33.3201,33.51,399300,21.0270573191103,21.1402074033387,20.9454006749921,21.0647740138531,635209.425517709,0.0,1.0
2012-12-04,33.3,33.43,33.2501,33.39,115500,20.9327655822533,21.0144850875294,20.9013978644589,20.9893406243675,183738.263579503,0.0,1.0
2012-12-05,33.57,33.66,33.33,33.48,703900,21.1024907085959,21.1590657507101,20.9516239296247,21.0459156664817,1119769.382975,0.0,1.0
2012-12-06,33.68,33.7,33.5601,33.63,340300,21.171637982291,21.1842102138719,21.0962674539633,21.1402074033387,541351.78438186,0.0,1.0
2012-12-07,33.82,33.84,33.63,33.78,251000,21.2596436033575,21.2722158349385,21.1402074033387,21.2344991401957,399292.676696583,0.0,1.0
2012-12-10,33.66,33.73,33.56,33.65,225100,21.1590657507101,21.2030685612433,21.0962045928054,21.1527796349196,358090.76304542,0.0,1.0
2012-12-11,33.74,33.79,33.6,33.72,148700,21.2093546770338,21.2407852559861,21.1213490559673,21.1967824454529,236553.07181188,0.0,1.0
2012-12-12,34.19,34.28,33.97,34.11,437200,21.4922298876048,21.548804929719,21.3539353402145,21.4419409612811,695501.028891417,0.0,1.0
2012-12-13,34.28,34.35,34.1702,34.29,4733300,21.548804929719,21.5928077402523,21.4797833783397,21.5550910455095,7529769.03031048,0.0,1.0
2012-12-14,34.46,34.53,34.32,34.42,922000,21.6619550139474,21.7059578244807,21.5739493928809,21.6368105507855,1466724.49368227,0.0,1.0
2012-12-17,34.76,34.79,34.49,34.57,1078800,21.8505384876614,21.8693968350328,21.6808133613188,21.7311022876425,1716163.10605686,0.0,1.0
2012-12-18,35.33,35.36,35.0,35.09,2211400,22.208847087718,22.2277054350894,22.0014052666326,22.0579803087468,3517911.6543698,0.0,1.0
2012-12-19,36.09,36.17,35.93,36.15,2844300,22.6865918877934,22.7368808141172,22.586014035146,22.7243085825362,4524733.70648641,0.0,1.0
2012-12-20,36.44,36.44,36.038,36.14,2415400,22.9066059404598,22.9066059404598,22.653904085683,22.7180224667458,3842436.37965308,0.0,1.0
2012-12-21,36.04,36.05,35.5,35.55,1126800,22.6551613088411,22.6614474246316,22.3157110561559,22.3471416351082,1792521.86494705,0.0,1.0
2012-12-24,36.04,36.4899,35.87,36.05,619500,22.801326073201,23.085963048793,22.6937726483274,22.8076527452524,979187.786198157,0.23252,1.0
2012-12-26,36.33,36.41,36.2,36.34,1227200,22.9847995626913,23.0354129391024,22.9025528260232,22.9911262347427,1939724.37646872,0.0,1.0
2012-12-27,36.49,36.5,36.071,36.35,1744600,23.0860263155135,23.0923529875649,22.8209387565603,22.997452906794,2757531.89959855,0.0,1.0
2012-12-28,36.35,36.41,36.25,36.41,1144900,22.997452906794,23.0354129391024,22.9341861862802,23.0354129391024,1809640.18792296,0.0,1.0
2012-12-31,36.88,36.987,36.36,36.48,758300,23.3327665255176,23.4004619164674,23.0037795788454,23.0796996434621,1198576.42982092,0.0,1.0
2013-01-02,38.03,38.03,37.6,37.64,1121500,24.0603338114272,24.0603338114272,23.7882869132175,23.813593601423,1772653.91803266,0.0,1.0
2013-01-03,37.74,37.9299,37.54,37.71,2259100,23.8768603219369,23.9970038241928,23.7503268809092,23.8578803057828,3570755.6542377,0.0,1.0
2013-01-04,37.99,38.08,37.68,37.7,2012900,24.0350271232216,24.0919671716841,23.8389002896286,23.8515536337314,3181609.51547743,0.0,1.0
2013-01-07,37.49,37.59,37.28,37.43,1224200,23.7186935206522,23.7819602411661,23.5858334075731,23.6807334883439,1934982.54699562,0.0,1.0
2013-01-08,36.66,37.0,36.426,36.99,978000,23.1935797403871,23.4086865901342,23.0455356143846,23.4023599180829,1545836.40823534,0.0,1.0
2013-01-09,37.41,37.43,37.21,37.25,1438800,23.6680801442411,23.6807334883439,23.5415467032134,23.5668533914189,2274181.41530574,0.0,1.0
2013-01-10,37.97,38.03,37.83,37.96,1598500,24.0223737791188,24.0603338114272,23.9338003703994,24.0160471070675,2526604.80425788,0.0,1.0
2013-01-11,38.53,38.6,38.33,38.45,1615200,24.3766674139965,24.4209541183563,24.2501339729688,24.3260540375854,2553000.98832488,0.0,1.0
2013-01-14,38.8,38.91,38.6597,38.91,1242100,24.547487559384,24.6170809519493,24.458724350503,24.6170809519493,1963275.46285186,0.0,1.0
2013-01-15,38.56,38.57,38.23,38.44,1271700,24.3956474301507,24.4019741022021,24.1868672524549,24.3197273655341,2010061.51365326,0.0,1.0
2013-01-16,37.84,37.94,37.56,37.68,1927400,23.9401270424508,24.0033937629647,23.7629802250119,23.8389002896286,3046467.37549366,0.0,1.0
2013-01-17,38.7,38.84,38.19,38.25,13283500,24.4842208388701,24.5727942475896,24.1615605642494,24.1995205965577,20996030.6020391,0.0,1.0
2013-01-18,38.97,39.02,38.72,38.94,1670600,24.6550409842576,24.6866743445145,24.4968741829729,24.6360609681034,2640566.77259506,0.0,1.0
2013-01-22,38.08,38.08,37.77,38.02,3017800,24.0919671716841,24.0919671716841,23.8958403380911,24.0540071393758,4769964.32798837,0.0,1.0
2013-01-23,37.7,37.76,37.54,37.64,2346200,23.8515536337314,23.8895136660397,23.7503268809092,23.813593601423,3708426.76994045,0.0,1.0
2013-01-24,38.74,38.83,38.4,38.45,1807400,24.5095275270757,24.5664675755382,24.2944206773285,24.3260540375854,2856794.19656908,0.0,1.0
2013-01-25,39.43,39.59,39.158,39.56,2067400,24.9460678986214,25.0472946514436,24.7739824188237,25.0283146352895,3267752.75090568,0.0,1.0
2013-01-28,38.721,38.98,38.62,38.97,1667100,24.497506850178,24.661367656309,24.433607462459,24.6550409842576,2635034.63820976,0.0,1.0
2013-01-29,39.24,39.35,39.079,39.08,1244200,24.8258611296451,24.8954545222103,24.7240017096177,24.7246343768229,1966594.74348304,0.0,1.0
2013-01-30,39.69,39.9,39.65,39.75,5014400,25.1105613719575,25.2434214850367,25.085254683752,25.1485214042658,7925809.90332855,0.0,1.0
2013-01-31,39.85,39.95,39.7001,39.8,1963400,25.2117881247797,25.2750548452936,25.1169513107294,25.1801547645228,3103369.32917104,0.0,1.0
2013-02-01,40.26,40.34,39.65,39.7799,2821700,25.4711816788866,25.5217950552977,25.085254683752,25.1674381536995,4460006.74142911,0.0,1.0
2013-02-04,39.96,40.3493,39.92,40.27,2655600,25.281381517345,25.5276788603055,25.2560748291394,25.477508350938,4197467.449601,0.0,1.0
2013-02-05,40.53,40.57,40.2,40.34,2571600,25.6420018242741,25.6673085124796,25.4332216465783,25.5217950552977,4064696.22435379,0.0,1.0
2013-02-06,41.13,41.18,40.61,40.76,15661300,26.0216021473573,26.0532355076143,25.6926152006852,25.787515281456,24754404.6424297,0.0,1.0
2013-02-07,41.0,41.14,40.55,41.1,4087100,25.9393554106893,26.0279288194087,25.6546551683768,26.0026221312032,6460110.41318883,0.0,1.0
2013-02-08,40.44,40.59,40.21,40.21,2614300,25.5850617758116,25.6799618565824,25.4395483186297,25.4395483186297,4132188.26385446,0.0,1.0
2013-02-11,41.41,41.55,40.886,41.1295,2946300,26.1987489647962,26.2873223735156,25.8672313493035,26.0212858137548,4656950.7255458,0.0,1.0
2013-02-12,40.96,41.03,40.7,40.97,2813400,25.9140487224837,25.9583354268435,25.7495552491477,25.9203753945351,4446887.67988684,0.0,1.0
2013-02-13,40.71,40.81,40.58,40.8,3399600,25.7558819211991,25.8191486417129,25.673635184531,25.8128219696615,5373441.1589334,0.0,1.0
2013-02-14,40.12,40.36,40.072,40.34,2541800,25.3826082701672,25.5344483994005,25.3522402443205,25.5217950552977,4017594.05158752,0.0,1.0
2013-02-15,40.35,40.53,40.25,40.33,2882700,25.5281217273491,25.6420018242741,25.4648550068352,25.5154683832463,4556423.94071578,0.0,1.0
2013-02-19,40.86,40.87,40.6288,40.68,4006700,25.8507820019699,25.8571086740213,25.7045093441418,25.7369019050449,6333029.38330935,0.0,1.0
2013-02-20,40.77,41.288,40.76,41.28,2420000,25.7938419535074,26.1215635657693,25.787515281456,26.1165022281281,3825075.77497907,0.0,1.0
2013-02-21,40.2,40.48,39.939,40.48,2079600,25.4332216465783,25.6103684640171,25.2680955060371,25.6103684640171,3287036.19076301,0.0,1.0
2013-02-22,41.0,41.0,40.6,40.79,8124400,25.9393554106893,25.9393554106893,25.6862885286338,25.8064952976102,12841506.457124,0.0,1.0
2013-02-25,39.6,41.41,39.41,41.39,3519000,25.053621323495,26.1987489647962,24.9334145545187,26.1860956206934,5562165.97196338,0.0,1.0
2013-02-26,40.5,40.66,40.05,40.42,2155200,25.6230218081199,25.7242485609421,25.3383215658075,25.5724084317088,3406530.2934855,0.0,1.0
2013-02-27,40.61,40.7,39.892,40.01,1283500,25.6926152006852,25.7495552491477,25.2383601473955,25.3130148776019,2028712.70958084,0.0,1.0
2013-02-28,40.94,41.22,40.6701,40.92,2177800,25.901395378381,26.0785421958198,25.730638499714,25.8887420342782,3442252.07551629,0.0,1.0
2013-03-01,41.67,41.756,41.03,41.23,3298800,26.3632424381323,26.4176518177742,25.9583354268435,26.0848688678712,5214115.68863676,0.0,1.0
2013-03-04,41.61,41.63,41.27,41.57,1366800,26.3252824058239,26.3379357499267,26.1101755560768,26.2999757176184,2160377.50795099,0.0,1.0
2013-03-05,41.74,41.82,41.5,41.59,1801200,26.407529142492,26.4581425189031,26.2556890132587,26.3126290617212,2846994.41565798,0.0,1.0
2013-03-06,42.46,42.5,41.99,42.03,3133600,26.8630495301919,26.8883562183974,26.5656959437767,26.5910026319822,4952998.94565059,0.0,1.0
2013-03-07,42.52,42.69,42.3399,42.39,2739300,26.9010095625002,27.0085629873738,26.7870661988547,26.8187628258322,4329764.4919009,0.0,1.0
2013-03-08,43.19,43.28,42.79,43.1,5001100,27.3248965899432,27.3818366384057,27.0718297078877,27.2679565414807,7904787.7926644,0.0,1.0
2013-03-11,43.48,43.51,43.18,43.33,4779500,27.5083700794334,27.5273500955876,27.3185699178918,27.4134699986626,7554524.65558368,0.0,1.0
2013-03-12,42.91,43.219,42.8,43.04,3031700,27.1477497725043,27.3432439388922,27.0781563799391,27.2299965091724,4791934.80454714,0.0,1.0
2013-03-13,43.23,43.43,43.05,43.06,2245100,27.3502032781487,27.4767367191765,27.2363231812238,27.2426498532751,3548627.1166965,0.0,1.0
2013-03-14,43.53,43.59,43.06,43.46,7468800,27.5400034396904,27.5779634719987,27.2426498532751,27.4957167353306,11805258.656266,0.0,1.0
2013-03-15,43.47,43.64,43.3,43.64,4982900,27.502043407382,27.6095968322556,27.3944899825084,27.6095968322556,7876020.69386085,0.0,1.0
2013-03-18,43.27,43.53,42.98,43.0,2513100,27.3755099663543,27.5400034396904,27.192036476864,27.2046898209668,3972230.54962806,0.0,1.0
2013-03-19,43.44,43.67,43.15,43.56,2397200,27.4830633912279,27.6285768484098,27.2995899017376,27.5589834558445,3789037.8709834,0.0,1.0
2013-03-20,44.23,44.29,43.756,43.8,2929500,27.9828704832875,28.0208305155958,27.6829862280517,27.7108235850778,4630396.48049636,0.0,1.0
2013-03-21,43.73,44.09,43.5601,43.95,2309400,27.6665368807181,27.8942970745681,27.559046722565,27.8057236658486,3650260.32840359,0.0,1.0
2013-03-22,43.56,43.67,43.3601,43.5376,2060600,27.5589834558445,27.6285768484098,27.4325132815373,27.5448117104494,3257004.60409995,0.0,1.0
2013-03-25,43.06,43.69,42.77,43.68,2761100,27.2426498532751,27.6412301925126,27.0591763637849,27.6349035204612,4364221.78607221,0.0,1.0
2013-03-26,43.51,43.51,43.11,43.23,2162300,27.5273500955876,27.5273500955876,27.2742832135321,27.3502032781487,3417752.62323853,0.0,1.0
2013-03-27,43.55,43.59,43.13,43.23,1260600,27.5526567837931,27.5779634719987,27.2869365576349,27.3502032781487,1992516.74460274,0.0,1.0
2013-03-28,43.19,43.2,43.0,43.17,2310100,27.3248965899432,27.3312232619946,27.2046898209668,27.3122432458404,3651366.75528064,0.0,1.0
2013-04-01,41.2,41.65,41.08,41.5025,6804400,26.065888851717,26.3505890940295,25.9899687871004,26.2572706812715,10755101.4889536,0.0,1.0
2013-04-02,41.24,41.27,40.89,41.09,5337000,26.0911955399226,26.1101755560768,25.869762018124,25.9962954591518,8435714.63267079,0.0,1.0
2013-04-03,40.82,41.5299,40.73,41.52,3952400,25.8254753137643,26.2746057626923,25.7685352653018,26.2683423573615,6247202.26984599,0.0,1.0
2013-04-04,43.88,43.89,43.43,43.54,10377500,27.7614369614889,27.7677636335403,27.4767367191765,27.5463301117417,16402778.4524155,0.0,1.0
2013-04-05,44.51,44.58,43.46,43.56,8023800,28.1600173007263,28.2043040050861,27.4957167353306,27.5589834558445,12682497.1087922,0.0,1.0
2013-04-08,45.42,45.53,44.6689,44.73,7894200,28.7357444574026,28.8053378499679,28.2605481196229,28.2992040858569,12477650.0755537,0.0,1.0
2013-04-09,45.36,45.55,44.95,45.1,8010400,28.6977844250943,28.8179911940707,28.4383908709874,28.5332909517582,12661316.9371456,0.0,1.0
2013-04-10,46.52,46.61,46.22,46.27,9286800,29.4316783830553,29.4886184315178,29.2418782215136,29.2735115817706,14678807.3169734,0.0,1.0
2013-04-11,47.3,47.51,46.75,46.84,6497900,29.9251588030635,30.0580189161426,29.5771918402372,29.6341318886997,10270644.5777837,0.0,1.0
2013-04-12,46.68,46.89,46.47,46.71,6447200,29.5329051358775,29.6657652489566,29.4000450227983,29.5518851520316,10190507.659688,0.0,1.0
2013-04-15,45.34,46.22,45.31,46.04,5930400,28.6851310809915,29.2418782215136,28.6661510648374,29.1279981245887,9373648.50245286,0.0,1.0
2013-04-16,46.25,46.4,45.99,46.19,4103200,29.2608582376678,29.3557583184386,29.0963647643317,29.2228982053595,6485558.23136121,0.0,1.0
2013-04-17,46.18,46.32,45.6,46.19,3908200,29.2165715333081,29.3051449420275,28.8496245543276,29.2228982053595,6177339.31560876,0.0,1.0
2013-04-18,45.856,46.05,45.6001,45.98,5079400,29.0115873588431,29.13432479664,28.8496878210481,29.0900380922803,8028549.5419127,0.0,1.0
2013-04-19,46.95,47.0,46.26,46.43,3621200,29.7037252812649,29.7353586415219,29.2671849097192,29.3747383345928,5723704.29601415,0.0,1.0
2013-04-22,46.91,47.08,46.51,46.88,7056800,29.6784185930594,29.785972017933,29.4253517110039,29.6594385769052,11154047.4086249,0.0,1.0
2013-04-23,47.56,47.59,46.95,46.97,6753500,30.0896522763996,30.1086322925537,29.7037252812649,29.7163786253677,10674648.448893,0.0,1.0
2013-04-24,47.96,48.16,47.78,47.89,7953300,30.3427191584551,30.4692525994828,30.2288390615301,30.2984324540954,12571064.116174,0.0,1.0
2013-04-25,48.07,48.35,47.95,48.02,5341300,30.4123125510203,30.5894593684592,30.3363924864037,30.3806791907634,8442511.2549156,0.0,1.0
2013-04-26,47.42,47.56,47.16,47.46,4315700,30.0010788676802,30.0896522763996,29.8365853943441,30.0263855558857,6821437.81904015,0.0,1.0
2013-04-29,47.65,47.73,47.33,47.38,2950400,30.1465923248621,30.1972057012732,29.9441388192177,29.9757721794746,4663431.22582572,0.0,1.0
2013-04-30,47.56,47.59,47.21,47.55,2736800,30.0896522763996,30.1086322925537,29.868218754601,30.0833256043482,4325812.96733997,0.0,1.0
2013-05-01,46.87,47.065,46.74,47.0,2930100,29.6531119048538,29.7764820098559,29.5708651681858,29.7353586415219,4631344.84639099,0.0,1.0
2013-05-02,47.25,47.39,47.01,47.05,3804800,29.8935254428066,29.982098851526,29.7416853135733,29.7669920017788,6013904.25976875,0.0,1.0
2013-05-03,48.21,48.53,48.13,48.13,4320700,30.5008859597398,30.7033394653842,30.4502725833287,30.4502725833287,6829340.86816201,0.0,1.0
2013-05-06,48.41,48.475,48.33,48.39,3107500,30.6274194007675,30.6685427691015,30.5768060243564,30.6147660566648,4911745.0292345,0.0,1.0
2013-05-07,48.45,48.56,48.32,48.47,4506400,30.6527260889731,30.7223194815383,30.570479352305,30.6653794330759,7122860.11254781,0.0,1.0
2013-05-08,48.8,48.86,48.43,48.52,3448100,30.8741596107716,30.91211964308,30.6400727448703,30.6970127933328,5450100.73541544,0.0,1.0
2013-05-09,49.2,49.35,48.11,48.55,9296200,31.1272264928272,31.222126573598,30.4376192392259,30.715992809487,14693665.0493225,0.0,1.0
2013-05-10,49.69,49.71,49.23,49.46,7435200,31.4372334233451,31.4498867674479,31.1462065089813,31.2917199661632,11752150.1661671,0.0,1.0
2013-05-13,50.49,50.61,50.15,50.34,12369800,31.9433671874562,32.0192872520728,31.728260337709,31.8484671066853,19551827.4055108,0.0,1.0
2013-05-14,51.05,51.195,50.31,50.35,11272200,32.2976608223339,32.389397567079,31.8294870905312,31.8547937787367,17816950.0622806,0.0,1.0
2013-05-15,51.75,51.88,51.31,51.53,14958800,32.740527865931,32.822774602599,32.4621542956699,32.6013410808005,23644026.2408087,0.0,1.0
2013-05-16,51.1,51.35,50.92,51.24,8231500,32.3292941825908,32.4874609838755,32.2154140856658,32.4178675913102,13010789.7693142,0.0,1.0
2013-05-17,52.13,52.14,51.45,51.55,5236800,32.9809414038837,32.9872680759351,32.5507277043894,32.6139944249032,8277337.52826877,0.0,1.0
2013-05-20,52.15,52.36,52.0101,52.25,5642300,32.9935947479865,33.1264548610656,32.9050846059876,33.0568614685004,8918274.81205142,0.0,1.0
2013-05-21,52.91,53.068,52.67,52.87,4651100,33.474421823892,33.5743832423039,33.3225816946587,33.4491151356864,7351574.35413436,0.0,1.0
2013-05-22,52.63,53.95,52.39,53.5,11631000,33.2972750064531,34.1323957172363,33.1454348772198,33.8476954749238,18384072.8672651,0.0,1.0
2013-05-23,50.36,51.97,47.58,48.56,29200300,31.8611204507881,32.8797146510615,30.1023056205024,30.7223194815383,46154281.0545957,0.0,1.0
2013-05-24,48.819,48.91,48.13,48.44,10020600,30.8861802876693,30.9437530033369,30.4502725833287,30.6463994169217,15838658.8060972,0.0,1.0
2013-05-28,49.28,49.888,48.82,49.27,7447600,31.1778398692383,31.5625015299626,30.8868129548744,31.1715131971869,11771749.7279893,0.0,1.0
2013-05-29,47.79,48.1,47.25,48.1,9158300,30.2351657335815,30.4312925671745,29.8935254428066,30.4312925671745,14475698.9545417,0.0,1.0
2013-05-30,47.43,47.675,47.13,47.31,14270300,30.0074055397315,30.1624090049905,29.8176053781899,29.9314854751149,22555776.3767289,0.0,1.0
2013-05-31,46.28,46.9499,46.27,46.47,10422900,29.279838253822,29.7036620145444,29.2735115817706,29.4000450227983,16474538.1384419,0.0,1.0
2013-06-03,45.39,45.54,44.34,45.54,16750600,28.7167644412485,28.8116645220193,28.0524638758528,28.8116645220193,26476162.9241175,0.0,1.0
2013-06-04,46.484,47.0,46.11,46.83,10449800,29.4089023636703,29.7353586415219,29.1722848289484,29.6278052166483,16517056.5427175,0.0,1.0
2013-06-05,44.37,45.16,44.29,45.14,10751800,28.0714438920069,28.5712509840665,28.0208305155958,28.5585976399638,16994400.7096777,0.0,1.0
2013-06-06,43.43,44.369,42.0,44.08,22467900,27.4767367191765,28.0708112248018,26.5720226158281,27.8879704025167,35512983.4729968,0.0,1.0
2013-06-07,44.86,45.08,43.2,43.54,13775900,28.3814508225249,28.5206376076554,27.3312232619946,27.5463301117417,21774322.8795596,0.0,1.0
2013-06-10,46.34,46.66,45.94,46.6,11076600,29.3177982861303,29.5202517917747,29.0647314040748,29.4822917594664,17507782.7806336,0.0,1.0
2013-06-11,44.16,45.17,43.78,44.74,18641200,27.9385837789278,28.5775776561179,27.6981702409751,28.3055307579083,29464463.8580743,0.0,1.0
2013-06-12,44.22,45.27,43.79,45.15,16018700,27.9765438112361,28.6408443766318,27.7044969130264,28.5649243120152,25319314.5936601,0.0,1.0
2013-06-13,44.58,44.69,43.19,43.73,15335600,28.2043040050861,28.2738973976513,27.3248965899432,27.6665368807181,24239600.0226318,0.0,1.0
2013-06-14,42.76,43.93,42.58,43.67,17038900,27.0528496917335,27.7930703217459,26.9389695948085,27.6285768484098,26931852.7364839,0.0,1.0
2013-06-17,44.01,45.03,43.87,44.4,10104700,27.843683698157,28.4890042473985,27.7551102894375,28.0904239081611,15971588.0923269,0.0,1.0
2013-06-18,45.1,45.44,45.06,45.19,7093100,28.5332909517582,28.7483978015054,28.5079842635527,28.5902310002207,11211423.5452496,0.0,1.0
2013-06-19,45.13,46.17,45.02,45.29,10332100,28.5522709679124,29.2102448612567,28.4826775753471,28.6534977207346,16331018.766389,0.0,1.0
2013-06-20,43.3,44.7,43.19,44.57,9612800,27.3944899825084,28.2802240697027,27.3248965899432,28.1979773330347,15194086.1197186,0.0,1.0
2013-06-21,45.31,45.4199,44.4274,45.2184,8585800,28.6661510648374,28.7356811906821,28.1077589895819,28.6081987488467,13570799.830089,0.0,1.0
2013-06-24,43.76,43.98,42.985,43.53,7244600,27.8417034498049,27.9816754506951,27.3486202648506,27.6953690852378,11386648.6859022,0.24687,1.0
2013-06-25,44.28,44.415,43.73,43.98,6510500,28.172546361,28.2584382706372,27.8226163587744,27.9816754506951,10232832.2156594,0.0,1.0
2013-06-26,44.1,44.22,43.555,43.78,8194300,28.0580238148171,28.134372178939,27.7112749944299,27.8544281771585,12879332.9275444,0.0,1.0
2013-06-27,45.04,45.24,44.85,44.92,8101600,28.656086000439,28.7833332739756,28.5352010905793,28.5797376363171,12733632.359786,0.0,1.0
2013-06-28,45.61,45.94,45.29,45.38,8391600,29.0187407300183,29.2286987313537,28.8151450923598,28.8724063654512,13189437.8036906,0.0,1.0
2013-07-01,46.35,48.55,46.291,46.3,8804700,29.4895556421037,30.8892756510061,29.4520176964104,29.4577438237195,13838724.7998182,0.0,1.0
2013-07-02,47.17,47.67,46.93,47.29,6740100,30.0112694636037,30.3293876474451,29.8585727353598,30.0876178277256,10593704.3877991,0.0,1.0
2013-07-03,46.94,47.08,46.385,46.42,3427100,29.8649350990366,29.9540081905122,29.5118239149726,29.5340921878415,5386520.12691598,0.0,1.0
2013-07-05,47.97,48.0,47.255,47.92,4181000,30.52025855775,30.5393456487805,30.0653495548567,30.4884467393659,6571457.10677707,0.0,1.0
2013-07-08,47.72,47.83,47.38,47.38,10538800,30.3611994658293,30.4311854662744,30.1448791008171,30.1448791008171,16564284.180077,0.0,1.0
2013-07-09,47.96,48.18,47.9099,48.09,8116600,30.5138961940732,30.6538681949634,30.4820207520523,30.596606921872,12757208.5034362,0.0,1.0
2013-07-10,47.47,47.86,47.41,47.69,4491300,30.2021403739085,30.4502725573049,30.1639661918476,30.3421123747988,7059168.93175506,0.0,1.0
2013-07-11,48.16,48.28,47.48,47.9,10013000,30.6411434676098,30.7174918317317,30.2085027375854,30.4757220120122,15737861.7579906,0.0,1.0
2013-07-12,48.46,48.5,48.06,48.21,4359800,30.8320143779146,30.857463832622,30.5775198308415,30.6729552859939,6852484.73908795,0.0,1.0
2013-07-15,48.97,49.04,48.77,48.9,5119200,31.1564949254329,31.2010314711707,31.0292476518964,31.1119583796951,8046066.30495413,0.0,1.0
2013-07-16,48.22,48.64,48.16,48.62,4724500,30.6793176496707,30.9465369240976,30.6411434676098,30.9338121967439,7425699.3783708,0.0,1.0
2013-07-17,48.93,48.94,48.63,48.64,3903100,31.1310454707256,31.1374078344024,30.9401745604207,30.9465369240976,6134669.75208362,0.0,1.0
2013-07-18,49.48,49.54,49.19,49.2506,4938100,31.4809754729512,31.5191496550122,31.2964669263232,31.3350228502048,7761423.66395022,0.0,1.0
2013-07-19,48.93,49.06,48.661,48.79,8919000,31.1310454707256,31.2137561985244,30.9598978878189,31.04197237925,14018375.0144331,0.0,1.0
2013-07-22,48.66,48.75,48.38,48.52,5246000,30.9592616514512,31.0165229245427,30.7811154685,30.8701885599756,8245363.30594416,0.0,1.0
2013-07-23,48.67,49.1,48.63,49.07,2776800,30.9656240151281,31.2392056532317,30.9401745604207,31.2201185622012,4364415.71253254,0.0,1.0
2013-07-24,48.51,48.9499,48.28,48.9,4146000,30.8638261962988,31.1437065744425,30.7174918317317,31.1119583796951,6516446.10492651,0.0,1.0
2013-07-25,47.49,47.74,47.38,47.47,8739500,30.2148651012622,30.3739241931829,30.1448791008171,30.2021403739085,13736247.1620852,0.0,1.0
2013-07-26,46.05,46.3701,45.775,46.3,13344500,29.2986847317988,29.5023439930941,29.123719730686,29.4577438237195,20974123.2627091,0.0,1.0
2013-07-29,44.78,45.12,44.65,45.0,6885600,28.4906645448415,28.7069849098537,28.4079538170427,28.6306365457317,10822392.9812064,0.0,1.0
2013-07-30,45.19,45.66,45.15,45.41,4288300,28.7515214555915,29.0505525484024,28.7260720008842,28.8914934564817,6740105.12102178,0.0,1.0
2013-07-31,45.12,45.36,44.96,45.15,8900700,28.7069849098537,28.8596816380976,28.6051870910244,28.7260720008842,13989612.1191798,0.0,1.0
2013-08-01,46.87,47.08,46.79,46.85,7471700,29.8203985532988,29.9540081905122,29.7694996438842,29.8076738259451,11743591.5007669,0.0,1.0
2013-08-02,47.29,47.46,46.785,47.16,5570800,30.0876178277256,30.1957780102317,29.7663184620457,30.0049070999268,8755865.40311737,0.0,1.0
2013-08-05,47.14,47.37,47.0,47.13,3805500,29.9921823725732,30.1385167371403,29.9031092810976,29.9858200088964,5981267.64406604,0.0,1.0
2013-08-06,47.02,47.32,46.85,47.25,3768500,29.9158340084512,30.1067049187561,29.8076738259451,30.0621683730183,5923113.15639546,0.0,1.0
2013-08-07,45.62,46.1275,45.58,46.0,8149000,29.0251030936951,29.3479930502942,28.9996536389878,29.2668729134146,12808132.9737207,0.0,1.0
2013-08-08,45.56,45.72,44.8,45.31,6194700,28.9869289116342,29.0887267304634,28.5033892721951,28.8278698197134,9736475.80467636,0.0,1.0
2013-08-09,45.27,45.68,45.171,45.5,4996400,28.8024203650061,29.0632772757561,28.7394329646055,28.9487547295732,7853056.27560415,0.0,1.0
2013-08-12,45.8,45.84,45.53,45.58,4533100,29.1396256398781,29.1650750945854,28.9678418206037,28.9996536389878,7124867.78539371,0.0,1.0
2013-08-13,46.81,46.9,46.25,46.71,3253800,29.7822243712378,29.8394856443293,29.4259320053354,29.7186007344695,5114137.0806102,0.0,1.0
2013-08-14,46.54,46.82,46.44,46.79,3511500,29.6104405519634,29.7885867349146,29.5468169151951,29.7694996438842,5519175.22852133,0.0,1.0
2013-08-15,45.54,46.39,45.5022,46.31,5608000,28.9742041842805,29.515005096811,28.9501544495821,29.4641061873964,8814334.23936996,0.0,1.0
2013-08-16,45.67,46.06,45.58,45.65,3677400,29.0569149120793,29.3050470954756,28.9996536389878,29.0441901847256,5779927.37729299,0.0,1.0
2013-08-19,45.39,46.09,45.33,45.92,4171200,28.8787687291281,29.3241341865061,28.8405945470671,29.215974004,6556054.0262589,0.0,1.0
2013-08-20,44.76,44.9703,44.5401,44.69,7138200,28.4779398174878,28.6117403256115,28.3380314402343,28.43340327175,11219415.2402765,0.0,1.0
2013-08-21,44.49,44.8595,44.31,44.71,4336300,28.3061559982134,28.5412453360723,28.1916334520305,28.4461279991037,6815548.78070257,0.0,1.0
2013-08-22,45.25,45.52,45.16,45.2,6210100,28.7896956376524,28.9614794569268,28.732434364561,28.7578838192683,9760680.64549064,0.0,1.0
2013-08-23,45.97,46.095,45.74,45.94,4284500,29.2477858223842,29.3273153683445,29.1014514578171,29.2286987313537,6734132.49796372,0.0,1.0
2013-08-26,45.23,45.71,45.18,45.41,7430100,28.7769709102988,29.0823643667866,28.7451590919146,28.8914934564817,11678206.9957102,0.0,1.0
2013-08-27,44.191,44.8,44.06,44.68,12187400,28.1159213242762,28.5033892721951,28.0325743601098,28.4270409080732,19155459.5415295,0.0,1.0
2013-08-28,44.56,44.72,44.33,44.42,9419500,28.3506925439512,28.4524903627805,28.2043581793842,28.2616194524756,14805032.3408961,0.0,1.0
2013-08-29,44.78,45.179,44.74,44.8,4553700,28.4906645448415,28.744522855547,28.4652150901342,28.5033892721951,7157245.68934004,0.0,1.0
2013-08-30,43.83,44.17,43.75,44.1,4368200,27.8862399955427,28.1025603605549,27.8353410861281,28.0580238148171,6865687.37953207,0.0,1.0
2013-09-03,45.48,45.84,45.17,45.63,6537900,28.9360300022195,29.1650750945854,28.7387967282378,29.031465457372,10275897.9713939,0.0,1.0
2013-09-04,46.14,46.38,45.65,45.74,3859300,29.3559460048902,29.5086427331342,29.0441901847256,29.1014514578171,6065827.41262492,0.0,1.0
2013-09-05,46.31,46.38,45.906,45.97,2206500,29.4641061873964,29.5086427331342,29.2070666948524,29.2477858223842,3468050.73095039,0.0,1.0
2013-09-06,46.0,46.25,45.38,45.88,3063800,29.2668729134146,29.4259320053354,28.8724063654512,29.1905245492927,4815505.92770716,0.0,1.0
2013-09-09,47.32,47.33,46.73,46.75,5096200,30.1067049187561,30.1130672824329,29.7313254618232,29.7440501891768,8009916.21802375,0.0,1.0
2013-09-10,47.89,47.9599,47.66,47.76,4206200,30.4693596483354,30.5138325704364,30.3230252837683,30.3866489205366,6611065.02810947,0.0,1.0
2013-09-11,47.36,47.45,47.03,47.15,3898000,30.1321543734634,30.1894156465549,29.9221963721281,29.99854473625,6126653.86324253,0.0,1.0
2013-09-12,46.9,47.07,46.53,47.05,5726500,29.8394856443293,29.9476458268354,29.6040781882866,29.9349210994817,9000585.77420686,0.0,1.0
2013-09-13,47.13,47.2,46.92,47.12,3783900,29.9858200088964,30.0303565546342,29.8522103716829,29.9794576452195,5947317.99720969,0.0,1.0
2013-09-16,47.55,47.75,47.335,47.51,5820600,30.2530392833232,30.3802865568598,30.1162484642714,30.2275898286159,9148486.78203936,0.0,1.0
2013-09-17,47.64,47.66,47.22,47.23,3095900,30.3103005564146,30.3230252837683,30.0430812819878,30.0494436456646,4865958.87511867,0.0,1.0
2013-09-18,48.43,48.54,47.56,47.7,6297300,30.8129272868842,30.8829132873293,30.259401647,30.3484747384756,9897736.627244,0.0,1.0
2013-09-19,48.81,49.04,48.545,48.86,8950800,31.0546971066037,31.2010314711707,30.8860944691677,31.0865089249878,14068356.4389716,0.0,1.0
2013-09-20,48.44,48.8,48.38,48.71,4812900,30.819289650561,31.0483347429268,30.7811154685,30.9910734698354,7564641.4516162,0.0,1.0
2013-09-23,48.26,48.41,47.97,48.32,3370900,30.7047671043781,30.8002025595305,30.52025855775,30.742941286439,5298188.17537307,0.0,1.0
2013-09-24,48.41,48.65,48.2201,48.37,2943900,30.8002025595305,30.9528992877744,30.6793812733075,30.7747531048232,4627053.95279622,0.0,1.0
2013-09-25,48.12,48.35,48.075,48.2,3894300,30.6156940129024,30.7620283774695,30.5870633763567,30.6665929223171,6120838.41447548,0.0,1.0
2013-09-26,49.05,49.09,48.725,48.73,5523700,31.2073938348476,31.2328432895549,31.0006170153506,31.003798197189,8681836.3120556,0.0,1.0
2013-09-27,48.22,48.41,48.01,48.28,6052300,30.6793176496707,30.8002025595305,30.5457080124573,30.7174918317317,9512659.6142901,0.0,1.0
2013-09-30,47.93,48.075,47.25,47.42,6234200,30.4948091030427,30.5870633763567,30.0621683730183,30.1703285555244,9798559.649622,0.0,1.0
2013-10-01,47.43,47.81,47.21,47.31,10093200,30.1766909192012,30.4184607389207,30.036718918311,30.1003425550793,15863915.5393739,0.0,1.0
2013-10-02,46.91,46.95,46.3,46.69,6155100,29.8458480080061,29.8712974627134,29.4577438237195,29.7058760071159,9674234.78543974,0.0,1.0
2013-10-03,46.4,46.8,46.05,46.73,4548800,29.5213674604878,29.775862007561,29.2986847317988,29.7313254618232,7149544.14908097,0.0,1.0
2013-10-04,46.72,46.77,46.0,46.11,3915800,29.7249630981463,29.7567749165305,29.2668729134146,29.3368589138598,6154630.88704083,0.0,1.0
2013-10-07,45.5,45.9,45.4,45.5,5125500,28.9487547295732,29.2032492766463,28.8851310928049,28.9487547295732,8055968.28528722,0.0,1.0
2013-10-08,45.31,45.78,45.3,45.78,4472300,28.8278698197134,29.1269009125244,28.8215074560366,29.1269009125244,7029305.81646475,0.0,1.0
2013-10-09,46.72,46.83,46.102,46.54,6216800,29.7249630981463,29.7949490985915,29.3317690229183,29.6104405519634,9771211.32298774,0.0,1.0
2013-10-10,47.91,48.04,47.51,47.54,8132000,30.482084375689,30.5647951034878,30.2275898286159,30.2466769196463,12781413.3442505,0.0,1.0
2013-10-11,48.21,48.21,47.69,47.69,5415800,30.6729552859939,30.6729552859939,30.3421123747988,30.3421123747988,8512245.25206488,0.0,1.0
2013-10-14,48.3,48.49,47.56,47.65,2920100,30.7302165590854,30.8511014689451,30.259401647,30.3166629200915,4589646.47153784,0.0,1.0
2013-10-15,47.65,48.06,47.4342,47.82,4747300,30.3166629200915,30.5775198308415,30.1793631119455,30.4248231025976,7461535.11671915,0.0,1.0
2013-10-16,48.35,48.37,47.77,47.84,3486800,30.7620283774695,30.7747531048232,30.3930112842134,30.4375478299512,5480353.17864394,0.0,1.0
2013-10-17,48.2,48.27,47.86,47.91,4395900,30.6665929223171,30.7111294680549,30.4502725573049,30.482084375689,6909224.65813951,0.0,1.0
2013-10-18,48.2,48.29,48.04,48.14,4810600,30.6665929223171,30.7238541954085,30.5647951034878,30.6284187402561,7561026.44292317,0.0,1.0
2013-10-21,48.36,48.39,48.21,48.27,3570600,30.7683907411463,30.7874778321768,30.6729552859939,30.7111294680549,5612065.23450329,0.0,1.0
2013-10-22,48.48,48.69,48.4,48.5,5054900,30.8447391052683,30.9783487424817,30.7938401958537,30.857463832622,7945003.23584009,0.0,1.0
2013-10-23,47.15,47.25,46.92,47.25,6528600,29.99854473625,30.0621683730183,29.8522103716829,30.0621683730183,10261280.7623307,0.0,1.0
2013-10-24,47.52,47.74,47.42,47.52,4936200,30.2339521922927,30.3739241931829,30.1703285555244,30.2339521922927,7758437.35242118,0.0,1.0
2013-10-25,47.05,47.2,46.8,47.18,7846200,29.9349210994817,30.0303565546342,29.775862007561,30.0176318272805,12332209.2205679,0.0,1.0
2013-10-28,47.34,47.5499,47.3,47.53,5305300,30.1194296461098,30.2529756596864,30.0939801914024,30.2403145559695,8338567.6605081,0.0,1.0
2013-10-29,47.9,47.92,47.545,47.6,3382200,30.4757220120122,30.4884467393659,30.2498581014848,30.2848511017073,5315948.87025626,0.0,1.0
2013-10-30,48.11,48.16,47.75,48.0,5245200,30.6093316492256,30.6411434676098,30.3802865568598,30.5393456487805,8244105.91161615,0.0,1.0
2013-10-31,47.73,47.96,47.58,47.67,4095900,30.3675618295061,30.5138961940732,30.2721263743537,30.3293876474451,6437701.78513471,0.0,1.0
2013-11-01,47.46,47.47,47.15,47.23,3738100,30.1957780102317,30.2021403739085,29.99854473625,30.0494436456646,5875332.17193097,0.0,1.0
2013-11-04,47.48,47.51,47.18,47.34,3020800,30.2085027375854,30.2275898286159,30.0176318272805,30.1194296461098,4747920.98257645,0.0,1.0
2013-11-05,46.87,47.035,46.75,46.91,5778200,29.8203985532988,29.9253775539665,29.7440501891768,29.8458480080061,9081844.88265469,0.0,1.0
2013-11-06,47.49,47.56,47.41,47.43,6844100,30.2148651012622,30.259401647,30.1639661918476,30.1766909192012,10757165.6504408,0.0,1.0
2013-11-07,46.32,47.52,45.98,47.49,8294100,29.4704685510732,30.2339521922927,29.254148186061,30.2148651012622,13036192.869964,0.0,1.0
2013-11-08,47.39,47.4,46.79,46.81,4180800,30.1512414644939,30.1576038281707,29.7694996438842,29.7822243712378,6571142.75819507,0.0,1.0
2013-11-11,47.42,47.55,47.25,47.36,2154200,30.1703285555244,30.2530392833232,30.0621683730183,30.1321543734634,3385848.57675656,0.0,1.0
2013-11-12,48.08,48.1,47.805,47.99,6730300,30.5902445581951,30.6029692855488,30.4152795570823,30.5329832851037,10578301.307281,0.0,1.0
2013-11-13,48.46,48.49,47.92,47.98,3714600,30.8320143779146,30.8511014689451,30.4884467393659,30.5266209214268,5838396.2135456,0.0,1.0
2013-11-14,49.08,49.195,48.91,49.03,7683900,31.2264809258781,31.2996481081616,31.118320743372,31.1946691074939,12077115.3462722,0.0,1.0
2013-11-15,49.74,49.84,49.6,49.66,7083600,31.6463969285488,31.7100205653171,31.5573238370732,31.5954980191342,11133598.0773896,0.0,1.0
2013-11-18,49.46,49.81,49.26,49.56,4498300,31.4682507455976,31.6909334742866,31.341003472061,31.5318743823659,7070171.13212515,0.0,1.0
2013-11-19,49.4,49.605,49.1,49.29,4401000,31.4300765635366,31.5605050189116,31.2392056532317,31.3600905630915,6917240.5469806,0.0,1.0
2013-11-20,49.33,49.642,49.23,49.35,5143800,31.3855400177988,31.5840457645159,31.3219163810305,31.3982647451524,8084731.18054051,0.0,1.0
2013-11-21,50.09,50.16,49.94,50.0,5950200,31.8690796572378,31.9136162029756,31.7736442020854,31.8118183841463,9352184.66317746,0.0,1.0
2013-11-22,50.12,50.14,49.75,49.83,6044700,31.8881667482683,31.900891475622,31.6527592922256,31.7036582016403,9500714.36817397,0.0,1.0
2013-11-25,49.71,50.02,49.63,50.01,5398700,31.6273098375183,31.8245431115,31.5764109281037,31.8181807478232,8485368.4483036,0.0,1.0
2013-11-26,49.51,49.59,49.4176,49.53,3420200,31.5000625639817,31.5509614733964,31.4412743236078,31.5127872913354,5375675.10083687,0.0,1.0
2013-11-27,50.1,50.13,49.81,49.87,4535600,31.8754420209146,31.8945291119451,31.6909334742866,31.7291076563476,7128797.14266877,0.0,1.0
2013-11-29,50.31,50.43,50.26,50.3,3022900,32.0090516581281,32.08540002225,31.9772398397439,32.0026892944512,4751221.64268749,0.0,1.0
2013-12-02,50.39,50.64,50.32,50.46,5295900,32.0599505675427,32.2190096594634,32.0154140218049,32.1044871132805,8323793.27715395,0.0,1.0
2013-12-03,49.8,49.94,49.45,49.75,5725700,31.6845711106098,31.7736442020854,31.4618883819207,31.6527592922256,8999328.37987884,0.0,1.0
2013-12-04,49.39,49.61,48.83,49.2,5895400,31.4237141998598,31.56368620075,31.0674218339573,31.30282929,9266053.15170856,0.0,1.0
2013-12-05,48.71,49.01,48.52,48.89,5036900,30.9910734698354,31.1819443801403,30.8701885599756,31.1055960160183,7916711.86345979,0.0,1.0
2013-12-06,49.87,49.918,49.53,49.64,5308500,31.7291076563476,31.7596470019963,31.5127872913354,31.5827732917805,8343597.23782015,0.0,1.0
2013-12-09,50.11,50.208,49.92,50.07,5354700,31.8818043845915,31.9441555486244,31.7609194747317,31.8563549298842,8416211.76026289,0.0,1.0
2013-12-10,49.88,49.92,49.63,49.67,3692300,31.7354700200244,31.7609194747317,31.5764109281037,31.601860382811,5803346.34665223,0.0,1.0
2013-12-11,49.32,49.8091,49.1995,49.68,4540600,31.379177654122,31.6903608615557,31.3025111718162,31.6082227464878,7136655.85721883,0.0,1.0
2013-12-12,49.74,49.872,49.39,49.5,4210800,31.6463969285488,31.7303801290829,31.4237141998598,31.4937002003049,6618295.04549555,0.0,1.0
2013-12-13,49.37,49.45,49.14,49.38,4546400,31.4109894725061,31.4618883819207,31.264655107939,31.4173518361829,7145771.96609693,0.0,1.0
2013-12-16,49.02,49.1,48.86,48.88,4090500,31.1883067438171,31.2392056532317,31.0865089249878,31.0992336523415,6429214.37342062,0.0,1.0
2013-12-17,48.8,48.94,48.64,48.94,5400000,31.0483347429268,31.1374078344024,30.9465369240976,31.1374078344024,8487411.71408664,0.0,1.0
2013-12-18,50.35,50.37,49.28,49.53,8640500,32.0345011128354,32.047225840189,31.3537281994146,31.5127872913354,13580644.6139936,0.0,1.0
2013-12-19,49.92,50.0,49.77,49.93,5195600,31.7609194747317,31.8118183841463,31.6654840195793,31.7672818384085,8166147.46327935,0.0,1.0
2013-12-20,50.0,50.05,49.855,49.92,6311600,31.8118183841463,31.8436302025305,31.7195641108323,31.7609194747317,9920212.55085726,0.0,1.0
2013-12-23,50.34,50.42,50.11,50.17,4440500,32.0281387491585,32.0790376585732,31.8818043845915,31.9199785666524,6979324.39192624,0.0,1.0
2013-12-24,48.86,49.1,48.76,49.1,2432600,31.7179289833674,31.8737272428027,31.653013041936,31.8737272428027,3747307.5894182,0.99243,1.0
2013-12-26,49.76,49.87,49.68,49.75,4428500,32.3021724562497,32.3735799918242,32.2502397031046,32.2956808621066,6821899.06262373,0.0,1.0
2013-12-27,50.2,50.28,50.01,50.18,5055200,32.5878025985477,32.6397353516928,32.4644623098281,32.5748194102615,7787301.37549408,0.0,1.0
2013-12-30,50.65,50.7,50.53,50.66,3872000,32.8799243349889,32.9123823057046,32.8020252052713,32.886415929132,5964636.59715007,0.0,1.0
2013-12-31,50.84,50.84,50.54,50.7,4170300,33.0032646237085,33.0032646237085,32.8085167994144,32.9123823057046,6424153.92590262,0.0,1.0
2014-01-02,49.79,50.44,49.7,50.39,6761800,32.3216472386791,32.743600857983,32.2632228913909,32.7111428872673,10416239.6029466,0.0,1.0
2014-01-03,49.94,49.96,49.585,49.68,3420400,32.4190211508262,32.4320043391124,32.1885695587448,32.2502397031046,5268967.72130477,0.0,1.0
2014-01-06,49.44,49.94,49.19,49.94,7748700,32.0944414436693,32.4190211508262,31.9321515900909,32.4190211508262,11936513.3265333,0.0,1.0
2014-01-07,49.86,49.95,49.6325,49.68,5948200,32.3670883976811,32.4255127449693,32.2194046309247,32.2502397031046,9162926.49978513,0.0,1.0
2014-01-08,50.22,50.36,50.11,50.25,7413800,32.600785786834,32.6916681048379,32.5293782512595,32.6202605692634,11420615.3935824,0.0,1.0
2014-01-09,49.98,50.169,49.79,50.07,6708700,32.4449875273987,32.567678656704,32.3216472386791,32.503411874687,10334441.5132491,0.0,1.0
2014-01-10,49.96,50.03,49.59,50.0,4869400,32.4320043391124,32.4774454981144,32.1918153558164,32.457970715685,7501085.08423621,0.0,1.0
2014-01-13,49.06,49.461,48.86,49.24,9357300,31.8477608662301,32.1080737913699,31.7179289833674,31.9646095608066,14414487.0946571,0.0,1.0
2014-01-14,49.67,49.788,49.09,49.22,4794900,32.2437481089615,32.3203489198505,31.8672356486595,31.9516263725203,7386321.28607305,0.0,1.0
2014-01-15,50.22,50.22,49.87,49.96,5861000,32.600785786834,32.600785786834,32.3735799918242,32.4320043391124,9028598.94005593,0.0,1.0
2014-01-16,49.97,49.995,49.6745,49.81,4061600,32.4384959332556,32.4547249186134,32.2466693263259,32.3346304269654,6256706.61234109,0.0,1.0
2014-01-17,50.18,50.32,50.08,50.22,4825600,32.5748194102615,32.6657017282654,32.5099034688301,32.600785786834,7433613.21363826,0.0,1.0
2014-01-21,50.41,50.43,49.99,50.38,11395000,32.7241260755536,32.7371092638399,32.4514791215419,32.7046512931242,17553469.5311273,0.0,1.0
2014-01-22,50.43,50.45,50.17,50.42,5622100,32.7371092638399,32.7500924521262,32.5683278161183,32.7306176696967,8660584.55910057,0.0,1.0
2014-01-23,48.97,49.6,48.64,49.6,8325500,31.7893365189419,32.1983069499595,31.5751139122184,32.1983069499595,12825047.0014393,0.0,1.0
2014-01-24,47.7,48.28,47.69,48.07,10985600,30.9649040627635,31.3414165230654,30.9584124686203,31.2050930460596,16922807.8000134,0.0,1.0
2014-01-27,47.52,47.9399,46.86,47.77,11432300,30.848055368187,31.1206374062573,30.41961015474,31.0103452217654,17610928.4528923,0.0,1.0
2014-01-28,47.95,48.01,47.52,47.6,7364500,31.1271939163419,31.1661434812007,30.848055368187,30.8999881213321,11344671.0278181,0.0,1.0
2014-01-29,47.48,47.71,47.15,47.36,10950000,30.8220889916145,30.9713956569066,30.607866384891,30.7441898618968,16867967.6494817,0.0,1.0
2014-01-30,47.97,48.155,47.64,47.89,6181200,31.1401771046282,31.2602715962762,30.9259544979047,31.0882443514831,9521852.20410744,0.0,1.0
2014-01-31,46.61,47.0464,46.32,46.5,12496500,30.2573203011616,30.5406134695681,30.0690640710106,30.185912765587,19250279.2449085,0.0,1.0
2014-02-03,45.17,46.29,45.04,46.12,15884900,29.3225307445498,30.0495892885812,29.238140020689,29.9392321881478,24469952.4488815,0.0,1.0
2014-02-04,45.45,45.48,44.66,44.77,12552500,29.5042953805577,29.5237701629871,28.9914594432498,29.0628669788243,19336544.6502392,0.0,1.0
2014-02-05,45.35,45.5,44.9,45.3,6626000,29.4393794391263,29.5367533512733,29.1472577026851,29.4069214684106,10207045.9950197,0.0,1.0
2014-02-06,46.13,46.2399,45.35,45.35,7682800,29.945723782291,30.0170664019241,29.4393794391263,29.4393794391263,11834997.429903,0.0,1.0
2014-02-07,47.0,47.25,46.525,46.75,7115000,30.5104924727439,30.6727823263223,30.2021417509449,30.3482026191655,10960327.8379966,0.0,1.0
2014-02-10,46.78,46.93,46.54,46.84,4948800,30.3676774015949,30.4650513137419,30.2118791421596,30.4066269664537,7623397.10536577,0.0,1.0
2014-02-11,47.58,47.77,46.884,46.9,6646400,30.8870049330458,31.0103452217654,30.4351899806835,30.4455765313125,10238471.2498188,0.0,1.0
2014-02-12,47.63,47.76,47.418,47.52,6067300,30.9194629037615,31.0038536276223,30.781841107927,30.848055368187,9346394.53147951,0.0,1.0
2014-02-13,47.22,47.36,46.285,46.36,5631600,30.6533075438929,30.7441898618968,30.0463434915096,30.0950304475831,8675218.86893346,0.0,1.0
2014-02-14,46.85,46.94,46.4,46.54,4397400,30.4131185605968,30.4715429078851,30.1209968241557,30.2118791421596,6773990.95359188,0.0,1.0
2014-02-18,47.88,48.04,47.59,47.79,5797100,31.08175275734,31.1856182636301,30.893496527189,31.0233284100517,8930163.95075894,0.0,1.0
2014-02-19,47.37,47.91,47.31,47.63,5995300,30.75068145604,31.1012275397694,30.7117318911811,30.9194629037615,9235481.8674829,0.0,1.0
2014-02-20,47.18,47.28,46.79,47.08,5379100,30.6273411673204,30.6922571087517,30.374168995738,30.562425225889,8286254.31811206,0.0,1.0
2014-02-21,47.62,48.029,47.62,47.97,4205400,30.9129713096184,31.1784775100727,30.9129713096184,31.1401771046282,6478223.84960096,0.0,1.0
2014-02-24,48.16,48.44,47.87,47.87,5255300,31.2635173933478,31.4452820293556,31.0752611631968,31.0752611631968,8095546.1541846,0.0,1.0
2014-02-25,47.8,48.03,47.55,47.98,5162800,31.0298200041949,31.179126669487,30.8675301506164,31.1466686987713,7953054.1900223,0.0,1.0
2014-02-26,47.6,47.9,47.4701,47.77,8917900,30.8999881213321,31.0947359456262,30.8156623134128,31.0103452217654,13737611.7535446,0.0,1.0
2014-02-27,47.61,47.67,47.18,47.32,6174400,30.9064797154753,30.9454292803341,30.6273411673204,30.7182234853243,9511377.11917442,0.0,1.0
2014-02-28,47.71,48.06,47.44,47.69,4872500,30.9713956569066,31.1986014519164,30.7961226150419,30.9584124686203,7505860.49060272,0.0,1.0
2014-03-03,46.44,46.79,46.22,46.62,8140500,30.1469632007282,30.374168995738,30.0041481295792,30.2638118953047,12540063.0731147,0.0,1.0
2014-03-04,47.9,47.98,47.7,47.78,9901200,31.0947359456262,31.1466686987713,30.9649040627635,31.0168368159086,15252339.8439314,0.0,1.0
2014-03-05,47.5,47.755,47.5,47.6,3672600,30.8350721799007,31.0006078305507,30.8350721799007,30.8999881213321,5657470.13602618,0.0,1.0
2014-03-06,48.54,48.66,48.39,48.58,6845400,31.510197970787,31.5880971005046,31.4128240586399,31.5361643473595,10545021.529476,0.0,1.0
2014-03-07,48.51,48.77,48.15,48.73,5780000,31.4907231883576,31.6595046360791,31.2570257992047,31.6335382595066,8903822.19305976,0.0,1.0
2014-03-10,48.32,48.36,48.07,48.24,3350500,31.367382899638,31.3933492762105,31.2050930460596,31.3154501464929,5161290.01000808,0.0,1.0
2014-03-11,47.7,48.15,47.5501,48.13,4732800,30.9649040627635,31.2570257992047,30.8675950665579,31.2440426109184,7290659.11337599,0.0,1.0
2014-03-12,47.17,47.32,46.75,46.87,6102300,30.6208495731772,30.7182234853243,30.3482026191655,30.4261017488831,9400310.40981119,0.0,1.0
2014-03-13,45.8,47.1,45.55,47.06,10651100,29.7315011755675,30.5754084141753,29.569211321989,30.5494420376027,16407526.0485292,0.0,1.0
2014-03-14,45.19,45.49,44.9,45.07,8798500,29.3355139328361,29.5302617571302,29.1472577026851,29.2576148031185,13553681.5857502,0.0,1.0
2014-03-17,45.73,45.79,45.5,45.6,5400700,29.6860600165655,29.7250095814243,29.5367533512733,29.6016692927047,8319528.11731105,0.0,1.0
2014-03-18,45.64,45.9149,45.43,45.48,4595400,29.6276356692773,29.8060895922721,29.4913121922714,29.5237701629871,7079000.77958249,0.0,1.0
2014-03-19,45.95,46.11,45.51,45.79,6026700,29.8288750877145,29.9327405940047,29.5432449454165,29.7250095814243,9283852.11261476,0.0,1.0
2014-03-20,45.29,45.47,45.09,45.29,5029700,29.4004298742675,29.5172785688439,29.2705979914047,29.4004298742675,7748019.80699527,0.0,1.0
2014-03-21,45.07,45.68,45.0,45.58,5966400,29.2576148031185,29.6536020458498,29.2121736441165,29.5886861044184,9190962.75651759,0.0,1.0
2014-03-24,45.21,45.49,45.02,45.48,4954400,29.3484971211224,29.5302617571302,29.2251568324028,29.5237701629871,7632023.64589883,0.0,1.0
2014-03-25,45.43,45.69,45.335,45.61,7793500,29.4913121922714,29.6600936399929,29.4296420479116,29.6081608868479,12005525.6507978,0.0,1.0
2014-03-26,45.6,46.31,45.57,46.12,5379500,29.6016692927047,30.0625724768674,29.5821945102753,29.9392321881478,8286870.49957873,0.0,1.0
2014-03-27,46.34,46.46,46.1,46.3,5746900,30.0820472592969,30.1599463890145,29.9262489998616,30.0560808827243,8852833.17669465,0.0,1.0
2014-03-28,47.04,47.365,46.91,46.97,7518200,30.5364588493164,30.7474356589684,30.4520681254557,30.4910176903145,11581438.7563775,0.0,1.0
2014-03-31,47.34,47.79,47.31,47.67,4126500,30.7312066736106,31.0233284100517,30.7117318911811,30.9454292803341,6356682.05530468,0.0,1.0
2014-04-01,47.69,47.71,47.39,47.47,5555800,30.9584124686203,30.9713956569066,30.7636646443262,30.8155973974713,8558452.48100372,0.0,1.0
2014-04-02,48.13,48.15,47.73,47.77,4685900,31.2440426109184,31.2570257992047,30.9843788451929,31.0103452217654,7218411.83641154,0.0,1.0
2014-04-03,47.99,48.15,47.83,48.07,2358800,31.1531602929145,31.2570257992047,31.0492947866243,31.2050930460596,3633622.10882169,0.0,1.0
2014-04-04,47.44,48.14,47.25,48.09,4170300,30.7961226150419,31.2505342050615,30.6727823263223,31.2180762343458,6424153.92590262,0.0,1.0
2014-04-07,47.08,47.38,47.02,47.25,3274800,30.562425225889,30.7571730501831,30.5234756610302,30.6727823263223,5044677.667445,0.0,1.0
2014-04-08,45.54,45.99,45.35,45.87,9127200,29.5627197278459,29.8548414642871,29.4393794391263,29.7769423345694,14060028.705968,0.0,1.0
2014-04-09,46.29,46.37,45.74,45.87,8233700,30.0495892885812,30.1015220417263,29.6925516107086,29.7769423345694,12683633.3548436,0.0,1.0
2014-04-10,44.88,45.77,44.79,45.68,7234900,29.1342745143989,29.712026393138,29.0758501671106,29.6536020458498,11145028.2326242,0.0,1.0
2014-04-11,44.84,45.23,44.75,44.91,8247100,29.1083081378263,29.3614803094086,29.0498837905381,29.1537492968283,12704275.4339763,0.0,1.0
2014-04-14,45.46,45.68,45.18,45.65,5767400,29.5107869747008,29.6536020458498,29.329022338693,29.6341272634204,8884412.47686036,0.0,1.0
2014-04-15,45.6,45.65,44.99,45.46,5687200,29.6016692927047,29.6341272634204,29.2056820499734,29.5107869747008,8760868.0927975,0.0,1.0
2014-04-16,46.43,46.49,46.185,46.4,3810700,30.1404716065851,30.1794211714439,29.9814275500782,30.1209968241557,5870206.7873863,0.0,1.0
2014-04-17,46.62,46.71,46.24,46.29,3447900,30.2638118953047,30.3222362425929,30.0171313178655,30.0495892885812,5311330.19713681,0.0,1.0
2014-04-21,46.65,46.7068,46.4,46.53,1900900,30.2832866777341,30.3201589324671,30.1209968241557,30.2053875480165,2928248.3748767,0.0,1.0
2014-04-22,46.4,46.54,46.2001,46.28,3310500,30.1209968241557,30.2118791421596,29.9912298572344,30.043097694438,5099671.86334331,0.0,1.0
2014-04-23,46.45,46.53,46.34,46.41,1899900,30.1534547948714,30.2053875480165,30.0820472592969,30.1274884182988,2926707.92121007,0.0,1.0
2014-04-24,46.27,46.31,45.83,46.31,3629900,30.0366061002949,30.0625724768674,29.7509759579969,30.0625724768674,5591692.76446153,0.0,1.0
2014-04-25,46.05,46.25,45.95,46.21,4252600,29.8937910291459,30.0236229120086,29.8288750877145,29.9976565354361,6550933.26266539,0.0,1.0
2014-04-28,46.25,46.36,45.875,46.06,5701500,30.0236229120086,30.0950304475831,29.780188131641,29.900282623289,8782896.58023015,0.0,1.0
2014-04-29,46.42,46.56,46.0182,46.42,3018300,30.133980012442,30.2248623304459,29.8731477597707,30.133980012442,4649551.30195714,0.0,1.0
2014-04-30,46.09,46.105,45.78,45.85,5004300,29.9197574057184,29.9294947969331,29.7185179872812,29.7639591462831,7708892.28386315,0.0,1.0
2014-05-01,46.43,46.55,46.33,46.44,3558900,30.1404716065851,30.2183707363027,30.0755556651537,30.1469632007282,5482320.55413155,0.0,1.0
2014-05-02,46.38,46.97,46.23,46.79,4895500,30.1080136358694,30.4910176903145,30.0106397237223,30.374168995738,7541290.92493496,0.0,1.0
2014-05-05,46.21,46.28,45.89,46.0,2493000,29.9976565354361,30.043097694438,29.7899255228557,29.8613330584302,3840350.990882,0.0,1.0
2014-05-06,45.84,45.93,45.69,45.89,2649300,29.75746755214,29.8158918994282,29.6600936399929,29.7899255228557,4081123.89897461,0.0,1.0
2014-05-07,45.83,45.84,45.43,45.65,3336300,29.7509759579969,29.75746755214,29.4913121922714,29.6341272634204,5139415.56794209,0.0,1.0
2014-05-08,45.61,45.96,45.5,45.7,6195000,29.6081608868479,29.8353666818576,29.5367533512733,29.6665852341361,9543110.46470677,0.0,1.0
2014-05-09,46.06,46.08,45.82,46.04,3739300,29.900282623289,29.9132658115753,29.7444843638537,29.8872994350027,5760218.39558969,0.0,1.0
2014-05-12,46.33,46.38,46.0,46.0,2407100,30.0755556651537,30.1080136358694,29.8613330584302,29.8613330584302,3708026.02091941,0.0,1.0
2014-05-13,46.83,46.93,46.57,46.65,2718800,30.4001353723106,30.4650513137419,30.231353924589,30.2832866777341,4188185.42880465,0.0,1.0
2014-05-14,46.48,46.68,46.34,46.67,2214400,30.1729295773008,30.3027614601635,30.0820472592969,30.2962698660204,3411180.59936186,0.0,1.0
2014-05-15,45.97,46.5,45.69,46.5,5157300,29.8418582760008,30.185912765587,29.6600936399929,30.185912765587,7944581.6948559,0.0,1.0
2014-05-16,46.17,46.2,45.972,46.14,3414800,29.9716901588635,29.9911649412929,29.8431565948294,29.9522153764341,5260341.18077172,0.0,1.0
2014-05-19,46.09,46.11,45.55,45.68,2924700,29.9197574057184,29.9327405940047,29.569211321989,29.6536020458498,4505364.83876158,0.0,1.0
2014-05-20,45.54,45.81,45.44,45.7,3180600,29.5627197278459,29.7379927697106,29.4978037864145,29.6665852341361,4899566.93204946,0.0,1.0
2014-05-21,45.98,46.1301,45.78,45.8,2728800,29.8483498701439,29.9457886982324,29.7185179872812,29.7315011755675,4203589.96547085,0.0,1.0
2014-05-22,46.68,46.8,46.43,46.44,2866500,30.3027614601635,30.3806605898812,30.1404716065851,30.1469632007282,4415710.43536433,0.0,1.0
2014-05-23,47.29,47.36,46.88,46.89,3765900,30.6987487028949,30.7441898618968,30.4325933430263,30.4390849371694,5801194.46312175,0.0,1.0
2014-05-27,47.52,47.579,47.27,47.29,2320300,30.848055368187,30.8863557736315,30.6857655146086,30.6987487028949,3574314.64265685,0.0,1.0
2014-05-28,47.32,47.41,47.17,47.35,1534700,30.7182234853243,30.7766478326125,30.6208495731772,30.7376982677537,2364134.24216069,0.0,1.0
2014-05-29,47.8,47.8,47.47,47.68,2352600,31.0298200041949,31.0298200041949,30.8155973974713,30.9519208744772,3624071.29608865,0.0,1.0
2014-05-30,47.82,47.84,47.66,47.66,2339500,31.0428031924811,31.0557863807674,30.9389376861909,30.9389376861909,3603891.35305594,0.0,1.0
2014-06-02,48.59,48.7,48.2,48.43,4039400,31.5426559415027,31.6140634770772,31.2894837699203,31.4387904352125,6222508.54094214,0.0,1.0
2014-06-03,48.56,48.57,48.34,48.39,2919200,31.5231811590733,31.5296727532164,31.3803660879243,31.4128240586399,4496892.34359516,0.0,1.0
2014-06-04,48.93,49.02,48.45,48.5,5575600,31.7633701423693,31.8217944896576,31.4517736234988,31.4842315942144,8588953.46360278,0.0,1.0
2014-06-05,48.87,48.99,48.45,48.75,2985900,31.7244205775105,31.8023197072282,31.4517736234988,31.6465214477929,4599640.60315868,0.0,1.0
2014-06-06,48.97,49.038,48.79,48.82,14718400,31.7893365189419,31.8334793591152,31.6724878243654,31.6919626067948,22673013.24677,0.0,1.0
2014-06-09,48.88,48.94,48.67,48.67,2091300,31.7309121716537,31.7698617365125,31.5945886946478,31.5945886946478,3221550.75300101,0.0,1.0
2014-06-10,48.5,48.52,48.19,48.29,2566900,31.4842315942144,31.4972147825007,31.2829921757772,31.3479081172086,3954190.51684518,0.0,1.0
2014-06-11,48.49,48.59,48.36,48.58,2546500,31.4777400000713,31.5426559415027,31.3933492762105,31.5361643473595,3922765.26204614,0.0,1.0
2014-06-12,48.46,49.0,48.38,48.92,3122100,31.4582652176419,31.8088113013713,31.4063324644968,31.7568785482262,4809450.39255223,0.0,1.0
2014-06-13,48.93,48.99,48.84,48.95,2942500,31.7633701423693,31.8023197072282,31.7049457950811,31.7763533306556,4532784.9140274,0.0,1.0
2014-06-16,48.94,48.95,48.74,48.75,2350800,31.7698617365125,31.7763533306556,31.6400298536497,31.6465214477929,3621298.47948873,0.0,1.0
2014-06-17,49.04,49.23,48.98,49.0,3920800,31.8347776779438,31.9581179666634,31.795828113085,31.8088113013713,6039810.7360811,0.0,1.0
2014-06-18,49.67,49.71,49.24,49.32,5535000,32.2437481089615,32.269714485534,31.9646095608066,32.0165423139517,8526411.04473802,0.0,1.0
2014-06-19,50.3,50.33,50.06,50.06,5157300,32.6527185399791,32.6721933224085,32.4969202805438,32.4969202805438,7944581.69485591,0.0,1.0
2014-06-20,50.6,50.68,50.45,50.51,4173200,32.8474663642732,32.8993991174183,32.7500924521262,32.789042016985,6428621.24153582,0.0,1.0
2014-06-23,49.59,49.64,49.37,49.47,3549000,32.5462044632785,32.5790197531185,32.4018171879827,32.4674477676626,5407540.23095298,0.54592,1.0
2014-06-24,49.62,50.0799,49.52,49.8,2504600,32.5658936371825,32.8677286731305,32.5002630575026,32.6840286806064,3816208.86515774,0.0,1.0
2014-06-25,49.73,49.81,49.26,49.26,2385100,32.6380872748304,32.6905917385744,32.3296235503347,32.3296235503347,3634129.10815609,0.0,1.0
2014-06-26,49.52,49.55,49.21,49.51,2674300,32.5002630575026,32.5199522314065,32.2968082604948,32.4936999995346,4074777.35689984,0.0,1.0
2014-06-27,49.16,49.16,48.99,49.1,3040200,32.2639929706548,32.2639929706548,32.1524209851989,32.2246146228469,4632291.85971915,0.0,1.0
2014-06-30,49.36,49.47,49.29,49.34,2275800,32.3952541300147,32.4674477676626,32.3493127242387,32.3821280140787,3467590.8868985,0.0,1.0
2014-07-01,50.22,50.27,49.92,49.94,3391400,32.9596771152621,32.9924924051021,32.7627853762223,32.7759114921583,5167408.26690728,0.0,1.0
2014-07-02,50.24,50.26,50.1,50.1,2311500,32.9728032311981,32.9859293471341,32.8809204196462,32.8809204196462,3521986.26200276,0.0,1.0
2014-07-03,50.27,50.27,50.07,50.15,2135600,32.9924924051021,32.9924924051021,32.8612312457422,32.9137357094861,3253970.95441622,0.0,1.0
2014-07-07,49.77,49.92,49.67,49.87,2475400,32.6643395067024,32.7627853762223,32.5987089270225,32.7299700863823,3771717.40989039,0.0,1.0
2014-07-08,49.48,49.77,49.385,49.73,3256100,32.4740108256306,32.6643395067024,32.4116617749347,32.6380872748304,4961254.36630205,0.0,1.0
2014-07-09,49.85,49.9,49.73,49.76,2066500,32.7168439704463,32.7496592602863,32.6380872748304,32.6577764487344,3148684.66815,0.0,1.0
2014-07-10,50.79,50.98,50.76,50.94,27742900,33.3337714194377,33.4584695208296,33.3140822455337,33.4322172889576,42271301.1759102,0.0,1.0
2014-07-11,48.97,49.07,48.87,48.98,4212500,32.1392948692629,32.2049254489429,32.073664289583,32.1458579272309,6418501.89430528,0.0,1.0
2014-07-14,49.6,49.7,49.58,49.64,2461500,32.5527675212465,32.6183981009264,32.5396414053105,32.5790197531185,3750538.25823916,0.0,1.0
2014-07-15,49.75,49.86,49.55,49.81,2533200,32.6512133907664,32.7234070284143,32.5199522314065,32.6905917385744,3859786.11244015,0.0,1.0
2014-07-16,49.93,50.03,49.815,49.9,2745500,32.7693484341903,32.8349790138702,32.6938732675584,32.7496592602863,4183263.37111338,0.0,1.0
2014-07-17,49.3299,49.825,49.24,49.71,3102300,32.375499325531,32.7004363255264,32.3164974343988,32.6249611588944,4726912.38616101,0.0,1.0
2014-07-18,49.58,49.66,49.4,49.46,2503600,32.5396414053105,32.5921458690545,32.4215063618866,32.4608847096946,3814685.18518284,0.0,1.0
2014-07-21,49.47,49.5349,49.18,49.37,2016100,32.4674477676626,32.5100420138749,32.2771190865908,32.4018171879827,3071891.19741457,0.0,1.0
2014-07-22,49.7,49.81,49.64,49.7,2122500,32.6183981009264,32.6905917385744,32.5790197531185,32.6183981009264,3234010.74674492,0.0,1.0
2014-07-23,49.78,49.8151,49.585,49.73,1009400,32.6709025646704,32.693938898138,32.5429229342945,32.6380872748304,1538002.56667341,0.0,1.0
2014-07-24,49.77,49.89,49.76,49.89,2173100,32.6643395067024,32.7430962023183,32.6577764487344,32.7430962023183,3311108.95347532,0.0,1.0
2014-07-25,49.91,50.07,49.8135,50.02,3812100,32.7562223182543,32.8612312457422,32.6928888088632,32.8284159559022,5808420.43235161,0.0,1.0
2014-07-28,50.27,50.37,50.0,50.15,3692600,32.9924924051021,33.058122984782,32.8152898399662,32.9137357094861,5626340.67534994,0.0,1.0
2014-07-29,50.35,50.57,50.295,50.4,2954500,33.044996868846,33.1893841441419,33.008900050022,33.077812158686,4501712.48586942,0.0,1.0
2014-07-30,50.8,50.947,50.66,50.68,2940100,33.3403344774057,33.4368114295352,33.2484516658538,33.2615777817898,4479771.49423073,0.0,1.0
2014-07-31,49.97,50.35,49.95,50.34,5102900,32.7956006660623,33.044996868846,32.7824745501263,33.038433810878,7775186.54396448,0.0,1.0
2014-08-01,49.8,50.08,49.67,49.8,3937500,32.6840286806064,32.8677943037102,32.5987089270225,32.6840286806064,5999489.90120522,0.0,1.0
2014-08-04,49.91,50.025,49.6,49.82,1811900,32.7562223182543,32.8316974848862,32.5527675212465,32.6971547965424,2760755.7465381,0.0,1.0
2014-08-05,49.19,49.6,48.96,49.5,6189200,32.2836821445588,32.5527675212465,32.1327318112949,32.4871369415666,9430360.10070841,0.0,1.0
2014-08-06,48.79,48.98,48.56,48.59,7593800,32.0211598258391,32.1458579272309,31.8702094925752,31.8898986664792,11570520.993466,0.0,1.0
2014-08-07,48.48,49.09,48.33,49.08,4120700,31.8177050288313,32.2180515648789,31.7192591593114,32.2114885069109,6278628.0726086,0.0,1.0
2014-08-08,48.7,48.73,48.06,48.27,6458900,31.9620923041271,31.9817814780311,31.5420565941756,31.6798808115034,9841296.58994145,0.0,1.0
2014-08-11,48.99,49.108,48.91,48.93,2650900,32.1524209851989,32.2298650692212,32.099916521455,32.113042637391,4039123.24548697,0.0,1.0
2014-08-12,49.05,49.14,48.94,49.0,2492700,32.1917993330069,32.2508668547188,32.119605695359,32.1589840431669,3798077.07345632,0.0,1.0
2014-08-13,49.5,49.64,49.42,49.47,2193300,32.4871369415666,32.5790197531185,32.4346324778226,32.4674477676626,3341887.28896849,0.0,1.0
2014-08-14,49.56,49.59,49.38,49.46,1600000,32.5265152893745,32.5462044632785,32.4083802459507,32.4608847096946,2437887.95985483,0.0,1.0
2014-08-15,49.5,49.825,49.24,49.79,3952500,32.4871369415666,32.7004363255264,32.3164974343988,32.6774656226384,6022345.10082886,0.0,1.0
2014-08-18,49.93,49.9856,49.7,49.7,3739400,32.7693484341903,32.8058390364923,32.6183981009264,32.6183981009264,5697648.8981757,0.0,1.0
2014-08-19,50.08,50.11,49.87,49.92,3876800,32.8677943037102,32.8874834776142,32.7299700863823,32.7627853762223,5907002.52672823,0.0,1.0
2014-08-20,50.2,50.27,49.81,49.86,2540900,32.9465509993261,32.9924924051021,32.6905917385744,32.7234070284143,3871518.44824695,0.0,1.0
2014-08-21,50.49,50.58,50.31,50.35,3944800,33.1368796803979,33.1959472021098,33.018744636974,33.044996868846,6010612.76502207,0.0,1.0
2014-08-22,50.26,50.31,50.0763,50.17,2030800,32.9859293471341,33.018744636974,32.865365972262,32.9268618254221,3094289.29304573,0.0,1.0
2014-08-25,50.36,50.43,50.31,50.34,1491000,33.051559926814,33.0975013325899,33.018744636974,33.038433810878,2271806.84258971,0.0,1.0
2014-08-26,50.29,50.39,50.09,50.1,2281200,33.005618521038,33.071249100718,32.8743573616782,32.8809204196462,3475818.75876302,0.0,1.0
2014-08-27,50.05,50.1,49.98,50.09,1658100,32.8481051298062,32.8809204196462,32.8021637240303,32.8743573616782,2526413.76639705,0.0,1.0
2014-08-28,49.85,49.94,49.77,49.78,3146200,32.7168439704463,32.7759114921583,32.6643395067024,32.6709025646704,4793801.93705953,0.0,1.0
2014-08-29,49.88,49.92,49.705,49.9,1847500,32.7365331443503,32.7627853762223,32.6216796299104,32.7496592602863,2814998.75364487,0.0,1.0
2014-09-02,50.81,50.95,50.73,50.87,6009400,33.3468975353737,33.4387803469256,33.2943930716297,33.3862758831817,9156402.44121973,0.0,1.0
2014-09-03,50.79,50.98,50.76,50.94,2649600,33.3337714194377,33.4584695208296,33.3140822455337,33.4322172889576,4037142.46151959,0.0,1.0
2014-09-04,50.88,51.03,50.76,50.8,3126600,33.3928389411496,33.4912848106695,33.3140822455337,33.3403344774057,4763937.80955131,0.0,1.0
2014-09-05,50.6,50.62,50.23,50.43,3369400,33.2090733180458,33.2221994339818,32.9662401732301,33.0975013325899,5133887.30745928,0.0,1.0
2014-09-08,51.05,51.06,50.65,50.67,3004500,33.5044109266055,33.5109739845735,33.2418886078858,33.2550147238218,4577896.48461489,0.0,1.0
2014-09-09,50.6,50.88,50.57,50.84,2392200,33.2090733180458,33.3928389411496,33.1893841441419,33.3665867092777,3644947.23597795,0.0,1.0
2014-09-10,51.59,51.6,51.2,51.29,4424000,33.8588160568772,33.8653791148452,33.6028567961254,33.6619243178374,6740760.20899858,0.0,1.0
2014-09-11,51.48,51.49,51.151,51.2,3702800,33.7866224192292,33.7931854771972,33.5706978120823,33.6028567961254,5641882.21109403,0.0,1.0
2014-09-12,51.41,51.55,51.29,51.5,4117600,33.7406810134533,33.8325638250052,33.6619243178374,33.7997485351652,6273904.66468639,0.0,1.0
2014-09-15,51.28,51.36,51.08,51.35,1884300,33.6553612598694,33.7078657236133,33.5241001005095,33.7013026656453,2871070.17672152,0.0,1.0
2014-09-16,51.55,51.57,51.21,51.23,3374400,33.8325638250052,33.8456899409412,33.6094198540934,33.6225459700294,5141505.70733382,0.0,1.0
2014-09-17,51.55,51.65,51.13,51.19,3477500,33.8325638250052,33.8981944046851,33.5569153903495,33.5962937381574,5298597.11274697,0.0,1.0
2014-09-18,52.1,52.13,51.91,51.91,4688100,34.1935320132448,34.2132211871488,34.0688339118529,34.0688339118529,7143164.09037213,0.0,1.0
2014-09-19,52.24,52.28,52.13,52.17,3721000,34.2854148247967,34.3116670566687,34.2132211871488,34.2394734190208,5669613.18663738,0.0,1.0
2014-09-22,52.35,52.52,52.26,52.46,4055768,34.3576084624447,34.4691804479005,34.2985409407327,34.4298021000926,6179692.48447779,0.0,1.0
2014-09-23,52.21,52.38,52.1,52.11,4796114,34.2657256508927,34.3772976363486,34.1935320132448,34.2000950712128,7307742.85918198,0.0,1.0
2014-09-24,52.66,52.7,52.3,52.33,3102970,34.5610632594524,34.5873154913244,34.3247931726047,34.3444823465087,4727933.25174421,0.0,1.0
2014-09-25,52.16,52.92,52.06,52.88,6020398,34.2329103610528,34.7317027666203,34.1672797813728,34.7054505347483,9173159.87358378,0.0,1.0
2014-09-26,52.87,53.05,52.65,52.65,4279970,34.6988874767803,34.8170225202042,34.5545002014845,34.5545002014845,6521304.5822124,0.0,1.0
2014-09-29,52.47,52.63,52.19,52.37,4627407,34.4363651580606,34.5413740855485,34.2525995349568,34.3707345783806,7050687.38165495,0.0,1.0
2014-09-30,52.32,52.35,52.04,52.25,4258446,34.3379192885407,34.3576084624447,34.1541536654369,34.2919778827647,6488508.89443245,0.0,1.0
2014-10-01,51.11,51.81,51.07,51.76,8272735,33.5437892744135,34.003203332173,33.5175370425415,33.970388042333,12605000.657231,0.0,1.0
2014-10-02,49.97,50.255,49.35,50.06,12944942,32.7956006660623,32.9826478181501,32.3886910720467,32.8546681877742,19723948.9017619,0.0,1.0
2014-10-03,51.17,51.27,50.76,50.84,5794549,33.5831676222215,33.6487982019014,33.3140822455337,33.3665867092777,8829038.27493049,0.0,1.0
2014-10-06,50.75,51.24,50.65,51.11,3433264,33.3075191875657,33.6291090279974,33.2418886078858,33.5437892744135,5231195.60537689,0.0,1.0
2014-10-07,49.93,50.6099,49.92,50.4,4907432,32.7693484341903,33.2155707454341,32.7627853762223,33.077812158686,7477355.86662892,0.0,1.0
2014-10-08,50.41,50.52,49.685,49.75,4878964,33.084375216654,33.1565688543019,32.6085535139745,32.6512133907664,7433979.74510319,0.0,1.0
2014-10-09,48.94,49.6,48.8,49.57,8279585,32.119605695359,32.5527675212465,32.0277228838071,32.5330783473425,12615437.8650591,0.0,1.0
2014-10-10,48.22,48.97,48.21,48.68,6789724,31.6470655216634,32.1392948692629,31.6405024636954,31.9489661881911,10345366.4939608,0.0,1.0
2014-10-13,47.43,48.26,47.39,48.13,7188314,31.128583942192,31.6733177535354,31.10233171032,31.5879979999515,10952690.0951599,0.0,1.0
2014-10-14,47.55,47.96,47.39,47.82,9362628,31.2073406378079,31.4764260144956,31.10233171032,31.3845432029437,14265648.7961248,0.0,1.0
2014-10-15,46.88,47.02,46.07,46.75,12035982,30.7676157539523,30.8594985655043,30.2360080585449,30.6822960003684,18338984.7517684,0.0,1.0
2014-10-16,46.84,47.055,45.88,46.0,12347046,30.7413635220804,30.8824692683922,30.111309957153,30.1900666527689,18812946.7394835,0.0,1.0
2014-10-17,47.33,47.4,46.71,46.77,7396918,31.062953362512,31.108894768288,30.6560437684965,30.6954221163044,11270535.8326459,0.0,1.0
2014-10-20,48.11,48.29,47.87,47.88,5259072,31.5748718840155,31.6930069274394,31.4173584927837,31.4239215507517,8013142.69300602,0.0,1.0
2014-10-21,48.11,48.18,47.62,47.77,4377402,31.5748718840155,31.6208132897915,31.2532820435838,31.3517279131037,6669759.76952777,0.0,1.0
2014-10-22,48.16,48.731,48.06,48.52,3467400,31.6076871738555,31.9824377838279,31.5420565941756,31.8439572607032,5283207.94500038,0.0,1.0
2014-10-23,49.06,49.39,48.79,48.79,5222984,32.1983623909749,32.4149433039187,32.0211598258391,32.0211598258391,7958156.13007148,0.0,1.0
2014-10-24,49.16,49.195,48.68,48.94,3642250,32.2639929706548,32.2869636735428,31.9489661881911,32.119605695359,5549623.38861327,0.0,1.0
2014-10-27,48.98,49.09,48.755,48.85,2402659,32.1458579272309,32.2180515648789,31.9981891229511,32.060538173647,3660883.40483552,0.0,1.0
2014-10-28,49.36,49.39,49.06,49.11,2488590,32.3952541300147,32.4149433039187,32.1983623909749,32.2311776808148,3791814.74875944,0.0,1.0
2014-10-29,49.97,50.04,49.6,49.8,3419482,32.7956006660623,32.8415420718382,32.5527675212465,32.6840286806064,5210196.24796268,0.0,1.0
2014-10-30,50.49,50.79,49.81,49.81,4730327,33.1368796803979,33.3337714194377,32.6905917385744,32.6905917385744,7207504.52467262,0.0,1.0
2014-10-31,53.82,54.025,53.4107,53.85,16959861,35.3223779837397,35.4569206720835,35.0537520211097,35.3420671576436,25841400.5829446,0.0,1.0
2014-11-03,55.03,55.36,54.44,54.55,14390768,36.1165079978668,36.3330889108106,35.7292875777552,35.8014812154032,21926925.0251651,0.0,1.0
2014-11-04,53.51,53.56,52.865,53.15,13316691,35.1189231867319,35.1517384765718,34.6956059477963,34.8826530998841,20290375.4087544,0.0,1.0
2014-11-05,53.93,54.21,53.67,54.21,6677115,35.3945716213876,35.5783372444914,35.2239321142198,35.5783372444914,10173786.4156663,0.0,1.0
2014-11-06,53.58,53.62,53.15,53.45,9197636,35.1648645925078,35.1911168243798,34.8826530998841,35.0795448389239,14014253.7897046,0.0,1.0
2014-11-07,53.14,53.25,52.795,53.16,5520838,34.8760900419161,34.948283679564,34.6496645420204,34.8892161578521,8411990.30531812,0.0,1.0
2014-11-10,53.61,53.71,53.14,53.14,5119970,35.1845537664118,35.2501843460917,34.8760900419161,34.8760900419161,7801195.76113619,0.0,1.0
2014-11-11,54.17,54.39,53.97,54.25,9389573,35.5520850126194,35.6964722879153,35.4208238532596,35.6045894763634,14306704.3530487,0.0,1.0
2014-11-12,53.84,53.97,53.33,53.38,9008306,35.3355040996756,35.4208238532596,35.000788143308,35.033603433148,13725775.460055,0.0,1.0
2014-11-13,54.36,54.45,54.1,54.18,9560743,35.6767831140113,35.7358506357232,35.5061436068435,35.5586480705874,14567512.6543539,0.0,1.0
2014-11-14,54.62,54.64,54.365,54.5,8312554,35.8474226211791,35.8605487371151,35.6800646429953,35.7686659255632,12665672.0701519,0.0,1.0
2014-11-17,53.87,54.03,53.69,53.73,8315131,35.3551932735796,35.4602022010675,35.2370582301557,35.2633104620277,12669598.5934473,0.0,1.0
2014-11-18,54.64,54.71,54.24,54.26,8733754,35.8605487371151,35.9064901428911,35.5980264183954,35.6111525343314,13307446.0755837,0.0,1.0
2014-11-19,54.9,54.96,54.55,54.58,6199338,36.0311882442829,36.0705665920909,35.8014812154032,35.8211703893071,9445807.16829406,0.0,1.0
2014-11-20,54.59,54.66,54.17,54.27,5393892,35.8277334472751,35.8736748530511,35.5520850126194,35.6177155922994,8218565.22722329,0.0,1.0
2014-11-21,54.67,55.29,54.66,55.2,11907278,35.8802379110191,36.2871475050347,35.8736748530511,36.2280799833227,18142881.0442776,0.0,1.0
2014-11-24,55.07,55.235,54.965,55.13,4799016,36.1427602297388,36.2510506862107,36.0738481210749,36.1821385775468,7312164.57846916,0.0,1.0
2014-11-25,55.26,55.33,54.98,55.31,5247007,36.2674583311307,36.3133997369066,36.0836927080269,36.3002736209707,7994759.49410873,0.0,1.0
2014-11-26,55.18,55.26,55.0,55.05,3339109,36.2149538673867,36.2674583311307,36.0968188239629,36.1296341138028,5087733.51733931,0.0,1.0
2014-11-28,55.4,55.5,55.11,55.35,2336026,36.3593411426826,36.4249717223625,36.1690124616108,36.3265258528426,3559356.03706739,0.0,1.0
2014-12-01,55.59,55.72,55.36,55.57,5143609,36.4840392440745,36.5693589976584,36.3330889108106,36.4709131281385,7837214.03206306,0.0,1.0
2014-12-02,56.46,56.54,56.36,56.4,5330710,37.0550252872899,37.1075297510338,36.9893947076099,37.0156469394819,8122296.07904856,0.0,1.0
2014-12-03,56.7,56.8,56.3609,56.37,5055746,37.2125386785217,37.2781692582016,36.9899853828271,36.9959577655779,7703338.93842762,0.0,1.0
2014-12-04,56.8,56.88,56.38,56.78,5356494,37.2781692582016,37.3306737219456,37.0025208235459,37.2650431422657,8161582.64352163,0.0,1.0
2014-12-05,57.53,57.68,57.31,57.4,6059705,37.7572724898652,37.8557183593851,37.6128852145693,37.6719527362812,9233051.16235753,0.0,1.0
2014-12-08,56.5,56.95,56.43,56.79,5171621,37.0812775191619,37.3766151277215,37.0353361133859,37.2716062002337,7879895.35552021,0.0,1.0
2014-12-09,56.23,56.25,55.13,55.76,11928867,36.904074954026,36.917201069962,36.1821385775468,36.5956112295303,18175775.771256,0.0,1.0
2014-12-10,54.4,55.59,54.21,55.46,9197325,35.7030353458833,36.4840392440745,35.5783372444914,36.3987194904906,14013779.9252323,0.0,1.0
2014-12-11,55.18,55.795,55.095,55.28,11178176,36.2149538673867,36.6185819324183,36.1591678746588,36.2805844470667,17031962.9272114,0.0,1.0
2014-12-12,54.39,55.08,54.29,54.88,7087324,35.6964722879153,36.1493232877068,35.6308417082353,36.0180621283469,10798813.6544938,0.0,1.0
2014-12-15,52.8,54.2,52.62,54.11,13069323,34.6529460710043,35.5717741865234,34.5348110275805,35.5127066648115,19913465.7407211,0.0,1.0
2014-12-16,52.29,53.25,51.95,52.02,12696947,34.3182301146367,34.948283679564,34.0950861437249,34.1410275495009,19346083.8863843,0.0,1.0
2014-12-17,54.1,54.17,52.74,52.76,13749122,35.5061436068435,35.5520850126194,34.6135677231964,34.6266938391324,20949261.8639844,0.0,1.0
2014-12-18,54.87,54.975,54.485,54.93,5759958,36.011499070379,36.0804111790429,35.7588213386112,36.0508774181869,8776332.6609184,0.0,1.0
2014-12-19,50.21,50.39,49.82,50.25,8741132,36.3476063950358,36.4779105008137,36.0652808325171,36.3765628629865,12074859.4267804,5.17212,1.0
2014-12-22,50.35,50.39,50.18,50.29,4283551,36.448954032863,36.4779105008137,36.3258890440728,36.4055193309371,5917228.58920841,0.0,1.0
2014-12-23,50.71,50.79,50.5768,50.78,2974764,36.7095622444188,36.76747518032,36.6131372061432,36.7602360633324,4109291.23686117,0.0,1.0
2014-12-24,50.49,50.605,50.4,50.49,1872467,36.5503016706903,36.6335515160483,36.4851496178013,36.5503016706903,2586595.85580965,0.0,1.0
2014-12-26,50.86,50.94,50.67,50.77,4332765,36.8181489992337,36.8760619351349,36.6806057764681,36.7529969463447,5985212.01879504,0.0,1.0
2014-12-29,50.43,50.46,50.24,50.31,3003641,36.5068669687643,36.5285843197273,36.3693237459988,36.4199975649124,4149181.46110984,0.0,1.0
2014-12-30,49.41,49.56,49.03,49.36,5722938,35.7684770360231,35.877063790838,35.4933905904921,35.7322814510848,7905574.68508421,0.0,1.0
2014-12-31,49.23,49.68,49.23,49.5,4798641,35.6381729302452,35.9639331946899,35.6381729302452,35.833629088912,6628765.64666736,0.0,1.0
2015-01-02,49.63,50.16,49.395,50.1,2943054,35.9277376097516,36.3114108100975,35.7576183605416,36.2679761081716,4065487.55188957,0.0,1.0
2015-01-05,48.5,49.04,48.435,49.0,6342129,35.1097173901461,35.5006297074797,35.0626631297264,35.4716732395291,8760915.19284998,0.0,1.0
2015-01-06,47.42,48.2,46.9399,48.2,11174333,34.327892755479,34.8925438805164,33.9803427489015,34.8925438805164,15436044.2289434,0.0,1.0
2015-01-07,48.33,48.7068,48.22,48.59,4772495,34.9866524013559,35.2594223294509,34.9070221144917,35.1748694430351,6592647.98197901,0.0,1.0
2015-01-08,49.17,49.23,48.73,48.83,4907865,35.5947382283193,35.6381729302452,35.2762170808623,35.3486082507389,6779645.92693662,0.0,1.0
2015-01-09,48.08,49.08,48.03,49.02,5678139,34.8056744766645,35.5295861754304,34.7694788917262,35.4861514735044,7843690.06562526,0.0,1.0
2015-01-12,47.97,48.28,47.62,48.26,5784156,34.7260441898002,34.9504568164176,34.4726750952321,34.9359785824423,7990140.24757527,0.0,1.0
2015-01-13,48.15,48.95,47.72,48.79,6975579,34.8563482955781,35.4354776545908,34.5450662651087,35.3196517827882,9635952.85432149,0.0,1.0
2015-01-14,47.67,47.84,47.15,47.33,6198931,34.5088706801704,34.6319356689606,34.1324365968122,34.26274070259,8563103.77435222,0.0,1.0
2015-01-15,47.51,48.41,47.5,48.3,8121583,34.3930448083679,35.0445653372572,34.3858056913802,34.964935050393,11219024.3835614,0.0,1.0
2015-01-16,48.6,48.64,47.81,47.97,7169322,35.1821085600227,35.2110650279734,34.6102183179977,34.7260441898002,9903586.32443988,0.0,1.0
2015-01-20,49.51,49.71,49.1302,49.6,8616481,35.8408682058997,35.9856505456529,35.5659265427084,35.9060202587886,11902668.5363548,0.0,1.0
2015-01-21,49.29,49.325,48.62,48.75,6037062,35.6816076321712,35.706944541628,35.196586793998,35.2906953148376,8339500.53617282,0.0,1.0
2015-01-22,49.78,49.85,48.67,49.04,6799239,36.0363243645665,36.0869981834801,35.2327823789363,35.5006297074797,9392359.60903949,0.0,1.0
2015-01-23,49.39,49.7158,49.25,49.7,5388301,35.7539988020478,35.9898492335057,35.6526511642206,35.9784114286652,7443312.50508286,0.0,1.0
2015-01-26,50.23,50.3,49.86,50.01,3741985,36.3620846290111,36.4127584479248,36.0942373004678,36.2028240552826,5169118.01035847,0.0,1.0
2015-01-27,49.9,50.19,49.65,49.8,4126206,36.1231937684184,36.3331281610605,35.9422158437269,36.0508025985418,5699874.73200698,0.0,1.0
2015-01-28,49.56,50.39,49.49,50.33,5053986,35.877063790838,36.4779105008137,35.8263899719244,36.4344757988877,6981495.13071258,0.0,1.0
2015-01-29,50.34,50.46,49.75,49.96,6402188,36.4417149158754,36.5285843197273,36.0146070136035,36.1666284703443,8843879.73134601,0.0,1.0
2015-01-30,49.22,49.765,49.17,49.55,5719404,35.6309338132576,36.025465689085,35.5947382283193,35.8698246738503,7900692.87421414,0.0,1.0
2015-02-02,49.86,49.975,49.4,49.87,4031612,36.0942373004678,36.1774871458258,35.7612379190354,36.1014764174554,5569204.09888796,0.0,1.0
2015-02-03,49.72,49.73,49.4468,49.51,3176482,35.9928896626405,36.0001287796282,35.7951169865377,35.8408682058997,4387941.24395995,0.0,1.0
2015-02-04,49.92,50.3,49.91,50.01,4561265,36.1376720023937,36.4127584479248,36.1304328854061,36.2028240552826,6300858.2507727,0.0,1.0
2015-02-05,50.38,50.46,50.105,50.16,3051909,36.470671383826,36.5285843197273,36.2715956666654,36.3114108100975,4215858.10148226,0.0,1.0
2015-02-06,50.49,50.89,50.3933,50.6,5803872,36.5503016706903,36.8398663501966,36.4802994094196,36.6299319575545,8017375.61348192,0.0,1.0
2015-02-09,50.11,50.36,50.02,50.26,2515187,36.2752152251592,36.4561931498507,36.2100631722703,36.3838019799741,3474438.94647346,0.0,1.0
2015-02-10,51.13,51.18,50.77,50.96,4807535,37.0136051579005,37.0498007428387,36.7529969463447,36.8905401691102,6641051.67549539,0.0,1.0
2015-02-11,51.47,51.59,51.05,51.14,5717305,37.2597351354809,37.3466045393328,36.9556922219992,37.0208442748881,7897793.34930857,0.0,1.0
2015-02-12,51.12,51.14,50.81,51.04,3880964,37.0063660409128,37.0208442748881,36.7819534142954,36.9484531050115,5361101.36998219,0.0,1.0
2015-02-13,51.69,51.8,51.57,51.57,3045700,37.4189957092094,37.4986259960736,37.3321263053574,37.3321263053574,4207281.08855293,0.0,1.0
2015-02-17,52.05,52.24,51.79,51.9,5037295,37.6796039207651,37.8171471435306,37.4913868790859,37.5710171659502,6958438.45124676,0.0,1.0
2015-02-18,52.49,52.78,52.465,52.69,4531110,37.9981250682221,38.2080594608642,37.9800272757529,38.1429074079753,6259202.61783928,0.0,1.0
2015-02-19,53.06,53.14,52.835,52.85,4690350,38.4107547365186,38.4686676724199,38.2478746042963,38.2587332797778,6479174.197621,0.0,1.0
2015-02-20,53.45,53.46,52.72,52.95,5543386,38.6930802990373,38.700319416025,38.1646247589382,38.3311244496544,7657544.4345632,0.0,1.0
2015-02-23,53.11,53.19,53.0001,53.13,3598420,38.4469503214569,38.5048632573582,38.3673924257626,38.4614285554322,4970799.62395202,0.0,1.0
2015-02-24,53.34,53.5399,53.315,53.34,5352002,38.6134500121731,38.7581599607564,38.5953522197039,38.6134500121731,7393169.6491767,0.0,1.0
2015-02-25,53.33,53.475,53.2101,53.22,3671504,38.6062108951854,38.7111780915065,38.5194138825034,38.5265806083212,5071756.68836277,0.0,1.0
2015-02-26,54.08,54.14,53.855,53.97,6701833,39.1491446692599,39.1925793711858,38.9862645370375,39.0695143823956,9257804.52426042,0.0,1.0
2015-02-27,53.87,54.06,53.82,53.98,3336552,38.997123212519,39.1346664352845,38.9609276275807,39.0767534993833,4609059.37241799,0.0,1.0
2015-03-02,54.24,54.2951,53.88,53.96,4795955,39.2649705410624,39.3048580756644,39.0043623295067,39.0622752654079,6625055.24938467,0.0,1.0
2015-03-03,53.89,53.94,53.66,53.91,3447985,39.0116014464943,39.0477970314326,38.8451017557782,39.0260796804696,4762991.12982704,0.0,1.0
2015-03-04,53.78,53.83,53.4,53.53,5103120,38.9319711596301,38.9681667445684,38.656884714099,38.7509932349386,7049368.04958343,0.0,1.0
2015-03-05,54.19,54.44,54.17,54.3,5428187,39.2287749561241,39.4097528808156,39.2142967221488,39.3084052429883,7498410.38520829,0.0,1.0
2015-03-06,54.54,55.06,54.5,54.79,9516906,39.4821440506922,39.8585781340504,39.4531875827415,39.6631219753836,13146501.1771796,0.0,1.0
2015-03-09,54.56,54.76,54.311,54.42,4714472,39.4966222846675,39.6414046244207,39.3163682716748,39.3952746468403,6512495.94119983,0.0,1.0
2015-03-10,53.87,54.05,53.76,54.03,10525476,38.997123212519,39.1274273182969,38.9174929256548,39.1129490843216,14539723.5849945,0.0,1.0
2015-03-11,54.37,54.5,54.03,54.16,7180944,39.359079061902,39.4531875827415,39.1129490843216,39.2070576051611,9919640.76867638,0.0,1.0
2015-03-12,55.47,55.54,54.96,55.04,7852875,40.1553819305445,40.2060557494581,39.7861869641739,39.8440999000751,10847835.4658273,0.0,1.0
2015-03-13,55.44,55.5,55.13,55.38,6161533,40.1336645795815,40.1770992815074,39.909251952964,40.0902298776555,8511442.77748788,0.0,1.0
2015-03-16,55.66,55.76,55.46,55.58,7540047,40.29292515331,40.3653163231866,40.1481428135568,40.2350122174087,10415699.8883345,0.0,1.0
2015-03-17,55.61,55.69,55.32,55.52,5126336,40.2567295683717,40.314642504273,40.0467951757296,40.1915775154828,7081438.25930594,0.0,1.0
2015-03-18,55.85,56.04,55.46,55.67,8485646,40.4304683760755,40.568011598841,40.1481428135568,40.3001642702976,11721935.1675985,0.0,1.0
2015-03-19,55.62,55.75,55.4701,55.66,6537957,40.2639686853593,40.3580772061989,40.1554543217143,40.29292515331,9031428.84849864,0.0,1.0
2015-03-20,56.03,56.15,55.98,56.1,9285903,40.5607724818534,40.6476418857053,40.5245768969151,40.611446300767,12827397.3411816,0.0,1.0
2015-03-23,56.43,56.56,56.38,56.52,4665205,40.8503371613597,40.9444456821993,40.8141415764214,40.9154892142487,6444439.29826398,0.0,1.0
2015-03-24,56.33,56.62,56.29,56.39,5564160,40.7779459914831,40.9878803841252,40.7489895235325,40.8213806934091,7686241.30468619,0.0,1.0
2015-03-25,56.0,56.4,55.97,56.38,4546147,40.5390551308904,40.8286198103967,40.5173377799274,40.8141415764214,6279974.48825612,0.0,1.0
2015-03-26,55.5,55.74,55.21,55.3,6700724,40.1770992815074,40.3508380892113,39.9671648888653,40.0323169417543,9256272.56946279,0.0,1.0
2015-03-27,55.49,55.57,55.21,55.3,5215691,40.1698601645198,40.227773100421,39.9671648888653,40.0323169417543,7204871.8219246,0.0,1.0
2015-03-30,56.09,56.23,55.9,55.98,4599074,40.6042071837793,40.7055548216065,40.4666639610138,40.5245768969151,6353086.99643941,0.0,1.0
2015-03-31,55.12,55.24,55.03,55.12,6660830,39.9020128359764,39.9888822398283,39.8368607830875,39.9020128359764,9201163.63826577,0.0,1.0
2015-04-01,54.92,54.97,54.52,54.88,7692658,39.7572304962232,39.7934260811615,39.4676658167169,39.7282740282726,10626514.273929,0.0,1.0
2015-04-02,55.39,55.65,55.27,55.48,4153203,40.0974689946432,40.2856860363223,40.0105995907913,40.1626210475321,5737167.95443455,0.0,1.0
2015-04-06,55.97,56.08,55.4215,55.53,3035359,40.5173377799274,40.5969680667917,40.1202722131543,40.1988166324704,4192996.19715302,0.0,1.0
2015-04-07,56.52,56.74,56.45,56.48,6053911,40.9154892142487,41.0747497879771,40.864815395335,40.886532746298,8362775.47430232,0.0,1.0
2015-04-08,56.59,56.72,56.4301,56.62,4538343,40.9661630331623,41.0602715540018,40.8504095525296,40.9878803841252,6269194.16793072,0.0,1.0
2015-04-09,56.85,56.87,56.4,56.48,5569414,41.1543800748414,41.1688583088167,40.8286198103967,40.886532746298,7693499.09594575,0.0,1.0
2015-04-10,56.74,56.765,56.4,56.49,4258334,41.0747497879771,41.0928475804463,40.8286198103967,40.8937718632857,5882394.23020718,0.0,1.0
2015-04-13,56.29,56.45,56.21,56.36,4588769,40.7489895235325,40.864815395335,40.6910765876312,40.7996633424461,6338851.8348616,0.0,1.0
2015-04-14,56.36,56.42,56.0,56.37,5339667,40.7996633424461,40.8430980443721,40.5390551308904,40.8069024594338,7376130.2781857,0.0,1.0
2015-04-15,56.46,56.565,56.32,56.47,5263636,40.8720545123227,40.9480652406931,40.7707068744955,40.8792936293104,7271102.27528201,0.0,1.0
2015-04-16,56.56,56.56,56.39,56.44,3525298,40.9444456821993,40.9444456821993,40.8213806934091,40.8575762783474,4869790.06695127,0.0,1.0
2015-04-17,56.16,56.4,56.0146,56.29,6357578,40.6548810026929,40.8286198103967,40.5496242416924,40.7489895235325,8782256.19345313,0.0,1.0
2015-04-20,56.67,56.73,56.38,56.52,5766826,41.0240759690635,41.0675106709895,40.8141415764214,40.9154892142487,7966200.86376708,0.0,1.0
2015-04-21,57.65,57.82,57.58,57.74,4899887,41.7335094338541,41.8565744226443,41.6828356149405,41.7986614867431,6768625.24580438,0.0,1.0
2015-04-22,58.19,58.21,57.85,58.0,6964291,42.1244217511877,42.138899985163,41.8782917736073,41.9868785284222,9620359.79232341,0.0,1.0
2015-04-23,57.98,58.1,57.93,58.04,5565425,41.9724002944469,42.0592696982988,41.9362047095086,42.0158349963728,7687988.75537962,0.0,1.0
2015-04-24,57.91,58.04,57.79,58.04,3814563,41.9217264755332,42.0158349963728,41.8348570716813,42.0158349963728,5269376.09449183,0.0,1.0
2015-04-27,57.91,58.27,57.8241,58.25,4219638,41.9217264755332,42.182334687089,41.8595424606093,42.1678564531137,5828940.19697914,0.0,1.0
2015-04-28,57.73,58.05,57.66,57.92,4542334,41.7914223697554,42.0230741133605,41.7407485508418,41.9289655925209,6274707.27126474,0.0,1.0
2015-04-29,57.41,57.715,56.97,57.6,7057835,41.5597706261503,41.7805636942739,41.2412494786933,41.6973138489158,9749579.97229767,0.0,1.0
2015-04-30,56.42,57.065,56.29,56.89,8707850,40.8430980443721,41.3100210900761,40.7489895235325,41.183336542792,12028884.2062434,0.0,1.0
2015-05-01,57.58,57.59,56.94,56.97,4986647,41.6828356149405,41.6900747319282,41.2195321277303,41.2412494786933,6888474.11707957,0.0,1.0
2015-05-04,57.79,57.81,57.5327,57.61,3948474,41.8348570716813,41.8493353056567,41.6485945915889,41.7045529659035,5454358.60027021,0.0,1.0
2015-05-05,56.49,57.65,56.41,57.55,6125799,40.8937718632857,41.7335094338541,40.8358589273844,41.6611182639775,8462080.40351199,0.0,1.0
2015-05-06,56.38,56.67,55.98,56.57,5334499,40.8141415764214,41.0240759690635,40.5245768969151,40.9516847991869,7368991.28594562,0.0,1.0
2015-05-07,56.52,56.53,56.06,56.19,4020971,40.9154892142487,40.9227283312363,40.5824898328163,40.6765983536559,5554504.79230383,0.0,1.0
2015-05-08,57.81,57.875,57.3799,57.4,6177975,41.8493353056567,41.8963895660764,41.5379808840174,41.5525315091626,8534155.49235079,0.0,1.0
2015-05-11,57.26,57.43,57.22,57.4,3889306,41.4511838713354,41.5742488601256,41.4222274033848,41.5525315091626,5372624.87487128,0.0,1.0
2015-05-12,57.0,57.19,56.93,57.09,3609777,41.2629668296563,41.4005100524218,41.2122930107427,41.3281188825452,4986488.00144248,0.0,1.0
2015-05-13,57.26,57.7,57.125,57.54,3843700,41.4511838713354,41.7697050187924,41.353455792002,41.6538791469899,5309625.47856681,0.0,1.0
2015-05-14,57.68,57.72,57.27,57.37,4688577,41.7552267848171,41.7841832527677,41.4584229883231,41.5308141581997,6476725.00388228,0.0,1.0
2015-05-15,58.07,58.18,57.84,58.08,8141761,42.0375523473358,42.1171826342,41.8710526566196,42.0447914643235,11246897.9488518,0.0,1.0
2015-05-18,58.8,58.84,58.55,58.64,6239996,42.5660078874349,42.5949643553855,42.3850299627434,42.4501820156324,8619830.30615161,0.0,1.0
2015-05-19,59.13,59.31,58.86,58.86,4245449,42.8048987480277,42.9352028538055,42.6094425893609,42.6094425893609,5864595.0980451,0.0,1.0
2015-05-20,59.17,59.33,58.93,59.09,5180679,42.8338552159783,42.9496810877808,42.6601164082745,42.775942280077,7156506.80715873,0.0,1.0
2015-05-21,59.24,59.28,59.06,59.15,4398464,42.8845290348919,42.9134855028425,42.754224929114,42.819376982003,6075967.56275434,0.0,1.0
2015-05-22,59.39,59.46,59.16,59.29,6122786,42.9931157897068,43.0437896086204,42.8266160989906,42.9207246198302,8457918.29367852,0.0,1.0
2015-05-26,59.45,59.86,59.2,59.85,4690694,43.0365504916327,43.3333542881268,42.8555725669413,43.3261151711391,6479649.3936989,0.0,1.0
2015-05-27,60.26,60.28,59.94,60.04,6062864,43.6229189676331,43.6373972016084,43.391267224028,43.4636583939046,8375143.00478327,0.0,1.0
2015-05-28,60.21,60.27,59.9832,60.08,4267906,43.5867233826948,43.6301580846208,43.4225402094147,43.4926148618553,5895616.83735155,0.0,1.0
2015-05-29,59.78,59.85,59.515,59.79,4667272,43.2754413522255,43.3261151711391,43.0836047520525,43.2826804692131,6447294.61888322,0.0,1.0
2015-06-01,60.52,60.59,60.22,60.28,6865426,43.8111360093122,43.8618098282259,43.5939624996825,43.6373972016084,9483789.26836513,0.0,1.0
2015-06-02,59.73,60.22,59.67,59.92,8349244,43.2392457672872,43.5939624996825,43.1958110653612,43.3767889900527,11533511.6344072,0.0,1.0
2015-06-03,60.21,60.26,60.01,60.11,5214433,43.5867233826948,43.6229189676331,43.4419410429416,43.5143322128182,7203134.04091879,0.0,1.0
2015-06-04,59.94,60.1,59.825,59.97,6858579,43.391267224028,43.5070930958306,43.30801737867,43.412984574991,9474330.93247737,0.0,1.0
2015-06-05,60.13,60.24,59.93,60.05,3674590,43.5288104467935,43.6084407336578,43.3840281070404,43.4708975108923,5076019.6392244,0.0,1.0
2015-06-08,59.18,59.53,59.165,59.48,3994241,42.8410943329659,43.094463427534,42.8302356574845,43.0582678425957,5517580.39939022,0.0,1.0
2015-06-09,58.54,58.705,58.31,58.35,7786474,42.3777908457558,42.4972362760521,42.2112911550396,42.2402476229902,10756110.1903369,0.0,1.0
2015-06-10,58.38,58.729,58.3638,58.38,8132337,42.2619649739532,42.5146101568225,42.2502376044332,42.2619649739532,11233879.7865316,0.0,1.0
2015-06-11,59.1,59.31,59.03,59.27,4166598,42.7831813970647,42.9352028538055,42.7325075781511,42.9062463858549,5755671.59240978,0.0,1.0
2015-06-12,58.75,58.9,58.5,58.86,2522273,42.5298123024966,42.6383990573115,42.3488343778051,42.6094425893609,3484227.43312463,0.0,1.0
2015-06-15,58.83,58.88,58.45,58.51,3888064,42.5877252383979,42.6239208233362,42.3126387928668,42.3560734947928,5370909.19600863,0.0,1.0
2015-06-16,58.63,58.69,58.28,58.29,3658092,42.4429428986447,42.4863776005706,42.1895738040766,42.1968129210643,5053229.56686042,0.0,1.0
2015-06-17,58.2,58.485,58.1,58.41,4886735,42.1316608681754,42.3379757023236,42.0592696982988,42.2836823249162,6750457.28412835,0.0,1.0
2015-06-18,57.89,58.19,57.52,57.62,5014602,41.9072482415579,42.1244217511877,41.6394009130146,41.7117920828911,6927090.70532874,0.0,1.0
2015-06-19,57.94,58.15,57.92,58.1,3249483,41.9434438264962,42.0954652832371,41.9289655925209,42.0592696982988,4488783.65350306,0.0,1.0
2015-06-22,58.65,58.82,58.49,58.62,2711867,42.6916644801067,42.8154084351215,42.5751995812692,42.6698273115747,3725575.03875526,0.32358,1.0
2015-06-23,59.52,59.57,59.2752,59.5,3632200,43.3249423675354,43.3613376484221,43.1467510723141,43.3103842551807,4989932.63894094,0.0,1.0
2015-06-24,58.93,59.23,58.84,59.14,6361044,42.8954780530722,43.1138497383925,42.8299665474762,43.0483382327964,8738830.75638441,0.0,1.0
2015-06-25,58.76,59.03,58.735,59.02,3330788,42.7717340980574,42.9682686148457,42.7535364576141,42.9609895586683,4575851.48246045,0.0,1.0
2015-06-26,59.1,59.235,59.03,59.14,3171118,43.019222008087,43.1174892664812,42.9682686148457,43.0483382327964,4356496.12084498,0.0,1.0
2015-06-29,56.97,57.79,56.94,57.66,5722529,41.4687830423134,42.0656656488553,41.4469458737813,41.9710379185499,7861635.98766203,0.0,1.0
2015-06-30,57.2,57.66,57.09,57.64,4001068,41.6362013343922,41.9710379185499,41.5561317164414,41.9564798061952,5496685.15054847,0.0,1.0
2015-07-01,57.88,58.08,57.69,57.97,5768794,42.1311771544514,42.2767582779982,41.9928750870819,42.1966886600475,7925195.05201439,0.0,1.0
2015-07-02,57.81,57.81,57.57,57.75,3540995,42.08022376121,42.08022376121,41.9055264129538,42.036549424146,4864634.80117468,0.0,1.0
2015-07-06,57.26,57.63,57.06,57.14,3439698,41.6798756714563,41.9492007500179,41.5342945479094,41.5925269973282,4725472.52857768,0.0,1.0
2015-07-07,57.22,57.335,56.4101,57.15,4431368,41.6507594467469,41.7344685927863,41.061228686944,41.5998060535055,6087833.21908442,0.0,1.0
2015-07-08,53.88,54.97,53.65,54.91,15294266,39.2195546835149,40.0129718068451,39.052136391436,39.969297469781,21011331.1772603,0.0,1.0
2015-07-09,54.79,55.2299,54.635,55.03,10462555,39.881948795653,40.2021544768942,39.7691234249042,40.0566461439091,14373504.9505024,0.0,1.0
2015-07-10,56.33,56.42,55.9,56.15,7619532,41.0029234469635,41.0684349525596,40.6899240313378,40.8719004357714,10467747.2111269,0.0,1.0
2015-07-13,57.12,57.22,57.0,57.12,4819969,41.5779688849735,41.6507594467469,41.4906202108454,41.5779688849735,6621695.01453211,0.0,1.0
2015-07-14,57.56,57.65,57.15,57.27,3020694,41.8982473567765,41.9637588623726,41.5998060535055,41.6871547276336,4149842.9554686,0.0,1.0
2015-07-15,57.67,57.88,57.5,57.67,8595519,41.9783169747272,42.1311771544514,41.8545730197124,41.9783169747272,11808562.5259449,0.0,1.0
2015-07-16,57.86,58.05,57.81,58.03,3657029,42.1166190420967,42.2549211094662,42.08022376121,42.2403629971115,5024042.83042056,0.0,1.0
2015-07-17,58.02,58.08,57.87,57.98,2517644,42.2330839409342,42.2767582779982,42.1238980982741,42.2039677162248,3458750.61087876,0.0,1.0
2015-07-20,58.17,58.29,58.055,58.23,3369029,42.3422697835943,42.4296184577224,42.2585606375549,42.3859441206584,4628387.13965051,0.0,1.0
2015-07-21,57.66,57.92,57.41,57.89,3195872,41.9710379185499,42.1602933791608,41.7890615141164,42.1384562106288,4390503.27698845,0.0,1.0
2015-07-22,57.57,57.6688,57.27,57.35,2818978,41.9055264129538,41.977443487986,41.6871547276336,41.7453871770523,3872724.61060968,0.0,1.0
2015-07-23,57.24,57.61,57.14,57.6,3751487,41.6653175591016,41.9346426376632,41.5925269973282,41.9273635814859,5153809.65416624,0.0,1.0
2015-07-24,56.64,57.19,56.6,57.16,3861576,41.2285741884611,41.6289222782149,41.1994579637517,41.6070851096828,5305050.41576758,0.0,1.0
2015-07-27,56.21,56.27,55.815,55.95,5321301,40.9155747728354,40.9592491098995,40.6280520538304,40.7263193122245,7310427.16302216,0.0,1.0
2015-07-28,56.49,56.5,55.97,56.22,5498005,41.119388345801,41.1266674019783,40.7408774245792,40.9228538290128,7553183.91018129,0.0,1.0
2015-07-29,56.76,56.9,56.21,56.21,3810887,41.3159228625892,41.417829649072,40.9155747728354,40.9155747728354,5235413.64038757,0.0,1.0
2015-07-30,57.06,57.11,56.79,56.98,3466311,41.5342945479094,41.5706898287961,41.3377600311212,41.4760620984907,4762033.58725291,0.0,1.0
2015-07-31,57.45,57.51,57.17,57.35,4387373,41.8181777388257,41.8618520758898,41.6143641658602,41.7453871770523,6027392.69090586,0.0,1.0
2015-08-03,57.27,57.34,57.0,57.29,4726674,41.6871547276336,41.738108120875,41.4906202108454,41.7017128399883,6493525.9253988,0.0,1.0
2015-08-04,57.05,57.105,56.67,56.81,3099305,41.5270154917321,41.5670503007075,41.2504113569931,41.3523181434759,4257839.09959056,0.0,1.0
2015-08-05,57.64,57.815,57.43,57.44,5372118,41.9564798061952,42.0838632892987,41.8036196264711,41.8108986826484,7380239.78537584,0.0,1.0
2015-08-06,57.46,57.78,57.315,57.72,3783598,41.8254567950031,42.058386592678,41.7199104804316,42.014712255614,5197923.88988262,0.0,1.0
2015-08-07,57.58,57.76,57.3449,57.66,3781122,41.9128054691312,42.0438284803233,41.7416748584019,41.9710379185499,5194522.34998558,0.0,1.0
2015-08-10,58.27,58.2899,57.96,57.97,4118150,42.4150603453677,42.4295456671606,42.1894096038701,42.1966886600475,5657532.92689132,0.0,1.0
2015-08-11,57.62,57.67,57.3121,57.43,6368934,41.9419216938405,41.9783169747272,41.7177995541402,41.8036196264711,8749670.07374614,0.0,1.0
2015-08-12,56.72,56.83,55.8049,56.42,8349756,41.2868066378798,41.3668762558306,40.6207002070913,41.0684349525596,11470932.2150743,0.0,1.0
2015-08-13,57.2,57.29,56.79,57.21,3914142,41.6362013343922,41.7017128399883,41.3377600311212,41.6434803905695,5377265.82216001,0.0,1.0
2015-08-14,57.16,57.25,56.82,56.92,8278043,41.6070851096828,41.6725966152789,41.3595971996532,41.4323877614266,11372412.5742681,0.0,1.0
2015-08-17,57.36,57.36,56.94,56.98,4539267,41.7526662332297,41.7526662332297,41.4469458737813,41.4760620984907,6236065.34887052,0.0,1.0
2015-08-18,57.05,57.1849,56.97,57.06,3057997,41.5270154917321,41.6252099595644,41.4687830423134,41.5342945479094,4201089.9840547,0.0,1.0
2015-08-19,56.09,56.54,55.985,56.54,5980867,40.8282260987073,41.1557836266877,40.7517960088452,41.1557836266877,8216541.88989175,0.0,1.0
2015-08-20,54.16,55.07,54.15,54.92,9829934,39.4233682564805,40.0857623686185,39.4160892003031,39.9765765259584,13504407.385396,0.0,1.0
2015-08-21,52.01,53.78,51.99,53.49,17258547,37.8583711783521,39.1467641217415,37.8438130659974,38.9356714925986,23709869.2186543,0.0,1.0
2015-08-24,48.42,49.59,45.68,46.86,21039524,35.2451900106865,36.0968395834355,33.250728618095,34.1096572470213,28904192.3669901,0.0,1.0
2015-08-25,48.66,50.9,48.66,50.7,11715082,35.4198873589427,37.0503959426672,35.4198873589427,36.9048148191204,16094232.1567286,0.0,1.0
2015-08-26,51.31,51.33,49.69,50.56,14735418,37.3488372459382,37.3633953582929,36.1696301452089,36.8029080326376,20243583.2901927,0.0,1.0
2015-08-27,52.65,52.87,51.67,51.94,11831078,38.3242307737019,38.4843700096034,37.6108832683225,37.8074177851107,16253587.9814041,0.0,1.0
2015-08-28,53.32,53.45,52.81,52.86,8822228,38.8119275375838,38.9065552678892,38.4406956725394,38.4770909534261,12120016.3662184,0.0,1.0
2015-08-31,52.26,52.67,52.11,52.41,5366673,38.0403475827856,38.3387888860566,37.9311617401255,38.1495334254457,7372759.41997222,0.0,1.0
2015-09-01,49.3,50.08,49.07,49.58,12876367,35.8857469542926,36.4535133361252,35.7183286622137,36.0895605272581,17689610.6944227,0.0,1.0
2015-09-02,50.53,50.63,49.8,50.63,8128168,36.7810708641056,36.853861425879,36.2496997631596,36.853861425879,11166513.6275522,0.0,1.0
2015-09-03,50.76,51.27,50.61,50.62,6356034,36.9484891561844,37.3197210212288,36.8393033135243,36.8465823697016,8731947.99593039,0.0,1.0
2015-09-04,48.73,49.245,48.545,48.92,8333004,35.4708407521841,35.8457121453172,35.3361782129033,35.6091428195536,11447918.2423945,0.0,1.0
2015-09-08,50.46,50.52,50.0,50.17,8023838,36.7301174708642,36.7737918079282,36.3952808867065,36.5190248417213,11023184.6059618,0.0,1.0
2015-09-09,50.7,51.99,50.63,51.9,10050176,36.9048148191204,37.8438130659974,36.853861425879,37.7783015604013,13806976.8320855,0.0,1.0
2015-09-10,50.76,50.99,50.555,50.74,7882688,36.9484891561844,37.1159074482633,36.7992685045489,36.9339310438297,10829272.1033501,0.0,1.0
2015-09-11,50.6,50.645,50.15,50.32,3637908,36.832024257347,36.864780010145,36.5044667293666,36.6282106843814,4997774.31492328,0.0,1.0
2015-09-14,50.31,50.4,49.98,50.25,2960998,36.6209316282041,36.6864431338001,36.3807227743518,36.57725729114,4067832.32312065,0.0,1.0
2015-09-15,51.01,51.1199,50.2,50.39,3861352,37.1304655606179,37.2104623880069,36.5408620102533,36.6791640776228,5304742.68356365,0.0,1.0
2015-09-16,51.87,51.96,51.49,51.49,5344591,37.7564643918693,37.8219758974654,37.4798602571303,37.4798602571303,7342423.06940422,0.0,1.0
2015-09-17,51.39,52.22,51.33,51.65,5553834,37.4070696953569,38.0112313580762,37.3633953582929,37.5963251559678,7629882.04059797,0.0,1.0
2015-09-18,49.81,50.22,49.7085,49.85,5964640,36.256978819337,36.555420122608,36.183096399137,36.2860950440464,8194249.16456491,0.0,1.0
2015-09-21,50.27,50.46,49.86,50.19,6084077,36.617808913104,36.756209225288,36.3191556078648,36.5595350974476,8352399.00660878,0.03571,1.0
2015-09-22,49.29,49.47,48.85,49.16,7723590,35.9039546713128,36.0350707565398,35.5834486852025,35.8092597208711,10603170.446964,0.0,1.0
2015-09-23,49.33,49.5667,48.985,49.45,8769267,35.933091579141,36.1055092312145,35.6817857491227,36.0205023026257,12038706.4429801,0.0,1.0
2015-09-24,48.8,48.92,47.745,48.27,8458799,35.5470275504172,35.6344382739019,34.7785416064482,35.1609635216934,11612486.8841574,0.0,1.0
2015-09-25,50.26,50.58,49.84,50.48,11329869,36.6105246861469,36.8436199487726,36.3045871539507,36.7707776792021,15553975.8258496,0.0,1.0
2015-09-28,48.47,49.38,48.3001,49.37,6105454,35.3066480608345,35.9695127139263,35.1828890448342,35.9622284869692,8381745.97798411,0.0,1.0
2015-09-29,47.72,48.01,47.39,47.7,8061805,34.7603310390555,34.9715736208101,34.5199515494728,34.7457625851414,11067481.8996331,0.0,1.0
2015-09-30,48.65,48.68,47.86,48.34,8019088,35.4377641460614,35.4596168269326,34.8623102164543,35.2119531103928,11008838.7515655,0.0,1.0
2015-10-01,48.89,48.92,48.31,48.74,7597477,35.6125855930307,35.6344382739019,35.1901004295216,35.5033221886749,10430038.8288204,0.0,1.0
2015-10-02,49.69,49.73,48.05,48.25,7354755,36.1953237495949,36.2244606574231,35.0007105286383,35.1463950677793,10096822.9619466,0.0,1.0
2015-10-05,51.15,51.26,50.61,50.61,7809032,37.2588208853246,37.3389473818522,36.8654726296438,36.8654726296438,10720467.7257333,0.0,1.0
2015-10-06,50.65,50.925,50.45,50.76,5168735,36.894609537472,37.0949257787909,36.7489249983309,36.9747360339996,7095790.71392818,0.0,1.0
2015-10-07,51.56,51.725,51.12,51.47,6387842,37.5574741905638,37.6776639353551,37.2369682044534,37.4919161479503,8769416.49081263,0.0,1.0
2015-10-08,51.79,51.92,51.32,51.35,4571773,37.725011410576,37.8197063610177,37.3826527435945,37.4045054244657,6276263.80528071,0.0,1.0
2015-10-09,52.24,52.455,52.16,52.29,4028438,38.0528016236434,38.20941250322,37.9945278079869,38.0892227584286,5530357.61207247,0.0,1.0
2015-10-12,52.27,52.28,52.07,52.24,2053993,38.0746543045145,38.0819385314716,37.9289697653735,38.0528016236434,2819781.71755246,0.0,1.0
2015-10-13,51.57,51.955,51.445,51.59,5491964,37.5647584175208,37.8452011553673,37.4737055805577,37.5793268714349,7539528.94710755,0.0,1.0
2015-10-14,50.41,51.12,50.2327,50.94,4160732,36.7197880905027,37.2369682044534,36.5906387465542,37.1058521192265,5711974.68795438,0.0,1.0
2015-10-15,51.83,51.91,51.16,51.37,4024447,37.7541483184042,37.8124221340606,37.2661051122817,37.4190738783798,5524878.65044274,0.0,1.0
2015-10-16,52.24,52.28,51.89,52.06,4077346,38.0528016236434,38.0819385314716,37.7978536801465,37.9216855384164,5597499.94617101,0.0,1.0
2015-10-19,51.81,51.835,51.48,51.6,5523623,37.7395798644901,37.7577904318827,37.4992003749073,37.586611098392,7582991.34907093,0.0,1.0
2015-10-20,51.73,51.83,51.57,51.64,2484385,37.6813060488337,37.7541483184042,37.5647584175208,37.6157480062202,3410636.45414641,0.0,1.0
2015-10-21,52.5,52.83,52.45,52.79,4488248,38.2421915245267,38.4825710141095,38.2057703897415,38.4534341062813,6161598.24022837,0.0,1.0
2015-10-22,53.64,53.86,52.95,52.95,6158164,39.0725933976307,39.2328463906859,38.5699817375941,38.5699817375941,8454107.80897974,0.0,1.0
2015-10-23,54.46,54.59,54.0,54.12,6784056,39.6699000081091,39.7645949585507,39.3348255680846,39.4222362915693,9313350.66850375,0.0,1.0
2015-10-26,54.25,54.34,53.93,54.19,8202020,39.5169312420109,39.5824892846244,39.2838359793853,39.4732258802686,11259973.1561888,0.0,1.0
2015-10-27,53.51,53.54,53.23,53.38,9486092,38.977898447189,38.9997511280602,38.7739400923916,38.8832034967474,13022784.7868131,0.0,1.0
2015-10-28,54.3,54.34,53.58,53.63,8178918,39.5533523767962,39.5824892846244,39.0288880358884,39.0653091706737,11228258.054317,0.0,1.0
2015-10-29,53.78,53.85,53.57,53.69,6191722,39.1745725750295,39.2255621637288,39.0216038089314,39.109014532416,8500177.21373312,0.0,1.0
2015-10-30,53.29,53.65,53.27,53.61,7156933,38.8176454541339,39.0798776245878,38.8030770002198,39.0507407167596,9825247.1294439,0.0,1.0
2015-11-02,53.83,53.86,53.14,53.14,3657962,39.2109937098147,39.2328463906859,38.7083820497781,38.7083820497781,5021757.31421754,0.0,1.0
2015-11-03,53.86,54.1,53.72,53.82,7057681,39.2328463906859,39.4076678376552,39.1308672132872,39.2037094828577,9688991.07841036,0.0,1.0
2015-11-04,53.95,54.075,53.755,53.93,5736612,39.2984044332994,39.3894572702625,39.1563620076368,39.2838359793853,7875388.88316174,0.0,1.0
2015-11-05,54.45,54.68,54.24,54.49,4583451,39.662615781152,39.8301530011642,39.5096470150539,39.6917526889802,6292295.70553431,0.0,1.0
2015-11-06,54.91,55.0,54.59,54.84,7015320,39.9976902211764,40.0632482637899,39.7645949585507,39.9467006324771,9630836.65756413,0.0,1.0
2015-11-09,54.65,55.27,54.41,55.17,7227264,39.8083003202931,40.2599223916303,39.6334788733238,40.1870801220598,9921799.58506432,0.0,1.0
2015-11-10,55.3,55.315,55.05,55.1,7581015,40.2817750725015,40.2927014129371,40.0996693985752,40.1360905333604,10407439.3133233,0.0,1.0
2015-11-11,55.3,55.49,55.24,55.42,3500554,40.2817750725015,40.4201753846855,40.2380697107592,40.3691857959861,4805663.00396599,0.0,1.0
2015-11-12,54.53,55.02,54.5,54.86,5252275,39.7208895968084,40.077816717704,39.6990369159373,39.9612690863912,7210476.87141964,0.0,1.0
2015-11-13,54.38,54.83,54.36,54.63,6133824,39.6116261924526,39.93941640552,39.5970577385385,39.793731866379,8420693.14446763,0.0,1.0
2015-11-16,55.19,55.22,54.68,54.68,5050230,40.2016485759739,40.2235012568451,39.8301530011642,39.8301530011642,6933103.58089582,0.0,1.0
2015-11-17,55.5,55.6921,55.27,55.28,4573440,40.4274596116425,40.5673896114875,40.2599223916303,40.2672066185874,6278552.31167931,0.0,1.0
2015-11-18,55.75,55.8,55.32,55.44,5681334,40.6095652855689,40.6459864203541,40.2963435264156,40.3837542499002,7799501.62659228,0.0,1.0
2015-11-19,55.52,55.73,55.405,55.61,5496849,40.4420280655566,40.5949968316547,40.3582594555505,40.5075861081701,7546235.21810762,0.0,1.0
2015-11-20,55.72,55.79,55.61,55.61,6683960,40.5877126046977,40.6387021933971,40.5075861081701,40.5075861081701,9175935.94956357,0.0,1.0
2015-11-23,55.49,55.745,55.39,55.68,3915822,40.4201753846855,40.6059231720903,40.347333115115,40.5585756968695,5375755.07063057,0.0,1.0
2015-11-24,55.58,55.665,55.21,55.37,2165127,40.485733427299,40.5476493564339,40.216217029888,40.3327646612009,2972349.72601133,0.0,1.0
2015-11-25,55.4,55.48,55.33,55.41,2374556,40.354617342072,40.4128911577284,40.3036277533726,40.3619015690291,3259859.9878892,0.0,1.0
2015-11-27,55.16,55.26,55.04,55.2,1806194,40.1797958951027,40.2526381646733,40.0923851716181,40.208932802931,2479595.99645809,0.0,1.0
2015-11-30,55.01,55.0985,54.86,55.0,6704305,40.070532490747,40.1349978993169,39.9612690863912,40.0632482637899,9203866.16112884,0.0,1.0
2015-12-01,55.75,55.76,55.47,55.6,8484069,40.6095652855689,40.6168495125259,40.4056069307714,40.5003018812131,11647178.2798936,0.0,1.0
2015-12-02,55.37,55.795,55.2,55.71,3407693,40.3327646612009,40.6423443068756,40.208932802931,40.5804283777406,4678180.70481812,0.0,1.0
2015-12-03,54.55,55.62,54.26,55.54,5760612,39.7354580507225,40.5148703351272,39.524215468968,40.4565965194708,7908336.78572094,0.0,1.0
2015-12-04,55.19,55.26,54.45,54.55,5223181,40.2016485759739,40.2526381646733,39.662615781152,39.7354580507225,7170535.77654226,0.0,1.0
2015-12-07,55.19,55.33,54.9,55.33,4297523,40.2016485759739,40.3036277533726,39.9904059942194,40.3036277533726,5899765.3770783,0.0,1.0
2015-12-08,54.2,54.24,53.705,53.92,6718975,39.4805101072257,39.5096470150539,39.1199408728516,39.2765517524282,9224005.56656815,0.0,1.0
2015-12-09,52.96,53.91,52.69,53.47,8740937,38.5772659645512,39.2692675254712,38.3805918367107,38.9487615393608,11999814.1896675,0.0,1.0
2015-12-10,53.34,53.63,53.32,53.4,5512167,38.8540665889192,39.0653091706737,38.8394981350051,38.8977719506615,7567264.21691601,0.0,1.0
2015-12-11,52.38,52.6701,51.99,52.56,9020898,38.1547808010421,38.3660962250662,37.870695949717,38.285896886269,12384152.8458498,0.0,1.0
2015-12-14,52.76,52.88,51.95,52.69,7750926,38.4315814254101,38.5189921488947,37.8415590418888,38.3805918367107,10640698.1079789,0.0,1.0
2015-12-15,52.83,53.08,52.67,52.67,5905646,38.4825710141095,38.6646766880358,38.3660233827966,38.3660233827966,8107443.70654466,0.0,1.0
2015-12-16,54.37,54.56,53.58,53.91,8285894,39.6043419654956,39.7427422776796,39.0288880358884,39.2692675254712,11375117.8386575,0.0,1.0
2015-12-17,54.0,54.7,53.99,54.66,9163284,39.3348255680846,39.8447214550783,39.3275413411276,39.8155845472501,12579624.5147578,0.0,1.0
2015-12-18,52.56,52.9456,52.54,52.88,11733124,38.285896886269,38.566776677733,38.2713284323549,38.5189921488947,16107576.0944541,0.0,1.0
2015-12-21,50.15,50.32,49.7126,50.26,6415673,38.4385305779271,38.5688306815811,38.1032760759374,38.5228424097032,8370403.24155261,2.61954,1.0
2015-12-22,50.39,50.4461,49.87,50.18,6154051,38.6224836654386,38.6654826996445,38.223918642497,38.4615247138661,8029070.12858668,0.0,1.0
2015-12-23,50.84,50.93,50.61,50.68,4734648,38.9673957045227,39.0363781123395,38.7911073289909,38.8447603128484,6177202.76061616,0.0,1.0
2015-12-24,50.17,50.27,50.05,50.11,2465117,38.4538600018864,38.5305071216829,38.3618834581307,38.4078717300085,3216189.99715329,0.0,1.0
2015-12-28,50.26,50.39,50.1528,50.39,4282755,38.5228424097032,38.6224836654386,38.4406766972814,38.6224836654386,5587626.79063843,0.0,1.0
2015-12-29,50.98,51.197,50.96,51.08,3627816,39.0747016722378,39.2410259221961,39.0593722482785,39.1513487920342,4733140.67069135,0.0,1.0
2015-12-30,50.62,51.07,50.59,50.77,4621906,38.7987720409705,39.1436840800546,38.7757779050316,38.9137427206652,6030110.47547957,0.0,1.0
2015-12-31,50.08,50.45,50.0,50.33,4389516,38.3848775940696,38.6684719373165,38.3235598982324,38.5764953935608,5726915.78190581,0.0,1.0
2016-01-04,48.99,49.09,48.56,48.74,7259803,37.5494239882881,37.6260711080846,37.2198413731633,37.357806188797,9471723.16360783,0.0,1.0
2016-01-05,49.22,49.403,48.94,49.15,6682854,37.72571236382,37.8659765930475,37.5111004283899,37.6720593799625,8718989.07323094,0.0,1.0
2016-01-06,48.13,48.34,47.8,48.01,5285218,36.8902587580385,37.0512177096111,36.6373232627102,36.7982822142828,6895520.68497135,0.0,1.0
2016-01-07,46.86,47.475,46.7239,47.04,7962174,35.9168403366234,36.3882201233717,35.8125236065804,36.0548051522571,10388092.8874346,0.0,1.0
2016-01-08,45.96,47.2,45.9,47.07,12221700,35.2270162584552,36.1774405439314,35.1810279865774,36.077799288196,15945413.2555203,0.0,1.0
2016-01-11,46.35,46.74,45.59,46.65,5099765,35.5259400256615,35.8248637928677,34.9434219152083,35.7558813850508,6653563.77844639,0.0,1.0
2016-01-12,46.12,46.49,45.61,46.28,6509144,35.3496516501296,35.6332459933765,34.9587513391676,35.4722870418039,8492353.02942227,0.0,1.0
2016-01-13,45.81,46.955,45.64,46.9,11955975,35.1120455787606,35.9896551004301,34.9817454751066,35.947499184542,15598727.0386009,0.0,1.0
2016-01-14,46.39,46.6669,45.46,45.96,10705127,35.55659887358,35.7688347482965,34.8437806594729,35.2270162584552,13966770.0866351,0.0,1.0
2016-01-15,44.565,44.98,44.09,44.58,9179856,34.1577889372946,34.4758744844499,33.7937151182614,34.169286005264,11976778.8070536,0.0,1.0
2016-01-19,45.31,45.9,44.85,45.85,7299964,34.7288099797782,35.1810279865774,34.3762332287145,35.1427044266791,9524120.43581669,0.0,1.0
2016-01-20,43.58,43.86,42.37,43.63,14390122,33.4028148072994,33.6174267427295,32.4753846577622,33.4411383671976,18774511.0817115,0.0,1.0
2016-01-21,43.6,44.08,42.68,42.9,15248397,33.4181442312587,33.7860504062817,32.7129907291312,32.8816143926834,19894285.7089632,0.0,1.0
2016-01-22,46.11,46.25,45.07,45.07,7188426,35.3419869381499,35.449292905865,34.5448568922667,34.5448568922667,9378598.98596158,0.0,1.0
2016-01-25,45.07,45.79,45.055,45.53,5422507,34.5448568922667,35.0967161548013,34.5333598242972,34.8974336433304,7074638.96151529,0.0,1.0
2016-01-26,45.62,45.71,45.04,45.17,3594013,34.9664160511473,35.0353984589641,34.5218627563278,34.6215040120632,4689038.55688751,0.0,1.0
2016-01-27,45.61,46.52,45.4,45.89,6711207,34.9587513391676,35.6562401293154,34.797792387595,35.1733632745977,8755980.67849321,0.0,1.0
2016-01-28,45.76,46.13,45.4,46.05,6266938,35.0737220188623,35.3573163621092,34.797792387595,35.2959986662721,8176351.59239089,0.0,1.0
2016-01-29,47.56,47.63,47.0,47.02,12359876,36.4533701751987,36.5070231590562,36.0241463043385,36.0394757282978,16125688.7836378,0.0,1.0
2016-02-01,47.33,47.57,46.88,47.12,6454268,36.2770817996668,36.4610348871783,35.9321697605827,36.1161228480942,8420757.38415116,0.0,1.0
2016-02-02,46.22,46.98,46.03,46.89,5956878,35.4262987699261,36.0088168803792,35.2806692423128,35.9398344725624,7771822.36699615,0.0,1.0
2016-02-03,44.53,45.41,43.57,45.38,10375060,34.1309624453658,34.8054570995747,33.3951500953197,34.7824629636358,13536138.1191502,0.0,1.0
2016-02-04,44.15,44.56,43.75,44.01,7250964,33.8397033901392,34.1539565813047,33.5331149109534,33.7323974224242,9460191.09296582,0.0,1.0
2016-02-05,43.67,44.35,43.43,44.31,6259911,33.4717972151162,33.9929976297322,33.2878441276047,33.9623387818136,8167183.60275388,0.0,1.0
2016-02-08,42.88,43.36,42.26,43.3,7635092,32.8662849687241,33.2341911437472,32.391072825986,33.1882028718693,9961355.39114172,0.0,1.0
2016-02-09,41.75,42.16,41.18,41.18,16015230,32.0001725150241,32.3144257061896,31.5632839321842,31.5632839321842,20894757.7450114,0.0,1.0
2016-02-10,40.35,41.91,40.215,41.28,10748944,30.9271128378736,32.1228079066984,30.8236392261483,31.6399310519807,14023937.2706289,0.0,1.0
2016-02-11,39.08,39.496,38.5,39.2,19412326,29.9536944164585,30.2725464348118,29.509141121639,30.0456709602142,25326882.5385078,0.0,1.0
2016-02-12,39.81,39.85,38.55,38.83,11266180,30.5132183909727,30.5438772388912,29.5474646815372,29.7620766169673,14698764.9763189,0.0,1.0
2016-02-16,41.58,41.64,41.02,41.32,14954638,31.8698724113701,31.915860683248,31.4406485405099,31.6705898998993,19511024.0798503,0.0,1.0
2016-02-17,41.99,42.35,41.86,41.97,6708772,32.1841256025356,32.4600552338029,32.0844843468002,32.1687961785763,8752803.78155765,0.0,1.0
2016-02-18,41.94,42.77,41.8,42.77,12253913,32.1458020426374,32.781973136948,32.0384960749223,32.781973136948,15987440.9273826,0.0,1.0
2016-02-19,41.29,41.475,41.09,41.41,5545628,31.6475957639603,31.7893929355838,31.4943015243674,31.7395723077161,7235272.52521207,0.0,1.0
2016-02-22,42.14,42.44,41.97,42.19,6982829,32.2990962822303,32.5290376416197,32.1687961785763,32.3374198421285,9110360.59612257,0.0,1.0
2016-02-23,41.22,41.77,41.18,41.68,4394835,31.5939427801028,32.0155019389834,31.5632839321842,31.9465195311666,5733855.3773063,0.0,1.0
2016-02-24,41.49,41.59,40.34,40.87,6514618,31.8008900035533,31.8775371233497,30.9194481258939,31.3256778608152,8499494.85029503,0.0,1.0
2016-02-25,42.42,42.43,41.74,42.07,5579019,32.5137082176604,32.52137292964,31.9925078030444,32.2454432983728,7278837.11066377,0.0,1.0
2016-02-26,42.81,43.21,42.65,42.8,7308254,32.8126319848666,33.1192204640525,32.6899965931923,32.804967272887,9534936.23688268,0.0,1.0
2016-02-29,41.62,42.16,41.6,42.03,7723015,31.9005312592887,32.3144257061896,31.8852018353294,32.2147844504542,10076066.8117841,0.0,1.0
2016-03-01,42.99,43.1,42.1,42.14,4697384,32.9505968005002,33.0349086322764,32.2684374343117,32.2990962822303,6128585.14771831,0.0,1.0
2016-03-02,43.48,43.67,43.22,43.61,5232353,33.3261676875029,33.4717972151162,33.1268851760321,33.4258089432383,6826548.75211805,0.0,1.0
2016-03-03,44.05,44.07,43.79,43.97,3740889,33.7630562703428,33.7783856943021,33.563773758872,33.7017385745056,4880664.8050623,0.0,1.0
2016-03-04,44.76,45.038,44.32,44.7,6128083,34.3072508208977,34.5203298139318,33.9700034937932,34.2612625490198,7995190.18623663,0.0,1.0
2016-03-07,44.22,44.425,44.0,44.1,3122678,33.8933563739968,34.0504829695795,33.7247327104445,33.801379830241,4074096.98928311,0.0,1.0
2016-03-08,43.5,43.81,43.41,43.75,4846346,33.3414971114622,33.5791031828313,33.2725147036454,33.5331149109534,6322932.95934589,0.0,1.0
2016-03-09,43.68,43.7938,43.42,43.57,6102551,33.4794619270958,33.5666863494242,33.280179415625,33.3951500953197,7961879.08456995,0.0,1.0
2016-03-10,43.59,44.74,43.14,44.43,8135331,33.410479519279,34.2919213969384,33.0655674801949,34.0543153255693,10614007.4429453,0.0,1.0
2016-03-11,44.94,44.95,44.39,44.54,5824235,34.4452156365313,34.452880348511,34.0236564776507,34.1386271573454,7598765.63589886,0.0,1.0
2016-03-14,44.94,45.03,44.73,44.79,4016916,34.4452156365313,34.5141980443481,34.2842566849587,34.3302449568366,5240791.84014592,0.0,1.0
2016-03-15,44.09,44.11,43.88,43.99,7891081,33.7937151182614,33.8090445422206,33.6327561666888,33.7170679984649,10295339.2390407,0.0,1.0
2016-03-16,43.9,44.17,43.76,43.83,5165254,33.6480855906481,33.8550328140985,33.540779622933,33.5944326067905,6739005.99750681,0.0,1.0
2016-03-17,43.61,43.7672,43.24,43.36,6437904,33.4258089432383,33.5462982155584,33.1422145999914,33.2341911437472,8399407.59299991,0.0,1.0
2016-03-18,43.63,43.6768,43.34,43.44,4144422,33.4411383671976,33.4770092192624,33.2188617197879,33.2955088395843,5407146.42768762,0.0,1.0
2016-03-21,43.82,43.91,43.55,43.6,3250481,33.5867678948109,33.6557503026277,33.3798206713604,33.4181442312587,4240839.06692332,0.0,1.0
2016-03-22,44.21,44.4,43.8,43.91,6093957,33.8856916620171,34.0313211896304,33.5714384708516,33.6557503026277,7950666.66064218,0.0,1.0
2016-03-23,43.64,44.08,43.575,44.06,4906257,33.4488030791773,33.7860504062817,33.3989824513096,33.7707209823224,6401097.67076503,0.0,1.0
2016-03-24,43.41,43.43,42.93,43.01,3997829,33.2725147036454,33.2878441276047,32.9046085286224,32.9659262244595,5215889.40408481,0.0,1.0
2016-03-28,44.32,44.46,44.2001,44.27,3906673,33.9700034937932,34.0773094615083,33.8781035971573,33.931679933895,5096959.95149473,0.0,1.0
2016-03-29,44.47,44.55,44.22,44.38,3259282,34.0849741734879,34.1462918693251,33.8933563739968,34.0159917656711,4252321.55970762,0.0,1.0
2016-03-30,44.29,44.51,44.25,44.35,3879427,33.9470093578543,34.1156330214065,33.9163505099357,33.9929976297322,5061412.62750871,0.0,1.0
2016-03-31,43.71,43.935,43.65,43.68,4446659,33.5024560630348,33.6749120825768,33.4564677911569,33.4794619270958,5801469.13779412,0.0,1.0
2016-04-01,42.29,42.61,42.08,42.31,7858278,32.414066961925,32.6593377452737,32.2531080103524,32.4293963858843,10252541.8057032,0.0,1.0
2016-04-04,41.97,42.2,41.8,42.08,3191825,32.1687961785763,32.3450845541082,32.0384960749223,32.2531080103524,4164311.72948943,0.0,1.0
2016-04-05,40.59,40.8,40.43,40.61,5396138,31.1110659253851,31.2720248769577,30.9884305337107,31.1263953493444,7040235.84229825,0.0,1.0
2016-04-06,40.99,40.99,40.52,40.71,5687003,31.4176544045709,31.4176544045709,31.0574129415276,31.2030424691408,7419721.7261415,0.0,1.0
2016-04-07,40.17,40.49,39.9,40.37,5590048,30.7891480222399,31.0344188055886,30.5822007987895,30.9424422618329,7293226.43152709,0.0,1.0
2016-04-08,41.35,41.785,41.295,41.62,6379168,31.6935840358382,32.0269990069528,31.6514281199502,31.9005312592887,8322775.88112871,0.0,1.0
2016-04-11,40.99,41.51,40.975,41.42,3804558,31.4176544045709,31.8162194275126,31.4061573366015,31.7472370196957,4963732.50567398,0.0,1.0
2016-04-12,42.32,42.51,41.9937,42.04,7160280,32.4370610978639,32.5826906254772,32.1869615459681,32.2224491624338,9341877.44955585,0.0,1.0
2016-04-13,43.91,44.05,43.64,43.64,6176616,33.6557503026277,33.7630562703428,33.4488030791773,33.4488030791773,8058510.24330973,0.0,1.0
2016-04-14,44.19,44.33,44.02,44.07,4985642,33.8703622380578,33.9776682057729,33.7400621344038,33.7783856943021,6504669.72958578,0.0,1.0
2016-04-15,43.56,43.92,43.4901,43.78,6059294,33.3874853833401,33.6634150146074,33.3339090466024,33.5561090468923,7905442.52163728,0.0,1.0
2016-04-18,43.81,43.87,43.21,43.21,2801172,33.5791031828313,33.6250914547091,33.1192204640525,33.1192204640525,3654634.39127062,0.0,1.0
2016-04-19,44.74,44.994,44.615,44.81,4830395,34.2919213969384,34.4866050812214,34.1961124971928,34.3455743807959,6302122.00122722,0.0,1.0
2016-04-20,45.1,45.44,44.73,44.86,4599334,34.5678510282057,34.8284512355136,34.2842566849587,34.3838979406941,6000661.22799323,0.0,1.0
2016-04-21,44.98,45.28,44.89,45.15,4829759,34.4758744844499,34.7058158438393,34.4068920766331,34.6061745881039,6301292.22445063,0.0,1.0
2016-04-22,46.28,46.35,45.99,45.99,7177365,35.4722870418039,35.5259400256615,35.2500103943942,35.2500103943942,9364167.91532334,0.0,1.0
2016-04-25,45.71,45.8741,45.4409,45.76,4290625,35.0353984589641,35.1611763825501,34.8291410595918,35.0737220188623,5597894.62590855,0.0,1.0
2016-04-26,45.63,45.64,45.255,45.26,3725509,34.9740807631269,34.9817454751066,34.6866540638902,34.69048641988,4860598.81948993,0.0,1.0
2016-04-27,45.55,45.63,45.19,45.28,8494443,34.9127630672897,34.9740807631269,34.6368334360225,34.7058158438393,11082533.8545752,0.0,1.0
2016-04-28,42.08,43.18,41.9,42.94,14494581,32.2531080103524,33.0962263281135,32.1151431947188,32.912273240602,18910796.6985454,0.0,1.0
2016-04-29,41.1,41.89,41.005,41.73,10925328,31.5019662363471,32.1074784827391,31.4291514725404,31.9848430910648,14254062.0300045,0.0,1.0
2016-05-02,41.79,41.95,41.63,41.76,5849343,32.0308313629427,32.153466754617,31.9081959712683,32.0078372270037,7631523.55304782,0.0,1.0
2016-05-03,41.29,41.39,41.04,41.31,5675538,31.6475957639603,31.7242428837568,31.4559779644692,31.6629251879196,7404763.56459486,0.0,1.0
2016-05-04,41.22,41.45,41.06,41.13,4587942,31.5939427801028,31.7702311556347,31.4713073884285,31.524960372286,5985798.30812065,0.0,1.0
2016-05-05,41.61,41.665,41.37,41.4,5094853,31.892866547309,31.9350224631971,31.7089134597975,31.7319075957364,6647155.18799571,0.0,1.0
2016-05-06,41.72,41.84,41.21,41.32,6038251,31.9771783790851,32.0691549228409,31.5862780681232,31.6705898998993,7877988.13058401,0.0,1.0
2016-05-09,42.16,42.56,42.13,42.39,4072007,32.3144257061896,32.6210141853754,32.2914315702506,32.4907140817214,5312667.99171729,0.0,1.0
2016-05-10,43.48,43.51,42.91,42.91,6537938,33.3261676875029,33.3491618234419,32.8892791046631,32.8892791046631,8529919.99877019,0.0,1.0
2016-05-11,42.44,42.8899,42.38,42.79,6222559,32.5290376416197,32.873873033584,32.4830493697418,32.7973025609073,8118451.17797498,0.0,1.0
2016-05-12,42.82,43.12,42.545,43.03,6115145,32.8202966968462,33.0502380562356,32.609517117406,32.9812556484188,7978310.23036309,0.0,1.0
2016-05-13,42.17,42.6,42.05,42.35,6340480,32.3220904181692,32.651673033294,32.2301138744135,32.4600552338029,8272300.40324678,0.0,1.0
2016-05-16,42.78,42.895,42.45,42.45,3042084,32.7896378489277,32.8777820366936,32.5367023535993,32.5367023535993,3968947.57177856,0.0,1.0
2016-05-17,42.66,42.98,42.6,42.89,5157284,32.6976613051719,32.9429320885206,32.651673033294,32.8739496807038,6728607.69419005,0.0,1.0
2016-05-18,43.15,43.3,42.88,42.89,13298301,33.0732321921746,33.1882028718693,32.8662849687241,32.8739496807038,17350033.550267,0.0,1.0
2016-05-19,42.77,42.81,42.49,42.67,6220187,32.781973136948,32.8126319848666,32.5673612015179,32.7053260171516,8115356.47590882,0.0,1.0
2016-05-20,42.96,43.22,42.88,43.0,4049346,32.9276026645613,33.1268851760321,32.8662849687241,32.9582615124799,5283102.62766947,0.0,1.0
2016-05-23,42.59,42.86,42.545,42.71,3212305,32.6440083213144,32.8509555447648,32.609517117406,32.7359848650701,4191031.58544016,0.0,1.0
2016-05-24,43.09,43.215,42.77,42.82,4085528,33.0272439202967,33.1230528200423,32.781973136948,32.8202966968462,5330308.57630274,0.0,1.0
2016-05-25,43.48,43.61,43.34,43.34,4866421,33.3261676875029,33.4258089432383,33.2188617197879,33.2188617197879,6349124.41970775,0.0,1.0
2016-05-26,43.3,43.36,43.14,43.14,4130321,33.1882028718693,33.2341911437472,33.0655674801949,33.0655674801949,5388749.1284317,0.0,1.0
2016-05-27,43.45,43.495,43.12,43.12,3013061,33.303173551564,33.3376647554724,33.0502380562356,33.0502380562356,3931081.83060385,0.0,1.0
2016-05-31,43.89,44.35,43.78,44.24,8008436,33.6404208786684,33.9929976297322,33.5561090468923,33.9086857979561,10448450.0151686,0.0,1.0
2016-06-01,43.37,43.46,43.21,43.3,6359025,33.2418558557268,33.3108382635436,33.1192204640525,33.1882028718693,8296495.70249513,0.0,1.0
2016-06-02,42.75,42.75,42.37,42.49,14508395,32.7666437129887,32.7666437129887,32.4753846577622,32.5673612015179,18928819.5545075,0.0,1.0
2016-06-03,41.95,42.21,41.7,42.12,9284629,32.153466754617,32.3527492660878,31.9618489551258,32.283766858271,12113474.0935539,0.0,1.0
2016-06-06,42.69,42.8099,42.285,42.39,8533406,32.7206554411108,32.8125553377468,32.4102346059352,32.4907140817214,11133368.1195854,0.0,1.0
2016-06-07,42.87,43.05,42.845,42.85,4521546,32.8586202567445,32.9965850723781,32.8394584767954,32.8432908327852,5899172.74387725,0.0,1.0
2016-06-08,43.0,43.06,42.89,42.97,7458466,32.9582615124799,33.0042497843578,32.8739496807038,32.9352673765409,9730914.89909318,0.0,1.0
2016-06-09,42.5,42.56,42.16,42.29,5367593,32.5750259134976,32.6210141853754,32.3144257061896,32.414066961925,7002993.73838645,0.0,1.0
2016-06-10,41.68,41.9,41.3943,41.83,5518922,31.9465195311666,32.1151431947188,31.727538709908,32.0614902108612,7200429.72867786,0.0,1.0
2016-06-13,40.65,41.075,40.5501,40.63,6938098,31.157054197263,31.4828044563979,31.0804837245863,31.1417247733037,9052000.93418252,0.0,1.0
2016-06-14,40.29,40.35,39.92,40.19,5853091,30.8811245659957,30.9271128378736,30.5975302227488,30.8044774461992,7636413.49543568,0.0,1.0
2016-06-15,40.71,40.83,40.525,40.66,4893946,31.2030424691408,31.2950190128966,31.0612452975174,31.1647189092426,6385035.74954388,0.0,1.0
2016-06-16,39.72,39.76,38.81,39.32,9094217,30.4442359831558,30.4748948310744,29.746747193008,30.13764750397,11865047.2765964,0.0,1.0
2016-06-17,39.73,39.905,39.3633,39.66,9542399,30.4519006951355,30.5860331547793,30.1708357068418,30.398247711278,12449781.5773635,0.0,1.0
2016-06-20,40.11,40.735,40.06,40.54,7059883,31.0765747214767,31.5608145419933,31.0378355358353,31.4097317179921,9112069.44999324,0.435,1.0
2016-06-21,40.82,41.22,40.775,40.9,6540284,31.6266711575836,31.9365846427143,31.5918058905064,31.6886538546097,8441431.96575348,0.0,1.0
2016-06-22,40.28,40.77,40.2315,40.5,6007598,31.2082879526572,31.5879319719423,31.1707109425851,31.3787403694791,7753903.31591055,0.0,1.0
2016-06-23,41.85,41.92,41.47,41.71,9391008,32.424698381795,32.4789332416929,32.1302805709209,32.3162286619993,12120812.3564431,0.0,1.0
2016-06-24,38.62,38.99,38.19,38.25,23080549,29.922146989365,30.2088169631108,29.5889899928495,29.6354770156191,29789667.2553882,0.0,1.0
2016-06-27,37.74,37.78,37.053,37.78,9972724,29.2403373220775,29.2713286705906,28.7080609113656,29.2713286705906,12871623.1832191,0.0,1.0
2016-06-28,38.39,38.44,37.985,38.15,12136997,29.7439467354149,29.7826859210562,29.4301593317201,29.5579986443365,15665013.0856785,0.0,1.0
2016-06-29,38.91,39.015,38.71,38.73,6649793,30.1468342660847,30.2281865559315,29.9918775235194,30.0073731977759,8582773.3468216,0.0,1.0
2016-06-30,38.78,38.85,38.28,38.43,5877999,30.0461123834172,30.1003472433151,29.6587205270039,29.7749380839279,7586632.11769812,0.0,1.0
2016-07-01,38.37,38.61,38.25,38.33,4425329,29.7284510611583,29.9143991522367,29.6354770156191,29.6974597126453,5711695.95686914,0.0,1.0
2016-07-05,37.93,38.16,37.85,38.08,4629624,29.3875462275146,29.5657464814647,29.3255635304885,29.5037637844386,5975375.99636644,0.0,1.0
2016-07-06,37.63,37.66,37.12,37.24,8457341,29.1551111136666,29.1783546250514,28.759971420125,28.8529454656642,10915744.4329142,0.0,1.0
2016-07-07,37.55,37.76,37.38,37.66,3725636,29.0931284166405,29.2558329963341,28.9614151854599,29.1783546250514,4808614.24720424,0.0,1.0
2016-07-08,37.79,37.905,37.46,37.51,5092892,29.2790765077189,29.3681766346939,29.0233978824861,29.0621370681274,6573308.02866208,0.0,1.0
2016-07-11,39.66,39.86,39.31,39.41,10599305,30.7279220507047,30.88287879327,30.4567477512154,30.534226122498,13680340.4931301,0.0,1.0
2016-07-12,41.0,41.1,40.69,40.79,17807630,31.7661322258924,31.8436105971751,31.5259492749161,31.6034276461988,22984001.4770476,0.0,1.0
2016-07-13,40.9,41.0,40.615,40.97,9808686,31.6886538546097,31.7661322258924,31.4678404964541,31.7428887145076,12659902.1605849,0.0,1.0
2016-07-14,41.21,41.48,41.16,41.43,8425946,31.928836805586,32.1380284080492,31.8900976199447,32.0992892224078,10875223.446889,0.0,1.0
2016-07-15,41.37,41.64,41.2735,41.48,13867921,32.0528021996383,32.2619938021014,31.9780355713505,32.1380284080492,17899086.8940774,0.0,1.0
2016-07-18,41.67,41.725,41.3,41.48,5255379,32.2852373134862,32.3278504176917,31.9985673397404,32.1380284080492,6783027.20229728,0.0,1.0
2016-07-19,41.33,41.55,41.22,41.53,7616021,32.0218108511252,32.192263267947,31.9365846427143,32.1767675936905,9829867.19250262,0.0,1.0
2016-07-20,41.87,41.91,41.55,41.68,10272157,32.4401940560516,32.4711854045646,32.192263267947,32.2929851506145,13258096.2014858,0.0,1.0
2016-07-21,41.22,41.54,41.02,41.51,13726343,31.9365846427143,32.1845154308188,31.7816279001489,32.161271919434,17716354.6067872,0.0,1.0
2016-07-22,41.42,41.565,41.32,41.38,4682045,32.0915413852796,32.2038850236394,32.0140630139969,32.0605500367665,6043034.87862244,0.0,1.0
2016-07-25,41.27,41.52,41.175,41.49,4539093,31.9753238283556,32.1690197565622,31.9017193756371,32.1457762451775,5858529.19318609,0.0,1.0
2016-07-26,40.62,40.89,40.59,40.65,11387670,31.4717144150183,31.6809060174815,31.4484709036335,31.4949579264031,14697869.6266786,0.0,1.0
2016-07-27,41.14,41.54,41.13,41.52,9381654,31.8746019456881,32.1845154308188,31.8668541085599,32.1690197565622,12108739.3096751,0.0,1.0
2016-07-28,41.3,41.48,40.73,41.0,9657715,31.9985673397404,32.1380284080492,31.5569406234292,31.7661322258924,12465046.4898981,0.0,1.0
2016-07-29,40.73,41.16,40.68,41.07,11218423,31.5569406234292,31.8900976199447,31.5182014377879,31.8203670857903,14479425.4374189,0.0,1.0
2016-08-01,41.0,41.175,40.865,41.12,6193331,31.7661322258924,31.9017193756371,31.6615364246608,31.8591062714316,7993625.70155852,0.0,1.0
2016-08-02,39.75,40.1781,39.49,40.12,10022924,30.7976525848591,31.1293374923202,30.5962088195242,31.0843225586049,12936415.4590103,0.0,1.0
2016-08-03,39.69,39.79,39.51,39.52,4453362,30.7511655620895,30.8286439333722,30.6117044937807,30.619452330909,5747877.66737222,0.0,1.0
2016-08-04,40.55,40.57,40.33,40.47,7678728,31.4174795551204,31.4329752293769,31.2470271382985,31.3554968580943,9910802.03788189,0.0,1.0
2016-08-05,40.98,41.11,40.8,40.83,2971713,31.7506365516359,31.8513584343033,31.6111754833271,31.6344189947119,3835538.81012585,0.0,1.0
2016-08-08,41.64,41.84,41.6,41.76,4430403,32.2619938021014,32.4169505446668,32.2310024535884,32.3549678476406,5718244.88131864,0.0,1.0
2016-08-09,41.74,41.9301,41.695,41.77,3682455,32.3394721733841,32.4867585571925,32.3046069063069,32.3627156847689,4752881.27387874,0.0,1.0
2016-08-10,41.61,41.79,41.56,41.73,4378781,32.2387502907166,32.3782113590254,32.2000111050753,32.3317243362558,5651617.25460761,0.0,1.0
2016-08-11,42.1108,42.2,41.71,41.81,4677398,32.6267619741002,32.6958726812844,32.3162286619993,32.393707033282,6037037.07572201,0.0,1.0
2016-08-12,41.64,41.77,41.61,41.65,4723209,32.2619938021014,32.3627156847689,32.2387502907166,32.2697416392297,6096164.54477124,0.0,1.0
2016-08-15,41.825,41.8682,41.69,41.72,2943709,32.4053287889744,32.4387994453685,32.3007329877428,32.3239764991276,3799394.52942353,0.0,1.0
2016-08-16,41.06,41.255,41.05,41.13,4147649,31.812619248662,31.9637020726632,31.8048714115337,31.8668541085599,5353299.16121769,0.0,1.0
2016-08-17,41.58,41.71,41.35,41.65,4973598,32.2155067793318,32.3162286619993,32.0373065253817,32.2697416392297,6419337.31654584,0.0,1.0
2016-08-18,41.39,41.45,41.295,41.35,3615667,32.0682978738948,32.1147848966644,31.9946934211763,32.0373065253817,4666679.15205517,0.0,1.0
2016-08-19,41.56,41.66,41.42,41.53,2966695,32.2000111050753,32.277489476358,32.0915413852796,32.1767675936905,3829062.16391231,0.0,1.0
2016-08-22,41.82,41.83,41.66,41.69,2255769,32.4014548704102,32.4092027075385,32.277489476358,32.3007329877428,2911482.21452705,0.0,1.0
2016-08-23,41.62,41.69,41.56,41.56,3458116,32.2464981278449,32.3007329877428,32.2000111050753,32.2000111050753,4463330.7886452,0.0,1.0
2016-08-24,41.73,41.81,41.665,41.68,2126369,32.3317243362558,32.393707033282,32.2813633949221,32.2929851506145,2744467.86218875,0.0,1.0
2016-08-25,41.63,41.74,41.62,41.63,2687155,32.2542459649732,32.3394721733841,32.2464981278449,32.2542459649732,3468264.69828134,0.0,1.0
2016-08-26,41.9,41.91,41.3834,41.4,4684407,32.4634375674364,32.4711854045646,32.0631843013901,32.076045711023,6046083.47135986,0.0,1.0
2016-08-29,42.27,42.4,42.25,42.34,3020930,32.7501075411822,32.8508294238497,32.7346118669257,32.8043424010801,3899062.34473972,0.0,1.0
2016-08-30,42.83,42.965,42.63,42.63,5865718,33.1839864203652,33.2885822215967,33.0290296777998,33.0290296777998,7570781.24241937,0.0,1.0
2016-08-31,43.2,43.2266,42.955,43.21,4460789,33.470656394111,33.4912656408722,33.2808343844685,33.4784042312393,5757463.56841408,0.0,1.0
2016-09-01,43.52,43.79,43.3,43.64,9590935,33.7185871822155,33.9277787846787,33.5481347653937,33.8115612277547,12378854.6935369,0.0,1.0
2016-09-02,43.98,44.06,43.71,43.74,4223095,34.0749876901158,34.1369703871419,33.8657960876526,33.8890395990374,5450676.01459107,0.0,1.0
2016-09-06,43.33,43.74,43.25,43.65,5312979,33.5713782767785,33.8890395990374,33.5093955797523,33.819309064883,6857370.53069514,0.0,1.0
2016-09-07,43.27,43.42,43.22,43.27,7192878,33.5248912540089,33.6411088109329,33.4861520683675,33.5248912540089,9283723.80694248,0.0,1.0
2016-09-08,43.45,43.47,43.024,43.07,7903398,33.6643523223177,33.6798479965742,33.3342944606535,33.3699345114435,10200779.7391172,0.0,1.0
2016-09-09,42.87,43.38,42.85,43.3,3481982,33.2149777688782,33.6101174624198,33.1994820946217,33.5481347653937,4494134.2239845,0.0,1.0
2016-09-12,42.78,42.82,42.34,42.35,3680174,33.1452472347238,33.1762385832369,32.8043424010801,32.8120902382084,4749937.22644688,0.0,1.0
2016-09-13,42.35,42.59,42.095,42.53,5251609,32.8120902382084,32.9980383292868,32.6145203914376,32.9515513065172,6778161.328199,0.0,1.0
2016-09-14,41.81,42.17,41.71,42.12,4936162,32.393707033282,32.6726291698996,32.3162286619993,32.6338899842582,6371019.31581834,0.0,1.0
2016-09-15,41.98,42.04,41.72,41.72,4177843,32.5254202644625,32.5719072872321,32.3239764991276,32.3239764991276,5392270.03721848,0.0,1.0
2016-09-16,41.57,41.695,41.55,41.6,3127570,32.2077589422036,32.3046069063069,32.192263267947,32.2310024535884,4036700.75689857,0.0,1.0
2016-09-19,41.53,41.765,41.47,41.66,2378915,32.1767675936905,32.3588417662048,32.1302805709209,32.277489476358,3070424.63672991,0.0,1.0
2016-09-20,42.07,42.24,42.065,42.16,7193257,32.5951507986169,32.7268640297974,32.5912768800528,32.6648813327713,9284212.97571788,0.0,1.0
2016-09-21,42.9,43.05,42.605,42.99,8235075,33.238221280263,33.354438837187,33.0096600849792,33.3079518144174,10628869.5330933,0.0,1.0
2016-09-22,43.55,43.71,43.495,43.62,7213094,33.7418306936003,33.8657960876526,33.6992175893949,33.7960655534982,9309816.25011769,0.0,1.0
2016-09-23,43.01,43.11,42.97,43.05,5374225,33.3234474886739,33.4009258599566,33.2924561401609,33.354438837187,6936419.688526,0.0,1.0
2016-09-26,42.23,42.3,42.12,42.27,3916817,32.7578553783105,32.8121544518715,32.6725282627146,32.7888834203454,5049389.8333625,0.05,1.0
2016-09-27,42.69,42.74,42.44,42.5,3034598,33.1146778617115,33.153462914255,32.9207525989935,32.9672946620458,3912071.53398848,0.0,1.0
2016-09-28,42.89,42.89,42.585,42.74,1456952,33.2698180718858,33.2698180718858,33.0332292513699,33.153462914255,1878239.04371768,0.0,1.0
2016-09-29,42.77,43.27,42.6,43.16,2353110,33.1767339457812,33.564584471217,33.044864767133,33.4792573556211,3033526.89461459,0.0,1.0
2016-09-30,42.91,43.035,42.64,42.64,3227548,33.2853320929032,33.3822947242622,33.0758928091679,33.0758928091679,4160814.26778159,0.0,1.0
2016-10-03,42.79,42.83,42.62,42.66,2392740,33.1922479667986,33.2232760088335,33.0603787881504,33.0914068301853,3084616.16406378,0.0,1.0
2016-10-04,43.26,43.58,43.2,43.41,3335338,33.5568274607083,33.8050517969872,33.510285397656,33.6731826183391,4299772.43972021,0.0,1.0
2016-10-05,44.03,44.11,43.72,43.72,6315995,34.1541172698795,34.2161733539492,33.9136499441093,33.9136499441093,8142305.58654345,0.0,1.0
2016-10-06,44.01,44.02,43.88,43.94,3384734,34.1386032488621,34.1463602593708,34.0377621122487,34.084304175301,4363451.61089639,0.0,1.0
2016-10-07,43.68,43.8,43.575,43.74,2694200,33.8826219020744,33.975706028179,33.8011732917329,33.9291639651267,3473245.26242744,0.0,1.0
2016-10-10,44.19,44.29,44.02,44.02,3531873,34.278229438019,34.3557995431061,34.1463602593708,34.1463602593708,4553136.79932646,0.0,1.0
2016-10-11,43.7,44.01,43.5,43.96,5653120,33.8981359230918,34.1386032488621,33.7429957129175,34.0998181963185,7287756.01586141,0.0,1.0
2016-10-12,43.91,44.0077,43.6801,43.74,2078636,34.0610331437749,34.1368191364451,33.8826994721795,33.9291639651267,2679686.97175826,0.0,1.0
2016-10-13,43.54,43.58,43.22,43.37,3832453,33.7740237549524,33.8050517969872,33.5257994186734,33.6421545763042,4940631.44002888,0.0,1.0
2016-10-14,43.77,43.98,43.705,43.91,2711262,33.9524349966529,34.1153322173359,33.9020144283462,34.0610331437749,3495240.84949132,0.0,1.0
2016-10-17,43.75,43.94,43.701,43.87,2265267,33.9369209756354,34.084304175301,33.8989116241427,34.03000510174,2920283.52604974,0.0,1.0
2016-10-18,43.97,44.14,43.97,44.08,2828335,34.1075752068272,34.2394443854754,34.1075752068272,34.1929023224231,3646166.2605997,0.0,1.0
2016-10-19,43.93,43.9958,43.8335,43.94,1570680,34.0765471647923,34.1275882939397,34.0016920133832,34.084304175301,2024852.22655687,0.0,1.0
2016-10-20,44.44,44.53,44.19,44.19,5868676,34.4721547007369,34.5419677953153,34.278229438019,34.278229438019,7565641.41998425,0.0,1.0
2016-10-21,44.53,44.57,44.12,44.14,3481471,34.5419677953153,34.5729958373502,34.2239303644579,34.2394443854754,4488160.73677845,0.0,1.0
2016-10-24,44.74,44.75,44.62,44.65,2974031,34.7048650159984,34.7126220265071,34.6117808898938,34.6350519214199,3833991.19629661,0.0,1.0
2016-10-25,44.7,44.92,44.66,44.83,4347305,34.6738369739635,34.8444912051553,34.6428089319286,34.7746781105768,5604356.20799388,0.0,1.0
2016-10-26,44.75,44.83,44.55,44.55,3220635,34.7126220265071,34.7746781105768,34.5574818163328,34.5574818163328,4151902.32935862,0.0,1.0
2016-10-27,45.05,45.14,44.83,44.86,5252583,34.9453323417686,35.015145436347,34.7746781105768,34.797949142103,6771401.1655619,0.0,1.0
2016-10-28,45.01,45.265,44.84,45.06,4937432,34.9143042997337,35.112108067706,34.7824351210855,34.9530893522773,6365122.2264708,0.0,1.0
2016-10-31,45.15,45.3137,45.14,45.2,3407100,35.0229024468558,35.1498847088834,35.015145436347,35.0616874993993,4392284.88368217,0.0,1.0
2016-11-01,44.48,45.125,44.32,45.08,7316742,34.5031827427717,35.003509920584,34.3790705746323,34.9686033732947,9432425.01963621,0.0,1.0
2016-11-02,43.91,44.21,43.76,44.09,4553166,34.0610331437749,34.2937434590364,33.9446779861441,34.2006593329318,5869743.2404965,0.0,1.0
2016-11-03,43.82,44.12,43.75,44.08,2960234,33.9912200491964,34.2239303644579,33.9369209756354,34.1929023224231,3816204.70498724,0.0,1.0
2016-11-04,43.38,43.625,43.35,43.39,3605984,33.6499115868129,33.8399583442765,33.6266405552868,33.6576685973216,4648677.47175011,0.0,1.0
2016-11-07,44.51,44.51,44.31,44.34,3744052,34.5264537742979,34.5264537742979,34.3713135641236,34.3945845956497,4826668.72217429,0.0,1.0
2016-11-08,44.73,44.94,44.41,44.47,7265623,34.6971080054897,34.8600052261727,34.4488836692107,34.495425732263,9366524.63192553,0.0,1.0
2016-11-09,44.65,44.84,43.63,43.67,10891493,34.6350519214199,34.7824351210855,33.8438368495308,33.8748648915657,14040838.268507,0.0,1.0
2016-11-10,45.28,45.5,44.77,45.19,8161587,35.1237435834691,35.2943978146608,34.7281360475245,35.0539304888906,10521562.3864744,0.0,1.0
2016-11-11,45.53,45.56,45.23,45.24,4527066,35.317668846187,35.3409398777131,35.0849585309255,35.0927155414342,5836096.25758901,0.0,1.0
2016-11-14,46.54,46.55,46.02,46.02,9021132,36.1011269075674,36.1088839180761,35.6977623611141,35.6977623611141,11629650.3528812,0.0,1.0
2016-11-15,46.95,47.01,46.53,46.56,6646024,36.4191643384248,36.4657064014771,36.0933698970587,36.1166409285848,8567764.59504826,0.0,1.0
2016-11-16,46.59,47.04,46.58,46.86,5690136,36.139911960111,36.4889774330032,36.1321549496022,36.3493512438463,7335475.4303941,0.0,1.0
2016-11-17,47.64,47.64,46.97,47.04,6980682,36.9543980635262,36.9543980635262,36.4346783594422,36.4889774330032,8999191.10868253,0.0,1.0
2016-11-18,47.29,47.35,47.04,47.12,4508108,36.6829026957211,36.7294447587734,36.4889774330032,36.5510335170729,5811656.42992771,0.0,1.0
2016-11-21,47.68,47.71,47.38,47.45,5911293,36.9854261055611,37.0086971370872,36.7527157902996,36.8070148638606,7620581.39969952,0.0,1.0
2016-11-22,47.76,47.8,47.5748,47.64,4667913,37.0474821896308,37.0785102316657,36.9038223550094,36.9543980635262,6017670.07374116,0.0,1.0
2016-11-23,48.4,48.455,47.935,47.97,6992010,37.5439308621887,37.5865944199866,37.1832298735334,37.2103794103139,9013794.67275823,0.0,1.0
2016-11-25,48.15,48.19,48.0,48.07,4007001,37.3500055994708,37.3810336415056,37.23365044184,37.287949515401,5165651.11713755,0.0,1.0
2016-11-28,48.15,48.3564,48.06,48.25,6170087,37.3500055994708,37.5101102963707,37.2801925048923,37.4275757045579,7954207.34968268,0.0,1.0
2016-11-29,48.43,48.65,48.36,48.5,6450546,37.5672018937148,37.7378561249066,37.5129028201538,37.6215009672758,8315762.87379195,0.0,1.0
2016-11-30,49.2,49.24,48.83,48.88,7637198,38.164491702886,38.1955197449209,37.8774823140635,37.9162673666071,9845542.93360563,0.0,1.0
2016-12-01,48.61,49.14,48.57,49.07,6392412,37.7068280828717,38.1179496398337,37.6758000408369,38.0636505662727,8240819.05370214,0.0,1.0
2016-12-02,48.77,48.83,48.62,48.62,4831196,37.8309402510112,37.8774823140635,37.7145850933804,37.7145850933804,6228167.40362942,0.0,1.0
2016-12-05,49.01,49.45,48.84,49.05,5796452,38.0171085032204,38.3584169656039,37.8852393245722,38.0481365452553,7472533.38575014,0.0,1.0
2016-12-06,49.36,49.49,49.0965,49.19,5291214,38.2886038710255,38.3894450076388,38.0842066441208,38.1567346923773,6821202.56773428,0.0,1.0
2016-12-07,49.99,50.1,49.535,49.63,6540883,38.7772955330746,38.8626226486705,38.424351554928,38.4980431547608,8432221.39850129,0.0,1.0
2016-12-08,50.69,50.825,50.45,50.45,5623942,39.3202862686848,39.4250059105525,39.1341180164756,39.1341180164756,7250141.00945241,0.0,1.0
2016-12-09,51.46,51.5175,51.096,51.18,7804838,39.917576077856,39.9621788882811,39.6352208953387,39.7003797836119,10061657.1180735,0.0,1.0
2016-12-12,50.45,51.065,50.41,50.98,9694302,39.1341180164756,39.6111741627617,39.1030899744407,39.5452395734376,12497471.7890434,0.0,1.0
2016-12-13,51.03,51.11,50.89,50.93,7426918,39.5840246259812,39.6460807100509,39.4754264788591,39.506454520894,9574459.11882452,0.0,1.0
2016-12-14,51.21,51.41,50.63,50.67,12424197,39.7236508151381,39.8787910253124,39.2737442056325,39.3047722476674,16016733.4903552,0.0,1.0
2016-12-15,51.64,51.815,51.45,51.52,9125457,40.0572022670129,40.1929499509154,39.9098190673473,39.9641181409083,11764141.5977787,0.0,1.0
2016-12-16,51.23,51.5,51.07,51.46,3811580,39.7391648361555,39.9486041198908,39.615052668016,39.917576077856,4913722.87779792,0.0,1.0
2016-12-19,51.12,51.25,50.94,51.12,7330190,39.6538377205596,39.7546788571729,39.5142115314027,39.6538377205596,9449761.59535037,0.0,1.0
2016-12-20,51.52,51.66,51.44,51.5,4209607,39.9641181409083,40.0727162880303,39.9020620568385,39.9486041198908,5426841.94544999,0.0,1.0
2016-12-21,51.17,51.315,50.99,51.06,8056994,39.6926227731032,39.8050994254796,39.5529965839463,39.6072956575073,10386725.6476528,0.0,1.0
2016-12-22,51.27,51.27,51.04,51.17,5692253,39.7701928781904,39.7701928781904,39.5917816364899,39.6926227731032,7338204.57456326,0.0,1.0
2016-12-23,50.76,50.78,50.64,50.65,2408586,39.7589995120263,39.7746649964676,39.6650066053785,39.6728393475991,3075022.68317941,0.49557,1.0
2016-12-27,50.43,50.57,50.37,50.46,2127916,39.5005190187448,39.6101774098339,39.4535225654209,39.5240172454067,2716693.5155732,0.0,1.0
2016-12-28,50.29,50.69,50.24,50.68,5206048,39.3908606276557,39.7041703164817,39.3516969165524,39.6963375742611,6646520.27775666,0.0,1.0
2016-12-29,49.42,49.68,49.23,49.55,5506125,38.709412054459,38.9130633521959,38.5605899522666,38.8112377033275,7029626.20866402,0.0,1.0
2016-12-30,49.54,49.8,49.46,49.79,3054885,38.8034049611068,39.0070562588438,38.7407430233416,38.9992235166231,3900147.50127442,0.0,1.0
2017-01-03,50.41,50.65,50.0,50.46,5879761,39.4848535343035,39.6728393475991,39.1637111032568,39.5240172454067,7506644.33268053,0.0,1.0
2017-01-04,51.32,51.35,50.9,51.09,6213046,40.1976330763828,40.2211313030447,39.8686579031154,40.0174800053078,7932146.65435949,0.0,1.0
2017-01-05,50.64,50.95,50.52,50.88,4171463,39.6650066053785,39.9078216142187,39.5710136987307,39.8529924186741,5325673.7965942,0.0,1.0
2017-01-06,51.19,51.28,50.8,50.94,5890081,40.0958074275143,40.1663021075002,39.7903304809089,39.899988871998,7519819.79500174,0.0,1.0
2017-01-09,50.78,50.951,50.6676,50.89,2670316,39.7746649964676,39.9086048884407,39.6866249739075,39.8608251608947,3409171.30268835,0.0,1.0
2017-01-10,50.43,50.64,50.36,50.56,4109551,39.5005190187448,39.6650066053785,39.4456898232002,39.6023446676133,5246631.23620358,0.0,1.0
2017-01-11,50.72,51.245,50.145,50.81,9372825,39.7276685431437,40.1388875097279,39.2772858654562,39.7981632231295,11966211.4952387,0.0,1.0
2017-01-12,50.4,50.4399,49.66,50.23,5445501,39.4770207920828,39.5082734335432,38.8973978677546,39.3438641743318,6952228.02767939,0.0,1.0
2017-01-13,50.67,50.85,50.46,50.61,2415401,39.6885048320404,39.8294941920121,39.5240172454067,39.6415083787165,3083723.33974134,0.0,1.0
2017-01-17,49.18,49.51,49.12,49.3,7532459,38.5214262411634,38.7799067344449,38.4744297878395,38.6154191478112,9616630.78881921,0.0,1.0
2017-01-18,50.0,50.03,49.34,49.49,6264859,39.1637111032568,39.1872093299187,38.6467501166938,38.7642412500036,7998295.90137976,0.0,1.0
2017-01-19,50.1,50.5167,50.01,50.38,3665541,39.2420385254633,39.5684288937978,39.1715438454774,39.4613553076415,4679767.18336989,0.0,1.0
2017-01-20,50.39,50.79,50.16,50.65,3875287,39.4691880498622,39.7824977386882,39.2890349787872,39.6728393475991,4947548.24151195,0.0,1.0
2017-01-23,49.87,50.1518,49.54,49.93,5400498,39.0618854543883,39.2826121301663,38.8034049611068,39.1088819077122,6894773.05376061,0.0,1.0
2017-01-24,50.28,50.37,49.66,49.77,7115615,39.383027885435,39.4535225654209,38.8973978677546,38.9835580321818,9084449.35317721,0.0,1.0
2017-01-25,50.62,50.8357,50.54,50.63,4742670,39.6493411209372,39.8182933706366,39.586679183172,39.6571738631578,6054929.25261315,0.0,1.0
2017-01-26,51.4,51.61,51.34,51.5,5045221,40.260295014148,40.4247826007816,40.2132985608241,40.3386224363545,6441193.71973976,0.0,1.0
2017-01-27,51.14,51.32,51.075,51.3,4508169,40.056643716411,40.1976330763828,40.0057308919768,40.1819675919415,5755543.68189729,0.0,1.0
2017-01-30,50.3,50.71,50.08,50.71,4554513,39.3986933698763,39.719835800923,39.226373041022,39.719835800923,5814710.69990257,0.0,1.0
2017-01-31,49.87,49.88,49.35,49.79,4686138,39.0618854543883,39.069718196609,38.6545828589144,38.9992235166231,5982755.29564193,0.0,1.0
2017-02-01,50.2,50.625,50.16,50.54,3521085,39.3203659476698,39.6532574920475,39.2890349787872,39.586679183172,4495341.3514829,0.0,1.0
2017-02-02,50.13,50.14,49.66,49.76,4366803,39.2655367521253,39.2733694943459,38.8973978677546,38.9757252899611,5575062.82855413,0.0,1.0
2017-02-03,50.41,50.48,50.07,50.15,4132290,39.4848535343035,39.539682729848,39.2185402988013,39.2812022365665,5275661.93753325,0.0,1.0
2017-02-06,49.84,50.06,49.6641,49.89,2611400,39.0383872277264,39.2107075565807,38.9006092920651,39.0775509388296,3333953.71178555,0.0,1.0
2017-02-07,50.16,50.2299,49.88,50.11,2025927,39.2890349787872,39.3437858469096,39.069718196609,39.2498712676839,2586484.96647644,0.0,1.0
2017-02-08,50.19,50.25,49.99,50.17,2224280,39.3125332054492,39.3595296587731,39.1558783610361,39.2968677210079,2839720.67168965,0.0,1.0
2017-02-09,50.68,50.81,49.96,50.03,3864498,39.6963375742611,39.7981632231295,39.1323801343742,39.1872093299187,4933774.01060268,0.0,1.0
2017-02-10,51.09,51.14,50.84,51.11,5662410,40.0174800053078,40.056643716411,39.8216614497915,40.0331454897491,7229154.03122908,0.0,1.0
2017-02-13,51.53,51.6468,51.505,51.53,2601084,40.3621206630164,40.4536070921536,40.3425388074648,40.3621206630164,3320783.35623268,0.0,1.0
2017-02-14,51.67,51.69,51.0,51.06,3164954,40.4717790541056,40.4874445385469,39.9469853253219,39.9939817786458,4040671.72242112,0.0,1.0
2017-02-15,51.51,51.65,51.32,51.57,3021863,40.3464551785751,40.4561135696643,40.1976330763828,40.393451631899,3857988.57523069,0.0,1.0
2017-02-16,51.21,51.4099,51.02,51.28,4522502,40.1114729119556,40.2680494289464,39.9626508097632,40.1663021075002,5773842.50955717,0.0,1.0
2017-02-17,51.01,51.03,50.74,50.78,3018455,39.9548180675426,39.9704835519839,39.743334027585,39.7746649964676,3853637.60860368,0.0,1.0
2017-02-21,51.88,51.91,51.68,51.75,4204199,40.6362666407392,40.6597648674012,40.4796117963262,40.5344409918708,5367467.58870151,0.0,1.0
2017-02-22,51.66,51.84,51.51,51.55,2293656,40.4639463118849,40.6049356718566,40.3464551785751,40.3777861474577,2928292.46180562,0.0,1.0
2017-02-23,51.43,51.59,51.23,51.53,1923908,40.2837932408099,40.4091171163403,40.1271383963969,40.3621206630164,2456238.11661711,0.0,1.0
2017-02-24,50.9,51.045,50.71,50.86,4705700,39.8686579031154,39.9822326653148,39.719835800923,39.8373269342328,6007729.94621631,0.0,1.0
2017-02-27,51.02,51.0871,50.61,50.67,2469983,39.9626508097632,40.0152085100638,39.6415083787165,39.6885048320404,3153407.74714606,0.0,1.0
2017-02-28,50.71,50.8,50.41,50.64,7325535,39.719835800923,39.7903304809089,39.4848535343035,39.6650066053785,9352452.55574213,0.0,1.0
2017-03-01,52.1,52.18,51.9272,51.97,7116685,40.8085869695936,40.8712489073588,40.6732371840207,40.7067613207251,9085815.41370857,0.0,1.0
2017-03-02,51.92,52.21,51.875,52.12,2722597,40.6675976096218,40.8947471340207,40.6323502696289,40.8242524540349,3475918.04160459,0.0,1.0
2017-03-03,51.62,51.98,51.62,51.85,3549489,40.4326153430023,40.7145940629457,40.4326153430023,40.6127684140773,4531604.51347629,0.0,1.0
2017-03-06,51.58,51.67,51.45,51.47,1861592,40.4012843741197,40.4717790541056,40.2994587252512,40.3151242096925,2376679.77262399,0.0,1.0
2017-03-07,51.6,51.72,51.54,51.63,2364033,40.416949858561,40.5109427652088,40.3699534052371,40.440448085223,3018142.22069906,0.0,1.0
2017-03-08,51.55,51.815,51.49,51.75,1999423,40.3777861474577,40.585353816305,40.3307896941338,40.5344409918708,2552647.51944528,0.0,1.0
2017-03-09,51.84,51.86,51.64,51.64,1856127,40.6049356718566,40.6206011562979,40.4482808274436,40.4482808274436,2369702.65037734,0.0,1.0
2017-03-10,52.14,52.33,52.02,52.25,3084451,40.8399179384762,40.9887400406685,40.7459250318284,40.9260781029033,3937894.17947103,0.0,1.0
2017-03-13,52.38,52.38,52.21,52.28,1845254,41.0279037517718,41.0279037517718,40.8947471340207,40.9495763295653,2355821.1773329,0.0,1.0
2017-03-14,51.96,52.18,51.8799,52.15,2500026,40.6989285785045,40.8712489073588,40.636188313317,40.8477506806968,3191763.4074674,0.0,1.0
2017-03-15,51.86,52.19,51.81,52.13,2694596,40.6206011562979,40.8790816495794,40.5814374451947,40.8320851962555,3440169.3865216,0.0,1.0
2017-03-16,51.77,52.18,51.73,52.12,2394994,40.5501064763121,40.8712489073588,40.5187755074295,40.8242524540349,3057669.8843548,0.0,1.0
2017-03-17,51.56,51.89,51.49,51.8,4029268,40.3856188896784,40.6440993829599,40.3307896941338,40.573604702974,5144134.56551227,0.0,1.0
2017-03-20,51.5,51.78,51.41,51.63,1618175,40.3386224363545,40.5579392185327,40.2681277563686,40.440448085223,2065911.21527479,0.0,1.0
2017-03-21,50.77,51.76,50.69,51.7,4683309,39.7668322542469,40.5422737340914,39.7041703164817,40.4952772807675,5979143.53373236,0.0,1.0
2017-03-22,50.43,50.475,50.0647,50.27,4910811,39.5005190187448,39.5357663587377,39.2143889454244,39.3751951432144,6269593.53654259,0.0,1.0
2017-03-23,50.4,50.625,50.09,50.17,2148840,39.4770207920828,39.6532574920475,39.2342057832426,39.2968677210079,2743407.02076789,0.0,1.0
2017-03-24,50.75,50.8878,50.5,50.77,2723527,39.7511667698056,39.8591019576062,39.5553482142893,39.7668322542469,3477105.365244,0.0,1.0
2017-03-27,50.58,50.63,50.0,50.01,4282151,39.6180101520546,39.6571738631578,39.1637111032568,39.1715438454774,5466988.29014176,0.0,1.0
2017-03-28,51.31,51.4,50.57,50.6,4914428,40.1898003341621,40.260295014148,39.6101774098339,39.6336756364959,6274211.33181544,0.0,1.0
2017-03-29,51.11,51.155,50.93,51.01,2333867,40.0331454897491,40.068392829742,39.8921561297774,39.9548180675426,2979629.52725121,0.0,1.0
2017-03-30,51.35,51.38,50.97,51.01,2025428,40.2211313030447,40.2446295297067,39.92348709866,39.9548180675426,2585847.89712583,0.0,1.0
2017-03-31,50.62,50.655,50.485,50.51,2816999,39.6493411209372,39.6767557187094,39.5435991009584,39.56318095651,3596440.3278495,0.0,1.0
2017-04-03,50.52,50.66,50.23,50.62,4842141,39.5710136987307,39.6806720898198,39.3438641743318,39.6493411209372,6181923.0910389,0.0,1.0
2017-04-04,50.21,50.26,49.86,50.03,2754246,39.3281986898905,39.3673624009937,39.0540527121677,39.1872093299187,3516324.06941507,0.0,1.0
2017-04-05,49.68,50.38,49.68,50.21,4638959,38.9130633521959,39.4613553076415,38.9130633521959,39.3281986898905,5922522.23974535,0.0,1.0
2017-04-06,49.52,49.62,49.28,49.37,4822073,38.7877394766655,38.866066898872,38.5997536633699,38.6702483433557,6156302.43426932,0.0,1.0
2017-04-07,49.71,49.8757,49.39,49.57,5043647,38.9365615788579,39.0663501174541,38.6859138277971,38.8269031877688,6439184.20639736,0.0,1.0
2017-04-10,49.54,49.75,49.44,49.67,1880585,38.8034049611068,38.9678925477405,38.7250775389003,38.9052306099753,2400927.98540179,0.0,1.0
2017-04-11,49.13,49.38,48.86,49.3,5670144,38.4822625300601,38.6780810855764,38.2707784901025,38.6154191478112,7239027.96781749,0.0,1.0
2017-04-12,48.62,48.9,48.57,48.75,3874010,38.0827926768069,38.3021094589851,38.0436289657036,38.1846183256754,4945917.9057189,0.0,1.0
2017-04-13,47.99,48.28,47.98,48.23,2922084,37.5893299169059,37.8164794413048,37.5814971746852,37.7773157302015,3730601.51564263,0.0,1.0
2017-04-17,48.44,48.51,48.015,48.13,5503892,37.9418033168352,37.9966325123797,37.6089117724575,37.698988307995,7026775.35523734,0.0,1.0
2017-04-18,48.05,48.28,47.86,48.12,2657436,37.6363263702298,37.8164794413048,37.4875042680374,37.6911555657743,3392727.50862853,0.0,1.0
2017-04-19,48.24,48.615,48.17,48.45,6636965,37.7851484724221,38.0788763056966,37.7303192768776,37.9496360590558,8473360.68650564,0.0,1.0
2017-04-20,49.0,49.11,48.79,48.79,3957295,38.3804368811916,38.4665970456188,38.215949294558,38.215949294558,5052247.20605056,0.0,1.0
2017-04-21,49.21,49.2953,49.045,49.17,2160877,38.5449244678253,38.6117377589675,38.4156842211846,38.5135934989427,2758774.56339972,0.0,1.0
2017-04-24,49.81,50.08,49.72,50.0,4929977,39.0148890010644,39.226373041022,38.9443943210785,39.1637111032568,6294062.61705116,0.0,1.0
2017-04-25,50.79,50.92,50.62,50.62,5079029,39.7824977386882,39.8843233875567,39.6493411209372,39.6493411209372,6484356.12576261,0.0,1.0
2017-04-26,51.01,51.43,51.0,51.21,5578533,39.9548180675426,40.2837932408099,39.9469853253219,40.1114729119556,7122068.92918288,0.0,1.0
2017-04-27,51.22,51.41,51.0799,51.33,3593450,40.1193056541762,40.2681277563686,40.0095689356649,40.2054658186034,4587729.1742421,0.0,1.0
2017-04-28,51.07,51.19,51.05,51.13,4242525,40.0018145208665,40.0958074275143,39.9861490364252,40.0488109741904,5416398.08956613,0.0,1.0
2017-05-01,51.44,51.49,51.185,51.25,2466023,40.2916259830306,40.3307896941338,40.091891056404,40.1428038808382,3148352.04648791,0.0,1.0
2017-05-02,51.69,51.85,51.665,51.75,3107600,40.4874445385469,40.6127684140773,40.4678626829952,40.5344409918708,3967448.32455571,0.0,1.0
2017-05-03,52.08,52.18,51.65,51.75,3761676,40.7929214851523,40.8712489073588,40.4561135696643,40.5344409918708,4802501.97699878,0.0,1.0
2017-05-04,52.15,52.24,51.89,52.13,2593946,40.8477506806968,40.9182453606827,40.6440993829599,40.8320851962555,3311670.32812717,0.0,1.0
2017-05-05,52.51,52.53,52.21,52.24,2775365,41.1297294006403,41.1453948850816,40.8947471340207,40.9182453606827,3543286.5295664,0.0,1.0
2017-05-08,52.76,52.77,52.4514,52.48,4033943,41.3255479561566,41.3333806983772,41.0838295312273,41.1062311739783,5150103.10101146,0.0,1.0
2017-05-09,52.68,52.92,52.55,52.79,4956325,41.2628860183913,41.450871831687,41.1610603695229,41.3490461828185,6327700.900117,0.0,1.0
2017-05-10,52.64,52.65,52.42,52.43,1796230,41.2315550495087,41.2393877917294,41.0592347206544,41.0670674628751,2293232.62453878,0.0,1.0
2017-05-11,52.35,52.47,52.145,52.38,3059645,41.0044055251099,41.0983984317577,40.8438343095865,41.0279037517718,3906224.55560086,0.0,1.0
2017-05-12,52.15,52.18,52.02,52.13,2454769,40.8477506806968,40.8712489073588,40.7459250318284,40.8320851962555,3133984.15375895,0.0,1.0
2017-05-15,52.18,52.27,52.04,52.04,3789371,40.8712489073588,40.9417435873446,40.7615905162697,40.7615905162697,4837859.96430364,0.0,1.0
2017-05-16,51.9,52.285,51.78,52.22,6209824,40.6519321251805,40.9534927006756,40.5579392185327,40.9025798762414,7928033.15246038,0.0,1.0
2017-05-17,50.63,51.33,50.6,51.19,8056143,39.6571738631578,40.2054658186034,39.6336756364959,40.0958074275143,10285214.0068642,0.0,1.0
2017-05-18,51.02,51.16,50.34,50.44,3947772,39.9626508097632,40.0723092008523,39.4300243387589,39.5083517609654,5040089.26732139,0.0,1.0
2017-05-19,51.35,51.55,51.175,51.18,2805393,40.2211313030447,40.3777861474577,40.0840583141833,40.0879746852936,3581623.03950648,0.0,1.0
2017-05-22,51.28,51.33,51.13,51.27,2104094,40.1663021075002,40.2054658186034,40.0488109741904,40.1584693652795,2686280.15671506,0.0,1.0
2017-05-23,51.61,51.66,51.24,51.36,2022021,40.4247826007816,40.4639463118849,40.1349711386176,40.2289640452654,2581498.20719091,0.0,1.0
2017-05-24,51.43,51.589,51.325,51.52,1577175,40.2837932408099,40.4083338421183,40.2015494474931,40.3542879207958,2013566.83977383,0.0,1.0
2017-05-25,51.48,51.59,51.39,51.45,1048771,40.3229569519132,40.4091171163403,40.2524622719273,40.2994587252512,1338957.63508579,0.0,1.0
2017-05-26,51.18,51.2,51.0,51.08,2343256,40.0879746852936,40.1036401697349,39.9469853253219,40.0096472630871,2991616.38924093,0.0,1.0
2017-05-30,50.98,51.19,50.97,51.13,1018658,39.9313198408806,40.0958074275143,39.92348709866,40.0488109741904,1300512.60631847,0.0,1.0
2017-05-31,50.99,51.14,50.81,51.12,2030845,39.9391525831013,40.056643716411,39.7981632231295,40.0409782319697,2592763.73815238,0.0,1.0
2017-06-01,51.71,51.74,51.52,51.7,6253024,40.5031100229882,40.5266082496501,40.3542879207958,40.4952772807675,7983186.25054918,0.0,1.0
2017-06-02,52.52,52.559,52.27,52.35,2123149,41.1375621428609,41.1681098375215,40.9417435873446,41.0044055251099,2710607.52440216,0.0,1.0
2017-06-05,52.24,52.28,52.17,52.23,1457827,40.9182453606827,40.9495763295653,40.8634161651381,40.910412618462,1861196.19276679,0.0,1.0
2017-06-06,51.69,51.8099,51.591,51.69,2104272,40.4874445385469,40.5813591177725,40.4099003905624,40.4874445385469,2686507.40790626,0.0,1.0
2017-06-07,52.02,52.02,51.7565,51.88,1695802,40.7459250318284,40.7459250318284,40.5395322743142,40.6362666407392,2165016.9917873,0.0,1.0
2017-06-08,52.09,52.18,51.97,52.08,3925735,40.8007542273729,40.8712489073588,40.7067613207251,40.7929214851523,5011954.80383567,0.0,1.0
2017-06-09,51.75,52.16,51.5799,51.96,8543285,40.5344409918708,40.8555834229175,40.4012060466975,40.6989285785045,10907144.3427249,0.0,1.0
2017-06-12,51.76,51.81,51.555,51.7,2051592,40.5422737340914,40.5814374451947,40.3817025185681,40.4952772807675,2619251.26884795,0.0,1.0
2017-06-13,52.03,52.07,51.89,52.01,1272880,40.753757774049,40.7850887429316,40.6440993829599,40.7380922896077,1625075.8216503,0.0,1.0
2017-06-14,51.69,51.7752,51.31,51.71,2103731,40.4874445385469,40.5541795022668,40.1898003341621,40.5031100229882,2685816.71748806,0.0,1.0
2017-06-15,51.61,51.62,51.07,51.16,2722179,40.4247826007816,40.4326153430023,40.0018145208665,40.0723092008523,3475384.3843129,0.0,1.0
2017-06-16,51.77,51.83,51.5341,51.78,2660497,40.5501064763121,40.597102929636,40.3653320873269,40.5579392185327,3396635.46310191,0.0,1.0
2017-06-19,52.14,52.16,51.98,51.98,2449475,40.8399179384762,40.8555834229175,40.7145940629457,40.7145940629457,3127225.34585889,0.0,1.0
2017-06-20,52.15,52.34,52.1,52.23,1330860,40.8477506806968,40.9965727828892,40.8085869695936,40.910412618462,1699098.42876117,0.0,1.0
2017-06-21,52.02,52.19,51.96,52.13,1141546,40.7459250318284,40.8790816495794,40.6989285785045,40.8320851962555,1457402.74330778,0.0,1.0
2017-06-22,52.1,52.19,52.0,52.08,1118608,40.8085869695936,40.8790816495794,40.730259547387,40.7929214851523,1428117.98025313,0.0,1.0
2017-06-23,52.14,52.16,52.01,52.03,942680,40.8399179384762,40.8555834229175,40.7380922896077,40.753757774049,1203512.09505476,0.0,1.0
2017-06-26,51.52,51.6,51.4,51.48,1411901,41.0044055251099,41.0680769622606,40.9088983693837,40.9725698065345,1773983.51685541,0.83,1.0
2017-06-27,51.6,51.75,51.53,51.68,1631083,41.0680769622606,41.1874609069184,41.0123644547537,41.1317483994114,2049374.81921401,0.0,1.0
2017-06-28,52.01,52.03,51.66,51.71,1316651,41.3943930776584,41.4103109369461,41.1158305401237,41.155625188343,1654306.62025964,0.0,1.0
2017-06-29,51.48,52.18,51.15,52.16,2356733,40.9725698065345,41.5296948816039,40.7099251282874,41.5137770223162,2961118.02146837,0.0,1.0
2017-06-30,52.0,52.01,51.7564,51.88,1575516,41.3864341480146,41.3943930776584,41.1925546218904,41.2909269922884,1979557.6421732,0.0,1.0
2017-07-03,52.25,52.4001,52.21,52.25,1180506,41.5854073891108,41.704870923065,41.5535716705354,41.5854073891108,1483247.18627504,0.0,1.0
2017-07-05,52.37,52.49,52.15,52.38,1482342,41.680914544837,41.7764217005632,41.5058180926723,41.6888734744809,1862489.13652054,0.0,1.0
2017-07-06,51.91,52.01,51.79,51.91,1897414,41.31480378122,41.3943930776584,41.2192966254938,41.31480378122,2384006.49950011,0.0,1.0
2017-07-07,52.31,52.4168,52.05,52.13,8183011,41.6331609669739,41.7181623355702,41.4262287962338,41.4899002333846,10281547.1001484,0.0,1.0
2017-07-10,52.32,52.44,52.26,52.35,1725944,41.6411198966178,41.7366270523439,41.5933663187547,41.6649966855493,2168562.95662054,0.0,1.0
2017-07-11,52.5,52.65,52.37,52.55,1767448,41.784380630207,41.9037645748648,41.680914544837,41.8241752784263,2220710.67227736,0.0,1.0
2017-07-12,52.61,52.705,52.46,52.5,1086782,41.8719288562894,41.9475386879059,41.7525449116317,41.784380630207,1365487.63292551,0.0,1.0
2017-07-13,52.6,52.61,52.47,52.47,1486498,41.8639699266455,41.8719288562894,41.7605038412755,41.7605038412755,1867710.94420823,0.0,1.0
2017-07-14,52.38,52.46,52.31,52.37,2095337,41.6888734744809,41.7525449116317,41.6331609669739,41.680914544837,2632686.92369881,0.0,1.0
2017-07-17,52.38,52.6,52.3089,52.37,1008530,41.6888734744809,41.8639699266455,41.6322854847131,41.680914544837,1267167.87951435,0.0,1.0
2017-07-18,52.31,52.325,52.12,52.19,1933340,41.6331609669739,41.6450993614397,41.4819413037408,41.5376538112477,2429145.73506021,0.0,1.0
2017-07-19,52.36,52.3872,52.21,52.22,1419291,41.6729556151932,41.6946039038244,41.5535716705354,41.5615306001793,1783268.68500075,0.0,1.0
2017-07-20,52.64,52.71,52.4272,52.65,1024604,41.8958056452209,41.9515181527279,41.7264396223998,41.9037645748648,1287364.06256822,0.0,1.0
2017-07-21,52.32,52.35,52.215,52.3,1436615,41.6411198966178,41.6649966855493,41.5575511353574,41.6252020373301,1805035.43100206,0.0,1.0
2017-07-24,52.23,52.23,52.0,52.08,926308,41.5694895298231,41.5694895298231,41.3864341480146,41.4501055851654,1163860.01818209,0.0,1.0
2017-07-25,52.51,52.549,52.2366,52.28,2040755,41.7923395598509,41.8233793854619,41.5747424233881,41.6092841780424,2564107.35026059,0.0,1.0
2017-07-26,52.27,52.58,52.21,52.51,2327019,41.6013252483985,41.8480520673578,41.5535716705354,41.7923395598509,2923783.85553192,0.0,1.0
2017-07-27,52.42,52.7,52.22,52.6,2740120,41.7207091930563,41.943559223084,41.5615306001793,41.8639699266455,3442824.75485594,0.0,1.0
2017-07-28,52.2,52.36,52.16,52.36,2699078,41.5456127408916,41.6729556151932,41.5137770223162,41.6729556151932,3391257.51926451,0.0,1.0
2017-07-31,52.3,52.42,52.24,52.4,4102420,41.6252020373301,41.7207091930563,41.577448459467,41.7047913337686,5154487.07750613,0.0,1.0
2017-08-01,52.51,52.7,52.485,52.68,4005127,41.7923395598509,41.943559223084,41.7724422357413,41.9276413637963,5032243.25282904,0.0,1.0
2017-08-02,52.73,52.82,52.5656,52.74,2314129,41.9674360120156,42.0390663788102,41.8365912086707,41.9753949416594,2907588.2104178,0.0,1.0
2017-08-03,52.5,52.64,52.49,52.63,1237573,41.784380630207,41.8958056452209,41.7764217005632,41.8878467155771,1554949.0388528,0.0,1.0
2017-08-04,52.82,52.9,52.76,52.79,3362842,42.0390663788102,42.102737815961,41.9913128009471,42.0151895898787,4225244.0346661,0.0,1.0
2017-08-07,52.86,52.86,52.78,52.79,1208885,42.0709020973856,42.0709020973856,42.0072306602348,42.0151895898787,1518903.99098362,0.0,1.0
2017-08-08,52.64,52.89,52.58,52.61,1704523,41.8958056452209,42.0947788863172,41.8480520673578,41.8719288562894,2141648.53350266,0.0,1.0
2017-08-09,52.17,52.1785,52.02,52.07,2812179,41.52173595196,41.5285010421573,41.4023520073023,41.4421466555215,3533363.31120025,0.0,1.0
2017-08-10,51.0,51.91,50.97,51.91,4218042,40.5905411836297,41.31480378122,40.5666643946982,41.31480378122,5299760.3807943,0.0,1.0
2017-08-11,50.85,51.15,50.8001,51.1,2776561,40.471157238972,40.7099251282874,40.4314421800492,40.6701304800682,3488611.0623504,0.0,1.0
2017-08-14,51.66,51.67,51.46,51.5,2175026,41.1158305401237,41.1237894697676,40.9566519472468,40.9884876658221,2732812.19627436,0.0,1.0
2017-08-15,51.97,52.25,51.89,52.22,2063285,41.362557359083,41.5854073891108,41.2988859219323,41.5615306001793,2592415.17682545,0.0,1.0
2017-08-16,52.03,52.27,51.96,52.23,1783622,41.4103109369461,41.6013252483985,41.3545984294392,41.5694895298231,2241032.50036702,0.0,1.0
2017-08-17,51.33,51.98,51.33,51.92,3954951,40.8531858618767,41.3705162887269,40.8531858618767,41.3227627108638,4969199.599668,0.0,1.0
2017-08-18,51.42,51.74,51.065,51.19,1398913,40.9248162286714,41.1795019772745,40.6422742263147,40.7417608468628,1757664.73960622,0.0,1.0
2017-08-21,51.07,51.18,50.93,51.07,1321165,40.6462536911366,40.733801917219,40.5348286761228,40.6462536911366,1659978.23717547,0.0,1.0
2017-08-22,51.6,51.63,51.26,51.28,1565341,41.0680769622606,41.0919537511922,40.7974733543698,40.8133912136575,1966773.25978095,0.0,1.0
2017-08-23,51.25,51.38,51.21,51.23,972502,40.7895144247259,40.892980510096,40.7576787061505,40.7735965654382,1221900.48601774,0.0,1.0
2017-08-24,51.31,51.32,51.0955,51.3,1286620,40.837268002589,40.8452269322329,40.6665489617285,40.8293090729452,1616574.15955971,0.0,1.0
2017-08-25,51.38,51.62,51.315,51.54,1465538,40.892980510096,41.0839948215483,40.8412474674109,41.0203233843975,1841375.74470537,0.0,1.0
2017-08-28,51.4,51.5,51.31,51.49,1697167,40.9088983693837,40.9884876658221,40.837268002589,40.9805287361783,2132406.0846695,0.0,1.0
2017-08-29,51.62,51.655,50.95,50.99,2105320,41.0839948215483,41.1118510753018,40.5507465354105,40.5825822539859,2645230.06762234,0.0,1.0
2017-08-30,51.8,51.8386,51.61,51.62,5011471,41.2272555551376,41.2579770235629,41.0760358919045,41.0839948215483,6296664.53186089,0.0,1.0
2017-08-31,52.06,52.25,52.0308,52.14,2344758,41.4341877258777,41.5854073891108,41.4109476513177,41.4978591630285,2946072.02843179,0.0,1.0
2017-09-01,52.12,52.24,52.04,52.07,1899047,41.4819413037408,41.577448459467,41.41826986659,41.4421466555215,2386058.28293466,0.0,1.0
2017-09-05,51.17,51.47,50.93,51.38,2677404,40.7258429875751,40.9646108768906,40.5348286761228,40.892980510096,3364025.21420607,0.0,1.0
2017-09-06,51.63,51.695,51.35,51.48,2166029,41.0919537511922,41.1436867938772,40.8691037211644,40.9725698065345,2721507.91240379,0.0,1.0
2017-09-07,51.46,51.805,51.3,51.75,2518361,40.9566519472468,41.2312350199595,40.8293090729452,41.1874609069184,3164195.57992488,0.0,1.0
2017-09-08,51.34,51.5,51.23,51.35,2986183,40.8611447915206,40.9884876658221,40.7735965654382,40.8691037211644,3751990.69928688,0.0,1.0
2017-09-11,52.52,52.52,52.19,52.23,3203120,41.8002984894948,41.8002984894948,41.5376538112477,41.5694895298231,4024561.27059186,0.0,1.0
2017-09-12,52.89,52.9,52.7,52.8,2305968,42.0947788863172,42.102737815961,41.943559223084,42.0231485195225,2897334.31904648,0.0,1.0
2017-09-13,53.03,53.07,52.83,52.85,2290944,42.206203901331,42.2380396199064,42.0470253084541,42.0629431677418,2878457.40886848,0.0,1.0
2017-09-14,53.01,53.1,52.82,52.88,3604559,42.1902860420433,42.261916408838,42.0390663788102,42.0868199566733,4528949.44584135,0.0,1.0
2017-09-15,53.38,53.425,53.12,53.23,1906924,42.4847664388658,42.5205816222631,42.2778342681257,42.365382494208,2395955.34240431,0.0,1.0
2017-09-18,53.77,53.84,53.665,53.73,4205051,42.7951646949759,42.8508772024828,42.7115959337155,42.7633289764005,5283437.83419402,0.0,1.0
2017-09-19,54.1,54.13,53.915,53.95,3069111,43.0578093732229,43.0816861621544,42.9105691748117,42.9384254285651,3856185.61457187,0.0,1.0
2017-09-20,54.48,54.55,54.073,54.09,3592201,43.3602486996891,43.4159612071961,43.0363202631845,43.049850443579,4513422.23231767,0.0,1.0
2017-09-21,54.41,54.46,54.175,54.38,2289885,43.3045361921822,43.3443308404014,43.1175013455517,43.2806594032507,2877126.8279394,0.0,1.0
2017-09-22,54.14,54.2273,54.11,54.15,2526139,43.0896450917983,43.1591265475891,43.0657683028667,43.0976040214421,3173968.2508091,0.0,1.0
2017-09-25,54.11,54.4,53.93,54.29,1669038,43.0657683028667,43.2965772625383,42.9225075692774,43.209029036456,2097063.39255042,0.0,1.0
2017-09-26,54.4,54.43,54.247,54.32,2165832,43.3323924459357,43.3562889858875,43.2105200921815,43.2686683393975,2719011.20961649,0.045,1.0
2017-09-27,54.86,54.925,54.54,54.75,2792563,43.69880605853,43.7505818950922,43.4439096323774,43.61118541204,3505816.74874148,0.0,1.0
2017-09-28,54.78,54.8299,54.65,54.69,1533220,43.6350819519918,43.674829863445,43.5315302788674,43.5633923321364,1924822.59326125,0.0,1.0
2017-09-29,54.7,54.8,54.65,54.65,2765941,43.5713578454537,43.6510129786264,43.5315302788674,43.5315302788674,3472395.1738352,0.0,1.0
2017-10-02,54.88,54.89,54.6,54.6,2298813,43.7147370851645,43.7227025984818,43.491702712281,43.491702712281,2885957.13601614,0.0,1.0
2017-10-03,55.25,55.25,54.96,55.0,2571384,44.0094610779034,44.0094610779034,43.7784611917027,43.8103232449717,3228146.00588988,0.0,1.0
2017-10-04,55.14,55.195,55.0,55.04,1153696,43.9218404314135,43.9656507546584,43.8103232449717,43.8421852982408,1448363.65724105,0.0,1.0
2017-10-05,55.09,55.11,54.88,54.91,3012210,43.8820128648271,43.8979438914617,43.7147370851645,43.7386336251163,3781564.20060231,0.0,1.0
2017-10-06,55.01,55.3,54.93,55.19,1791094,43.818288758289,44.0492886444898,43.7545646517509,43.9616679979998,2248560.67482466,0.0,1.0
2017-10-09,55.05,55.25,55.0,55.24,1097924,43.8501508115581,44.0094610779034,43.8103232449717,44.0014955645862,1378346.82621135,0.0,1.0
2017-10-10,55.33,55.34,55.085,55.24,1419350,44.0731851844416,44.0811506977588,43.8780301081685,44.0014955645862,1781868.8431832,0.0,1.0
2017-10-11,55.52,55.64,55.3,55.32,3294471,44.2245299374696,44.3201160972769,44.0492886444898,44.0652196711243,4135918.01153388,0.0,1.0
2017-10-12,55.36,55.51,55.31,55.42,1405015,44.0970817243934,44.2165644241524,44.057254157807,44.144874804297,1763872.51397122,0.0,1.0
2017-10-13,55.77,55.7974,55.58,55.66,1969530,44.4236677704013,44.4454932768907,44.2723230173732,44.3360471239114,2472571.34795126,0.0,1.0
2017-10-16,56.18,56.2099,55.91,55.93,2103692,44.7502538164093,44.7740707012279,44.5351849568431,44.5511159834776,2640999.91577395,0.0,1.0
2017-10-17,56.16,56.18,56.02,56.11,1438705,44.7343227897748,44.7502538164093,44.622805603333,44.6944952231884,1806167.34000204,0.0,1.0
2017-10-18,56.41,56.4161,56.26,56.29,1687149,44.9334606227065,44.93831958583,44.8139779229474,44.8378744628992,2118066.88759481,0.0,1.0
2017-10-19,56.09,56.12,55.735,55.89,1607172,44.6785641965539,44.7024607365057,44.3957884737909,44.5192539302085,2017662.81215799,0.0,1.0
2017-10-20,56.74,56.7672,56.47,56.5,3551713,45.1963225621763,45.2179887583993,44.9812537026101,45.0051502425619,4458862.672793,0.0,1.0
2017-10-23,56.77,57.245,56.72,57.22,3934180,45.2202191021281,45.5985809846983,45.1803915355418,45.5786672014051,4939016.28595801,0.0,1.0
2017-10-24,57.65,57.71,57.4056,57.47,4726085,45.9211842740476,45.9689773539512,45.7265071285736,45.7778050343368,5933183.22593828,0.0,1.0
2017-10-25,57.18,57.475,56.87,57.4,4740421,45.5468051481361,45.7817877909955,45.2998742353008,45.7220464411159,5951180.81056213,0.0,1.0
2017-10-26,57.68,57.76,57.51,57.52,4373132,45.9450808139994,46.0088049205376,45.8096670876059,45.8176326009232,5490081.8388188,0.0,1.0
2017-10-27,57.95,58.02,57.84,58.0,3437016,46.1601496735657,46.2159082667865,46.0725290270757,46.199977240152,4314870.69709526,0.0,1.0
2017-10-30,57.64,57.78,57.505,57.75,3325414,45.9132187607304,46.0247359471721,45.8056843309473,46.0008394072203,4174764.22114716,0.0,1.0
2017-10-31,58.07,58.1,57.705,57.81,2750004,46.2557358333729,46.2796323733247,45.9649945972926,46.0486324871239,3452387.67480127,0.0,1.0
2017-11-01,58.67,58.79,58.46,58.74,4804207,46.7336666324089,46.8292527922161,46.5663908527463,46.7894252256298,6031258.51234907,0.0,1.0
2017-11-02,58.55,58.6,58.06,58.5,3722794,46.6380804726017,46.6779080391881,46.2477703200556,46.5982529060154,4673639.79158726,0.0,1.0
2017-11-03,58.75,58.81,58.47,58.6,1662658,46.7973907389471,46.8451838188507,46.5743563660636,46.6779080391881,2087320.59539176,0.0,1.0
2017-11-06,58.54,58.6,58.36,58.54,1753268,46.6301149592845,46.6779080391881,46.4867357195736,46.6301149592845,2201073.46528349,0.0,1.0
2017-11-07,59.1,59.17,58.875,59.08,5152055,47.0761837050514,47.1319422982723,46.8969596554129,47.0602526784169,6467951.02185243,0.0,1.0
2017-11-08,59.43,59.545,59.18,59.27,3131456,47.3390456445213,47.4306490476698,47.1399078115896,47.211597431445,3931267.04491429,0.0,1.0
2017-11-09,58.53,58.62,57.8,58.48,8816837,46.6221494459672,46.6938390658226,46.0406669738067,46.5823218793808,11068761.8598125,0.0,1.0
2017-11-10,58.16,58.3,57.9948,58.14,2911291,46.3274254532283,46.43894263967,46.195835173227,46.3114944265938,3654869.2897028,0.0,1.0
2017-11-13,57.94,58.0799,57.38,57.44,3286390,46.1521841602484,46.263621691557,45.7061154144814,45.753908494385,4125773.0281811,0.0,1.0
2017-11-14,57.64,57.945,57.54,57.8,3328302,45.9132187607304,46.156166916907,45.8335636275577,46.0406669738067,4178389.85063891,0.0,1.0
2017-11-15,56.9,57.15,56.32,56.46,4746965,45.3237707752526,45.5229086081843,44.8617710028511,44.9732881892928,5959396.22586476,0.0,1.0
2017-11-16,57.94,58.04,57.485,57.65,5455076,46.1521841602484,46.2318392934211,45.7897533043127,45.9211842740476,6848367.18328563,0.0,1.0
2017-11-17,57.08,57.45,57.0416,57.4,3385356,45.4671500149634,45.7618740077023,45.4365624438251,45.7220464411159,4250016.11969093,0.0,1.0
2017-11-20,57.7,57.77,57.4,57.44,2412603,45.961011840634,46.0167704338549,45.7220464411159,45.753908494385,3028810.45314427,0.0,1.0
2017-11-21,58.17,58.19,57.885,57.94,3033788,46.3353909665456,46.3513219931801,46.1083738370034,46.1521841602484,3808653.47801675,0.0,1.0
2017-11-22,57.54,58.025,57.43,57.97,2423967,45.8335636275577,46.2198910234452,45.7459429810677,46.1760807002002,3043076.95367898,0.0,1.0
2017-11-24,58.17,58.2,58.085,58.14,1155309,46.3353909665456,46.3592875064974,46.2676841033488,46.3114944265938,1450388.63659361,0.0,1.0
2017-11-27,57.65,57.92,57.57,57.76,1897711,45.9211842740476,46.1362531336139,45.8574601675095,46.0088049205376,2382408.92258149,0.0,1.0
2017-11-28,58.06,58.09,57.71,57.74,2497960,46.2477703200556,46.2716668600074,45.9689773539512,45.992873893903,3135968.64446255,0.0,1.0
2017-11-29,58.21,58.49,57.95,58.4,3859157,46.3672530198146,46.5902873926981,46.1601496735657,46.5185977728427,4844831.52094435,0.0,1.0
2017-11-30,58.61,58.81,58.23,58.48,3989343,46.6858735525053,46.8451838188507,46.3831840464492,46.5823218793808,5008268.57115653,0.0,1.0
2017-12-01,58.02,58.5,57.36,58.34,4235271,46.2159082667865,46.5982529060154,45.6901843878469,46.4708046929391,5317009.50247464,0.0,1.0
2017-12-04,57.64,58.41,57.64,58.29,2603343,45.9132187607304,46.52656328616,45.9132187607304,46.4309771263528,3268267.71396702,0.0,1.0
2017-12-05,57.83,58.23,57.81,58.05,4913106,46.0645635137585,46.3831840464492,46.0486324871239,46.2398048067383,6167971.61000208,0.0,1.0
2017-12-06,57.42,57.71,57.3,57.35,3527971,45.7379774677505,45.9689773539512,45.6423913079433,45.6822188745296,4429056.68408348,0.0,1.0
2017-12-07,58.12,58.24,57.735,57.84,2851335,46.2955633999592,46.3911495597664,45.9888911372444,46.0725290270757,3579599.81539281,0.0,1.0
2017-12-08,58.57,58.61,58.34,58.44,3789107,46.6540114992363,46.6858735525053,46.4708046929391,46.5504598261118,4756889.91917947,0.0,1.0
2017-12-11,58.85,58.87,58.62,58.68,1828147,46.8770458721198,46.8929768987543,46.6938390658226,46.7416321457262,2295077.45098731,0.0,1.0
2017-12-12,59.05,59.27,58.97,59.0,3548099,47.0363561384651,47.211597431445,46.972632031927,46.9965285718788,4454325.61428082,0.0,1.0
2017-12-13,58.68,59.05,58.63,58.78,3650006,46.7416321457262,47.0363561384651,46.7018045791399,46.8212872788989,4582260.87211171,0.0,1.0
2017-12-14,58.35,58.72,58.24,58.66,2769773,46.4787702062564,46.7734941989953,46.3911495597664,46.7257011190917,3477205.91213589,0.0,1.0
2017-12-15,58.57,58.72,58.41,58.43,3981520,46.6540114992363,46.7734941989953,46.52656328616,46.5424943127945,4998447.4840672,0.0,1.0
2017-12-18,59.41,59.44,59.22,59.28,2584997,47.3231146178867,47.3470111578385,47.1717698648586,47.2195629447623,3245235.92772893,0.0,1.0
2017-12-19,59.2,59.4,59.19,59.34,1813941,47.1558388382241,47.3151491045695,47.1478733249068,47.2673560246659,2277243.06990706,0.0,1.0
2017-12-20,59.74,59.86,59.56,59.83,1862265,47.5859765573566,47.6815627171638,47.4425973176457,47.657666177212,2337909.59330015,0.0,1.0
2017-12-21,59.75,60.11,59.73,59.94,2176314,47.5939420706738,47.8807005500955,47.5780110440393,47.7452868237019,2732170.43687844,0.0,1.0
2017-12-22,60.08,60.11,59.93,60.02,2371237,47.8568040101437,47.8807005500955,47.7373213103847,47.8090109302401,2976879.0855696,0.0,1.0
2017-12-26,59.42,59.48,59.29,59.38,1594474,47.723246248353,47.7714353223164,47.6188365880991,47.6911201990442,1985272.43069241,0.49233,1.0
2017-12-27,59.49,59.67,59.43,59.53,1310225,47.7794668346436,47.9240340565336,47.7312777606803,47.8115928839525,1631355.27484547,0.0,1.0
2017-12-28,59.27,59.4,59.24,59.36,1654450,47.6027735634447,47.7071832236986,47.578679026463,47.6750571743897,2059948.27946962,0.0,1.0
2017-12-29,59.33,59.52,59.31,59.45,1290891,47.650962637408,47.8035613716253,47.6348996127536,47.7473407853347,1607282.5981038,0.0,1.0
2018-01-02,59.46,59.5,59.09,59.18,2419649,47.7553722976619,47.7874983469708,47.4582063415547,47.5304899524997,3012694.12461567,0.0,1.0
2018-01-03,60.42,60.45,59.7,59.73,4285988,48.5263974810752,48.5504920180569,47.9481285935153,47.9722231304969,5336464.44826224,0.0,1.0
2018-01-04,61.27,61.43,61.08,61.08,3919731,49.2090760288891,49.3375802261247,49.0564772946719,49.0564772946719,4880439.49918931,0.0,1.0
2018-01-05,61.63,61.66,61.42,61.58,2730165,49.4982104726691,49.5223050096508,49.3295487137974,49.458052911033,3399316.20442938,0.0,1.0
2018-01-08,61.99,62.0,61.7,61.8,2290885,49.7873449164491,49.7953764287763,49.5544310589597,49.6347461822319,2852370.64535814,0.0,1.0
2018-01-09,61.74,61.78,61.51,61.75,3561313,49.5865571082685,49.6186831575774,49.4018323247424,49.5945886205958,4434174.85388063,0.0,1.0
2018-01-10,61.39,61.64,61.32,61.54,5376559,49.3054541768158,49.5062419849963,49.2492335905252,49.4259268617241,6694329.51223483,0.0,1.0
2018-01-11,61.88,61.89,61.54,61.64,4054790,49.6989982808497,49.7070297931769,49.4259268617241,49.5062419849963,5048600.85473156,0.0,1.0
2018-01-12,62.15,62.17,61.61,61.79,22275388,49.9158491136846,49.9319121383391,49.4821474480147,49.6267146699047,27734985.7566674,0.0,1.0
2018-01-16,61.55,62.34,61.45,62.17,4543200,49.4339583740513,50.0684478479019,49.3536432507791,49.9319121383391,5656717.95659367,0.0,1.0
2018-01-17,62.63,62.78,62.01,62.05,7877479,50.3013617053913,50.4218343902996,49.8034079411035,49.8355339904124,9808213.79467986,0.0,1.0
2018-01-18,61.89,61.98,61.54,61.78,2980454,49.7070297931769,49.7793134041219,49.4259268617241,49.6186831575774,3710949.91649089,0.0,1.0
2018-01-19,62.11,62.25,61.92,62.2,4637811,49.8837230643758,49.9961642369569,49.7311243301585,49.9560066753208,5774517.68863084,0.0,1.0
2018-01-22,62.45,62.47,62.02,62.02,2222837,50.1567944835013,50.1728575081557,49.8114394534308,49.8114394534308,2767644.38556101,0.0,1.0
2018-01-23,62.38,62.51,62.22,62.38,3640462,50.1005738972108,50.2049835574646,49.9720696999752,50.1005738972108,4532722.91902115,0.0,1.0
2018-01-24,61.67,62.0,61.29,61.95,4437490,49.530336521978,49.7953764287763,49.2251390535436,49.7552188671402,5525098.90940413,0.0,1.0
2018-01-25,61.42,61.56,61.04,61.54,4810244,49.3295487137974,49.4419898863785,49.024351245363,49.4259268617241,5989213.24405639,0.0,1.0
2018-01-26,61.6,61.62,61.21,61.56,3709538,49.4741159356874,49.4901789603419,49.1608869549258,49.4419898863785,4618729.1370106,0.0,1.0
2018-01-29,61.34,61.52,61.26,61.34,4056330,49.2652966151797,49.4098638370697,49.2010445165619,49.2652966151797,5050518.30182901,0.0,1.0
2018-01-30,60.48,60.69,60.23,60.38,4607189,48.5745865550386,48.7432483139102,48.373798746858,48.4942714317664,5736390.37368392,0.0,1.0
2018-01-31,60.39,60.72,60.27,60.43,4031869,48.5023029440936,48.7673428508919,48.4059247961669,48.5344289934025,5020062.02036744,0.0,1.0
2018-02-01,60.87,61.2,60.68,60.68,4396218,48.8878155358002,49.1528554425986,48.735216801583,48.735216801583,5473711.32719236,0.0,1.0
2018-02-02,60.4,61.22,60.4,61.09,3756048,48.5103344564208,49.168918467253,48.5103344564208,49.0645088069991,4676638.52954475,0.0,1.0
2018-02-05,56.99,59.76,56.92,59.08,7102237,45.7715887528381,47.9963176674786,45.7153681665475,47.4501748292275,8842963.45524827,0.0,1.0
2018-02-06,58.79,58.89,57.47,57.49,9863323,47.2172609717381,47.2975760950103,46.1571013445447,46.1731643691992,12280779.2581844,0.0,1.0
2018-02-07,58.12,58.8,57.96,58.12,3682037,46.6791496458142,47.2252924840653,46.5506454485786,46.6791496458142,4584487.76517483,0.0,1.0
2018-02-08,55.87,58.21,55.86,58.1,5660096,44.8720593721892,46.7514332567592,44.864027859862,46.6630866211597,7047360.16007308,0.0,1.0
2018-02-09,56.46,57.06,54.67,56.93,6640448,45.3459185994953,45.8278093391286,43.9082778929226,45.7233996788748,8267992.04116626,0.0,1.0
2018-02-12,57.45,57.67,56.67,56.96,3323188,46.1410383198903,46.3177315910892,45.514580358367,45.7474942158564,4137686.48369797,0.0,1.0
2018-02-13,56.15,56.25,55.62,55.7,2799684,45.0969417173514,45.1772568406237,44.6712715640087,44.7355236626265,3485873.99973323,0.0,1.0
2018-02-14,56.51,56.58,55.33,55.36,4336025,45.3860761611314,45.442296747422,44.4383577065192,44.4624522435009,5398765.29268777,0.0,1.0
2018-02-15,56.34,56.73,55.99,56.64,3288608,45.2495404515687,45.5627694323303,44.9684375201159,45.4904858213853,4094631.08069149,0.0,1.0
2018-02-16,57.31,57.37,56.98,57.01,3783362,46.0285971473092,46.0767862212725,45.7635572405109,45.7876517774925,4710647.06851869,0.0,1.0
2018-02-20,57.3,57.73,57.22,57.38,7250641,46.020565634982,46.3659206650525,45.9563135363642,46.0848177335998,9027740.61047593,0.0,1.0
2018-02-21,57.07,57.78,57.04,57.43,4859065,45.8358408514559,46.4060782266886,45.8117463144742,46.1249752952359,6050000.05233223,0.0,1.0
2018-02-22,56.7,57.3,56.63,56.89,4515916,45.5386748953487,46.020565634982,45.4824543090581,45.6912736295659,5622746.77048526,0.0,1.0
2018-02-23,57.71,57.71,57.14,57.32,2916183,46.3498576403981,46.3498576403981,45.8920614377464,46.0366286596364,3630926.3824646,0.0,1.0
2018-02-26,58.46,58.48,57.97,58.16,2212620,46.9522210649397,46.9682840895942,46.5586769609058,46.7112756951231,2754923.24465537,0.0,1.0
2018-02-27,58.0,58.63,58.0,58.48,2986738,46.5827714978875,47.0887567745025,46.5827714978875,46.9682840895942,3718774.09672492,0.0,1.0
2018-02-28,57.13,57.95,57.13,57.9,2526616,45.8840299254192,46.5426139362514,45.8840299254192,46.5024563746153,3145878.25687112,0.0,1.0
2018-03-01,55.16,56.86,55.11,56.49,6246214,44.3018219969565,45.6671790925842,44.2616644353204,45.370013136477,7777133.05479106,0.0,1.0
2018-03-02,55.47,55.47,54.29,54.48,5443598,44.5507988791004,44.5507988791004,43.6030804244882,43.7556791587054,6777799.47065446,0.0,1.0
2018-03-05,55.89,55.99,54.77,54.84,2137999,44.8881223968437,44.9684375201159,43.9885930161948,44.0448136024854,2662012.97201957,0.0,1.0
2018-03-06,56.16,56.39,55.9,56.35,5461852,45.1049732296787,45.2896980132048,44.8961539091709,45.2575719638959,6800527.44423688,0.0,1.0
2018-03-07,55.57,55.67,55.1,55.28,2452805,44.6311140023726,44.7114291256448,44.2536329229931,44.3982001448831,3053976.51160475,0.0,1.0
2018-03-08,55.95,55.96,55.64,55.76,1830436,44.936311470807,44.9443429831342,44.6873345886631,44.7837127365898,2279067.65927001,0.0,1.0
2018-03-09,56.39,56.42,55.86,56.02,3302494,45.2896980132048,45.3137925501864,44.864027859862,44.9925320570976,4111920.47705204,0.0,1.0
2018-03-12,56.43,56.72,56.32,56.59,1924932,45.3218240625137,45.5547379200031,45.2334774269142,45.4503282597492,2396724.20532263,0.0,1.0
2018-03-13,56.26,57.07,56.16,56.95,1971603,45.1852883529509,45.8358408514559,45.1049732296787,45.7394627035292,2454834.05823515,0.0,1.0
2018-03-14,56.37,56.8,56.05,56.73,1549633,45.2736349885503,45.6189900186209,45.0166265940792,45.5627694323303,1929441.1025775,0.0,1.0
2018-03-15,56.41,56.56,56.06,56.4,1773795,45.3057610378592,45.4262337227676,45.0246581064065,45.297729525532,2208544.20404474,0.0,1.0
2018-03-16,55.99,56.16,55.79,55.79,1663398,44.9684375201159,45.1049732296787,44.8078072735715,44.8078072735715,2071089.39416314,0.0,1.0
2018-03-19,55.03,55.57,54.5,55.56,2880081,44.1974123367026,44.6311140023726,43.7717421833598,44.6230824900454,3585975.94408,0.0,1.0
2018-03-20,55.62,55.8,55.44,55.51,1188888,44.6712715640087,44.8158387858987,44.5267043421187,44.5829249284092,1480279.11999884,0.0,1.0
2018-03-21,55.4,55.94,55.31,55.4,1312004,44.4945782928098,44.9282799584798,44.4222946818648,44.4945782928098,1633570.29977168,0.0,1.0
2018-03-22,54.42,55.18,54.39,54.94,3208711,43.707490084742,44.3178850216109,43.6833955477604,44.1251287257576,3995151.68410364,0.0,1.0
2018-03-23,52.91,54.02,52.86,53.97,4328524,42.4947317233315,43.3862295916532,42.4545741616954,43.3460720300171,5389425.83120854,0.0,1.0
2018-03-26,54.07,54.13,53.21,53.77,3956285,43.4263871532893,43.4745762272526,42.7356770931482,43.1854417834726,4925952.72074797,0.0,1.0
2018-03-27,54.2,55.31,54.05,55.21,4117611,43.5307968135432,44.4222946818648,43.4103241286348,44.3419795585926,5126819.000257,0.0,1.0
2018-03-28,55.7,56.0,55.01,55.3,4320973,44.7355236626265,44.9764690324431,44.1813493120481,44.4142631695376,5380024.11495342,0.0,1.0
2018-03-29,56.01,56.39,55.55,55.68,1973648,44.9845005447703,45.2896980132048,44.6150509777181,44.719460637972,2457380.27856911,0.0,1.0
2018-04-02,54.75,55.67,54.38,55.56,2758609,43.9725299915404,44.7114291256448,43.6753640354332,44.6230824900454,3434731.70133846,0.0,1.0
2018-04-03,55.74,55.79,55.18,55.5,2047988,44.7676497119353,44.8078072735715,44.3178850216109,44.574893416082,2549940.6793644,0.0,1.0
2018-04-04,55.79,55.83,54.64,54.65,2022654,44.8078072735715,44.8399333228803,43.8841833559409,43.8922148682681,2518397.42951576,0.0,1.0
2018-04-05,56.41,56.54,55.97,56.09,1963302,45.3057610378592,45.4101706981131,44.9523744954615,45.0487526433881,2444498.52034167,0.0,1.0
2018-04-06,55.2,55.93,54.93,55.65,2363881,44.3339480462654,44.9202484461526,44.1170972134304,44.6953661009903,2943257.63777747,0.0,1.0
2018-04-09,55.47,56.05,55.43,55.71,1669504,44.5507988791004,45.0166265940792,44.5186728297915,44.7435551749537,2078691.947395,0.0,1.0
2018-04-10,56.14,56.38,56.03,56.15,2277299,45.0889102050242,45.2816665008776,45.0005635694248,45.0969417173514,2835454.77765293,0.0,1.0
2018-04-11,56.07,56.39,56.05,56.07,1507053,45.0326896187337,45.2896980132048,45.0166265940792,45.0326896187337,1876424.93542841,0.0,1.0
2018-04-12,56.13,56.27,55.96,56.1,1211946,45.080878692697,45.1933198652781,44.9443429831342,45.0567841557153,1508988.53244891,0.0,1.0
2018-04-13,56.28,56.58,56.09,56.54,1145758,45.2013513776053,45.442296747422,45.0487526433881,45.4101706981131,1426578.15031494,0.0,1.0
2018-04-16,56.29,56.55,56.23,56.5,1210132,45.2093828899326,45.4182022104403,45.1611938159692,45.3780446488042,1506729.92917957,0.0,1.0
2018-04-17,56.41,56.54,56.22,56.29,1672602,45.3057610378592,45.4101706981131,45.153162303642,45.2093828899326,2082549.25330923,0.0,1.0
2018-04-18,56.76,56.86,56.61,56.73,1170804,45.586863969312,45.6671790925842,45.4663912844037,45.5627694323303,1457762.81265445,0.0,1.0
2018-04-19,56.71,56.77,56.49,56.67,1726531,45.5467064076759,45.5948954816392,45.370013136477,45.514580358367,2149696.00949014,0.0,1.0
2018-04-20,56.68,56.9,56.55,56.84,1624843,45.5226118706942,45.6993051418931,45.4182022104403,45.6511160679298,2023084.73647331,0.0,1.0
2018-04-23,57.24,57.24,56.94,57.01,2672739,45.9723765610186,45.9723765610186,45.731431191202,45.7876517774925,3327815.34922262,0.0,1.0
2018-04-24,57.03,57.67,56.79,57.59,1829366,45.803714802147,46.3177315910892,45.6109585062937,46.2534794924714,2277735.40706593,0.0,1.0
2018-04-25,57.45,57.51,57.13,57.33,2393364,46.1410383198903,46.1892273938536,45.8840299254192,46.0446601719636,2979966.78892958,0.0,1.0
2018-04-26,57.67,57.76,57.46,57.59,2249562,46.3177315910892,46.3900152020342,46.1490698322175,46.2534794924714,2800919.56327495,0.0,1.0
2018-04-27,57.29,57.57,57.22,57.53,1398081,46.0125341226548,46.237416467817,45.9563135363642,46.2052904185081,1740744.38665972,0.0,1.0
2018-04-30,57.29,57.78,57.29,57.57,1879221,46.0125341226548,46.4060782266886,46.0125341226548,46.237416467817,2339809.64410721,0.0,1.0
2018-05-01,57.55,57.58,57.14,57.2,5424236,46.2213534431625,46.2454479801442,45.8920614377464,45.9402505117098,6753691.9312383,0.0,1.0
2018-05-02,57.19,57.36,57.12,57.2,3781721,45.9322189993825,46.0687547089453,45.875998413092,45.9402505117098,4708603.86677394,0.0,1.0
2018-05-03,56.86,56.98,56.31,56.82,2381584,45.6671790925842,45.7635572405109,45.225445914587,45.6350530432753,2965299.56372957,0.0,1.0
2018-05-04,57.21,57.31,56.44,56.5,1295339,45.948282024037,46.0285971473092,45.3298555748409,45.3780446488042,1612820.78296709,0.0,1.0
2018-05-07,57.18,57.32,57.04,57.19,1157875,45.9241874870553,46.0366286596364,45.8117463144742,45.9322189993825,1441664.97270446,0.0,1.0
2018-05-08,57.39,57.43,57.18,57.29,1086724,46.092849245927,46.1249752952359,45.9241874870553,46.0125341226548,1353075.18151552,0.0,1.0
2018-05-09,57.2,57.24,56.97,57.04,794110,45.9402505117098,45.9723765610186,45.7555257281836,45.8117463144742,988742.801661955,0.0,1.0
2018-05-10,57.35,57.48,57.3,57.32,1288065,46.0607231966181,46.165132856872,46.020565634982,46.0366286596364,1603763.95817041,0.0,1.0
2018-05-11,57.71,57.74,57.59,57.6,1122411,46.3498576403981,46.3739521773797,46.2534794924714,46.2615110047986,1397508.90526022,0.0,1.0
2018-05-14,58.06,58.06,57.92,57.93,963234,46.6309605718508,46.6309605718508,46.5185193992697,46.526550911597,1199318.33601901,0.0,1.0
2018-05-15,57.94,58.01,57.85,57.95,1057849,46.5345824239242,46.5908030102147,46.4622988129792,46.5426139362514,1317123.04843825,0.0,1.0
2018-05-16,58.11,58.15,57.96,57.99,946319,46.671118133487,46.7032441827958,46.5506454485786,46.5747399855603,1178257.54533495,0.0,1.0
2018-05-17,58.48,58.65,58.34,58.47,1539971,46.9682840895942,47.1048197991569,46.8558429170131,46.9602525772669,1917410.98968425,0.0,1.0
2018-05-18,58.27,58.54,58.24,58.53,1749632,46.7996223307225,47.0164731635575,46.7755277937408,47.0084416512303,2178458.96104748,0.0,1.0
2018-05-21,58.55,58.61,58.48,58.53,845361,47.0245046758847,47.0726937498481,46.9682840895942,47.0084416512303,1052555.19204613,0.0,1.0
2018-05-22,58.32,58.5,58.26,58.45,1053350,46.8397798923586,46.9843471142486,46.7915908183953,46.9441895526125,1311521.36370354,0.0,1.0
2018-05-23,57.65,57.65,57.35,57.48,1504995,46.3016685664347,46.3016685664347,46.0607231966181,46.165132856872,1873862.52885272,0.0,1.0
2018-05-24,56.73,56.9695,56.16,56.88,3443894,45.5627694323303,45.7551241525673,45.1049732296787,45.6832421172387,4287976.98327285,0.0,1.0
2018-05-25,56.52,56.58,56.34,56.49,1815792,45.3941076734587,45.442296747422,45.2495404515687,45.370013136477,2260834.48050694,0.0,1.0
2018-05-29,55.53,55.98,55.27,55.75,5233028,44.5989879530637,44.9604060077887,44.3901686325559,44.7756812242626,6515619.70746554,0.0,1.0
2018-05-30,56.02,56.09,55.65,55.72,2172416,44.9925320570976,45.0487526433881,44.6953661009903,44.7515866872809,2704865.42445663,0.0,1.0
2018-05-31,55.52,55.7,55.3,55.68,1311128,44.5909564407365,44.7355236626265,44.4142631695376,44.719460637972,1632479.59609807,0.0,1.0
2018-06-01,56.4,56.5,56.27,56.36,2309409,45.297729525532,45.3780446488042,45.1933198652781,45.2656034762231,2875434.79473037,0.0,1.0
2018-06-04,57.01,57.12,56.91,57.04,1889708,45.7876517774925,45.875998413092,45.7073366542203,45.8117463144742,2352866.96080268,0.0,1.0
2018-06-05,56.81,56.91,56.65,56.82,960494,45.6270215309481,45.7073366542203,45.4985173337125,45.6350530432753,1195906.77430016,0.0,1.0
2018-06-06,57.32,57.35,56.93,57.06,1928669,46.0366286596364,46.0607231966181,45.7233996788748,45.8278093391286,2401377.12727275,0.0,1.0
2018-06-07,57.12,57.55,57.02,57.47,1533603,45.875998413092,46.2213534431625,45.7956832898198,46.1571013445447,1909482.22142673,0.0,1.0
2018-06-08,57.09,57.15,56.89,56.99,1135283,45.8519038761103,45.9000929500736,45.6912736295659,45.7715887528381,1413535.7747657,0.0,1.0
2018-06-11,57.59,57.73,57.44,57.48,961972,46.2534794924714,46.3659206650525,46.1330068075631,46.165132856872,1197747.02547551,0.0,1.0
2018-06-12,57.25,57.35,57.17,57.32,1024731,45.9804080733459,46.0607231966181,45.9161559747281,46.0366286596364,1275887.97507884,0.0,1.0
2018-06-13,57.13,57.41,57.11,57.36,1232980,45.8840299254192,46.1089122705814,45.8679669007648,46.0687547089453,1535177.87157089,0.0,1.0
2018-06-14,57.19,57.32,57.09,57.18,1186131,45.9322189993825,46.0366286596364,45.8519038761103,45.9241874870553,1476846.39165619,0.0,1.0
2018-06-15,56.8,56.84,56.51,56.77,1230693,45.6189900186209,45.6511160679298,45.3860761611314,45.5948954816392,1532330.33812162,0.0,1.0
2018-06-18,56.34,56.36,56.07,56.16,864795,45.2495404515687,45.2656034762231,45.0326896187337,45.1049732296787,1076752.37833959,0.0,1.0
2018-06-19,55.49,55.54,55.18,55.36,1419584,44.5668619037548,44.6070194653909,44.3178850216109,44.4624522435009,1767517.67557956,0.0,1.0
2018-06-20,55.64,55.67,55.38,55.59,1248788,44.6873345886631,44.7114291256448,44.4785152681554,44.647177027027,1554860.34151671,0.0,1.0
2018-06-21,55.16,55.46,55.02,55.38,2007530,44.3018219969565,44.5427673667731,44.1893808243754,44.4785152681554,2499566.60490414,0.0,1.0
2018-06-22,55.37,55.72,55.37,55.69,1959439,44.4704837558281,44.7515866872809,44.4704837558281,44.7274921502992,2439688.7163563,0.0,1.0
2018-06-25,53.68,53.88,53.25,53.85,2280016,43.9902956968082,44.1541939669155,43.6379144160774,44.1296092263994,2782233.14804588,1.09212,1.0
2018-06-26,54.09,54.29,53.8,53.96,1453486,44.3262871505282,44.4901854206355,44.0886346588726,44.2197532749584,1773644.10136623,0.0,1.0
2018-06-27,53.59,54.28,53.58,54.07,2790117,43.9165414752599,44.4819905071302,43.9083465617545,44.3098973235175,3404693.65317013,0.0,1.0
2018-06-28,53.92,54.06,53.52,53.71,1368955,44.186973620937,44.3017024100121,43.8591770807223,44.0148804373243,1670493.53126608,0.0,1.0
2018-06-29,53.98,54.29,53.97,54.09,1179449,44.2361431019692,44.4901854206355,44.2279481884638,44.3262871505282,1439245.20890624,0.0,1.0
2018-07-02,53.28,53.35,53.0,53.02,1490655,43.6624991565935,43.7198635511311,43.4330415784433,43.449431405454,1819000.28477885,0.0,1.0
2018-07-03,52.93,53.35,52.92,53.3,752157,43.3756771839057,43.7198635511311,43.3674822704003,43.6788889836042,917833.970434746,0.0,1.0
2018-07-05,52.92,52.94,52.69,52.87,1472855,43.3674822704003,43.3838720974111,43.1789992597769,43.3265077028735,1797279.49420755,0.0,1.0
2018-07-06,53.21,53.36,52.96,53.0,882036,43.6051347620559,43.7280584646364,43.4002619244218,43.4330415784433,1076321.30518812,0.0,1.0
2018-07-09,54.09,54.09,53.72,53.73,1564552,44.3262871505282,44.3262871505282,44.0230753508296,44.031270264335,1909174.51291635,0.0,1.0
2018-07-10,54.18,54.23,54.04,54.1,798108,44.4000413720765,44.4410159396033,44.2853125830014,44.3344820640336,973906.557375302,0.0,1.0
2018-07-11,53.73,53.78,53.51,53.51,2114639,44.031270264335,44.0722448318619,43.8509821672169,43.8509821672169,2580428.6996015,0.0,1.0
2018-07-12,53.85,53.92,53.68,53.79,1211241,44.1296092263994,44.186973620937,43.9902956968082,44.0804397453672,1478040.00518955,0.0,1.0
2018-07-13,54.25,54.31,54.11,54.21,877358,44.4574057666141,44.5065752476463,44.3426769775389,44.4246261125926,1070612.88618292,0.0,1.0
2018-07-16,54.31,54.47,54.26,54.41,928412,44.5065752476463,44.6376938637321,44.4656006801194,44.5885243826999,1132912.50651029,0.0,1.0
2018-07-17,55.04,55.11,54.7,54.73,1525720,45.104803933538,45.1621683280756,44.8261768743556,44.8507616148717,1861789.02193518,0.0,1.0
2018-07-18,54.99,55.12,54.89,54.96,797960,45.0638293660112,45.170363241581,44.9818802309575,45.0392446254951,973725.957543586,0.0,1.0
2018-07-19,54.97,55.15,54.8,55.06,1199821,45.0474395390005,45.1949479820971,44.9081260094092,45.1211937605488,1464104.53168818,0.0,1.0
2018-07-20,54.58,54.73,54.45,54.51,1001514,44.7278379122912,44.8507616148717,44.6213040367214,44.6704735177536,1222116.62068688,0.0,1.0
2018-07-23,54.84,54.94,54.74,54.81,3954898,44.9409056634307,45.0228547984844,44.858956528377,44.9163209229146,4826039.95443031,0.0,1.0
2018-07-24,55.12,55.29,55.01,55.2,1304956,45.170363241581,45.3096767711722,45.0802191930219,45.2359225496239,1592397.52700918,0.0,1.0
2018-07-25,55.46,55.62,55.05,55.17,2407337,45.4489903007634,45.5801089168493,45.1129988470434,45.2113378091078,2937599.03435649,0.0,1.0
2018-07-26,55.71,55.89,55.68,55.69,1120188,45.6538631383976,45.8013715814942,45.6292783978815,45.6374733113869,1366930.83980254,0.0,1.0
2018-07-27,55.85,56.11,55.73,55.91,1876980,45.7685919274727,45.9816596786123,45.6702529654083,45.8177614085049,2290420.75766976,0.0,1.0
2018-07-30,55.66,56.0,55.62,55.94,2197807,45.6128885708708,45.8915156300532,45.5801089168493,45.842346149021,2681916.04287307,0.0,1.0
2018-07-31,55.6,55.9,55.55,55.61,1493142,45.5637190898386,45.8095664949996,45.5227445223117,45.5719140033439,1822035.09411317,0.0,1.0
2018-08-01,55.94,56.29,55.8,56.18,2339847,45.842346149021,46.1291681217089,45.7276173599459,46.0390240731498,2855243.07055553,0.0,1.0
2018-08-02,55.75,55.8,55.37,55.44,1065631,45.6866427924191,45.7276173599459,45.3752360792151,45.4326004737527,1300356.6167015,0.0,1.0
2018-08-03,55.52,55.52,55.16,55.31,1305931,45.4981597817956,45.4981597817956,45.2031428956024,45.3260665981829,1593587.28941407,0.0,1.0
2018-08-06,55.12,55.2,55.0,55.03,823146,45.170363241581,45.2359225496239,45.0720242795166,45.0966090200327,1004459.65593284,0.0,1.0
2018-08-07,55.54,55.59,55.42,55.46,1185382,45.5145496088064,45.5555241763332,45.416210646742,45.4489903007634,1446485.06567363,0.0,1.0
2018-08-08,55.32,55.39,55.23,55.31,1415036,45.3342615116883,45.3916259062259,45.26050729014,45.3260665981829,1726724.75319395,0.0,1.0
2018-08-09,55.18,55.29,55.11,55.21,884626,45.2195327226132,45.3096767711722,45.1621683280756,45.2441174631293,1079481.80224316,0.0,1.0
2018-08-10,54.26,54.46,54.02,54.41,4311369,44.4656006801194,44.6294989502268,44.2689227559907,44.5885243826999,5261030.51261809,0.0,1.0
2018-08-13,53.76,54.01,53.62,53.85,2412290,44.0558550048511,44.2607278424853,43.941126215776,44.1296092263994,2943643.02737332,0.0,1.0
2018-08-14,54.11,54.17,53.74,53.94,3172676,44.3426769775389,44.3918464585711,44.0394651778404,44.2033634479477,3871518.59250533,0.0,1.0
2018-08-15,53.12,53.35,52.8,53.28,1970521,43.5313805405076,43.7198635511311,43.2691433083359,43.6624991565935,2404565.95266022,0.0,1.0
2018-08-16,53.67,53.83,53.36,53.4,1469581,43.9821007833028,44.1132193993887,43.7280584646364,43.7608381186579,1793284.33306539,0.0,1.0
2018-08-17,53.72,53.91,53.4,53.51,3035820,44.0230753508296,44.1787787074316,43.7608381186579,43.8509821672169,3704517.44000949,0.0,1.0
2018-08-20,53.69,53.79,53.62,53.67,2415356,43.9984906103135,44.0804397453672,43.941126215776,43.9821007833028,2947384.37253577,0.0,1.0
2018-08-21,53.83,53.96,53.75,53.78,1281821,44.1132193993887,44.2197532749584,44.0476600913457,44.0722448318619,1564166.60061216,0.0,1.0
2018-08-22,54.28,54.47,54.23,54.26,1461298,44.4819905071302,44.6376938637321,44.4410159396033,44.4656006801194,1783176.84383494,0.0,1.0
2018-08-23,54.27,54.37,53.98,54.0,1670948,44.4737955936248,44.5557447286785,44.2361431019692,44.2525329289799,2039006.26761434,0.0,1.0
2018-08-24,54.25,54.34,54.2,54.25,994082,44.4574057666141,44.5311599881624,44.4164311990872,44.4574057666141,1213047.5804888,0.0,1.0
2018-08-27,55.08,55.11,54.77,54.79,908024,45.1375835875595,45.1621683280756,44.8835412688931,44.8999310959039,1108033.65942222,0.0,1.0
2018-08-28,55.07,55.19,55.0,55.11,952562,45.1293886740541,45.2277276361185,45.0720242795166,45.1621683280756,1162382.00607754,0.0,1.0
2018-08-29,55.68,55.74,55.34,55.38,847960,45.6292783978815,45.6784478789137,45.350651338699,45.3834309927205,1034739.41420454,0.0,1.0
2018-08-30,54.86,55.19,54.73,55.09,991307,44.9572954904414,45.2277276361185,44.8507616148717,45.1457785010649,1209661.33364412,0.0,1.0
2018-08-31,54.82,54.88,54.59,54.7,601068,44.92451583642,44.9736853174522,44.7360328257965,44.8261768743556,733464.727365792,0.0,1.0
2018-09-04,54.23,54.27,53.99,54.14,1440662,44.4410159396033,44.4737955936248,44.2443380154745,44.367261718055,1757995.37000183,0.0,1.0
2018-09-05,53.74,53.96,53.63,53.85,1252606,44.0394651778404,44.2197532749584,43.9493211292814,44.1296092263994,1528516.43788516,0.0,1.0
2018-09-06,53.59,53.71,53.23,53.64,1456871,43.9165414752599,44.0148804373243,43.6215245890667,43.9575160427867,1777774.71238217,0.0,1.0
2018-09-07,53.24,53.48,53.02,53.27,1200579,43.6297195025721,43.8263974267008,43.449431405454,43.6543042430881,1465029.49569116,0.0,1.0
2018-09-10,53.47,53.63,53.38,53.55,1059776,43.8182025131955,43.9493211292814,43.7444482916472,43.8837618212384,1293211.9409265,0.0,1.0
2018-09-11,53.74,53.79,53.43,53.43,896118,44.0394651778404,44.0804397453672,43.785422859174,43.785422859174,1093505.13512211,0.0,1.0
2018-09-12,53.5,53.65,53.25,53.4,1044074,43.8427872537116,43.9657109562921,43.6379144160774,43.7608381186579,1274051.27499669,0.0,1.0
2018-09-13,54.31,54.48,54.24,54.32,1119193,44.5065752476463,44.6458887772375,44.4492108531087,44.5147701611516,1365716.67201498,0.0,1.0
2018-09-14,55.11,55.21,54.92,55.05,2036448,45.1621683280756,45.2441174631293,45.0064649714736,45.1129988470434,2485014.63580595,0.0,1.0
2018-09-17,55.02,55.46,55.02,55.39,928538,45.0884141065273,45.4489903007634,45.0884141065273,45.3916259062259,1133066.26042108,0.0,1.0
2018-09-18,56.71,56.88,56.12,56.15,6953456,46.4733544889343,46.6126680185255,45.9898545921176,46.0144393326337,8485087.72599777,0.0,1.0
2018-09-19,56.87,56.97,56.72,56.77,4881716,46.6044731050201,46.6864222400738,46.4815494024396,46.5225239699665,5957007.35194226,0.0,1.0
2018-09-20,57.19,57.25,56.91,57.0,1718694,46.8667103371919,46.9158798182241,46.6372527590416,46.7110069805899,2097269.23764902,0.0,1.0
2018-09-21,57.36,57.5,57.25,57.28,1004167,47.0060238667831,47.1207526558582,46.9158798182241,46.9404645587402,1225353.99469731,0.0,1.0
2018-09-24,57.22,57.29,57.06,57.23,1141455,46.891295077708,46.9486594722455,46.7601764616221,46.8994899912133,1392882.30345871,0.0,1.0
2018-09-25,57.68,57.86,57.67,57.83,2182009,47.2682610989548,47.4157695420514,47.2600661854495,47.3911848015353,2662638.23110647,0.0,1.0
2018-09-26,57.72,58.06,57.59,57.72,2909978,47.3010407529763,47.5796678121588,47.1945068774065,47.3010407529763,3550956.33174691,0.0,1.0
2018-09-27,57.98,58.3,57.59,57.65,1470774,47.5141085041158,47.7763457362876,47.1945068774065,47.2436763584387,1794740.11414132,0.0,1.0
2018-09-28,57.95,58.11,57.78,57.78,2338685,47.4895237635997,47.6206423796856,47.3502102340085,47.3502102340085,2853825.11782272,0.0,1.0
2018-10-01,58.69,58.86,58.46,58.47,5427345,48.0959473629969,48.2352608925881,47.9074643523734,47.9156592658788,6622821.5788315,0.0,1.0
2018-10-02,58.41,58.58,58.25,58.3,1781066,47.8664897848466,48.0058033144378,47.7353711687607,47.7763457362876,2173379.86402617,0.0,1.0
2018-10-03,58.21,58.42,58.01,58.05,1598301,47.7025915147393,47.874684698352,47.5386932446319,47.5714728986534,1950357.37589336,0.0,1.0
2018-10-04,57.38,57.94,57.06,57.88,5416168,47.0224136937938,47.4813288500944,46.7601764616221,47.4321593690622,6609182.63072952,0.0,1.0
2018-10-05,57.22,57.67,56.94,57.42,2412956,46.891295077708,47.2600661854495,46.6618374995577,47.0551933478153,2944455.72661604,0.0,1.0
2018-10-08,57.21,57.25,56.56,56.81,2180776,46.8831001642026,46.9158798182241,46.3504307863538,46.5553036239879,2661133.63926521,0.0,1.0
2018-10-09,56.61,56.79,56.29,56.43,2356262,46.3914053538806,46.5389137969772,46.1291681217089,46.243896910784,2875273.78837732,0.0,1.0
2018-10-10,54.81,56.56,54.74,56.48,4739186,44.9163209229146,46.3504307863538,44.858956528377,46.2848714783108,5783082.39238452,0.0,1.0
2018-10-11,53.68,54.88,53.15,54.44,5661499,43.9902956968082,44.9736853174522,43.5559652810237,44.613109123216,6908552.47745131,0.0,1.0
2018-10-12,53.94,54.05,53.06,53.92,3483754,44.2033634479477,44.2935074965067,43.4822110594755,44.186973620937,4251117.47392889,0.0,1.0
2018-10-15,53.67,54.05,53.21,53.46,1495742,43.9821007833028,44.2935074965067,43.6051347620559,43.8100075996901,1825207.79385954,0.0,1.0
2018-10-16,55.02,55.09,54.49,54.49,2032610,45.0884141065273,45.1457785010649,44.6540836907429,44.6540836907429,2480331.24287266,0.0,1.0
2018-10-17,55.02,55.11,54.42,54.88,1538115,45.0884141065273,45.1621683280756,44.5967192962053,44.9736853174522,1876914.25784144,0.0,1.0
2018-10-18,53.8,54.67,53.43,54.6,1660829,44.0886346588726,44.8015921338395,43.785422859174,44.7442277393019,2026658.36425529,0.0,1.0
2018-10-19,54.05,54.57,53.92,54.23,1813492,44.2935074965067,44.7196429987858,44.186973620937,44.4410159396033,2212948.31093994,0.0,1.0
2018-10-22,53.86,54.28,53.74,54.22,1129078,44.1378041399048,44.4819905071302,44.0394651778404,44.432821026098,1377779.03239686,0.0,1.0
2018-10-23,53.11,53.3,52.04,52.45,6891437,43.5231856270023,43.6788889836042,42.646329881928,42.9823213356481,8409407.85462466,0.0,1.0
2018-10-24,51.2,52.74,51.1,52.63,3117146,41.9579571474773,43.2199738273037,41.8760080124236,43.1298297787447,3803757.04753766,0.0,1.0
2018-10-25,52.02,52.34,51.46,51.62,2520469,42.6299400549173,42.8921772870891,42.1710248986168,42.3021435147026,3075650.52193584,0.0,1.0
2018-10-26,51.02,51.5,50.1,50.91,4608155,41.8104487043807,42.2038045526383,41.0565166618869,41.7203046558216,5623189.30758967,0.0,1.0
2018-10-29,50.93,51.92,50.4,51.51,5068498,41.7366944828323,42.5479909198637,41.3023640670479,42.2119994661436,6184931.66118321,0.0,1.0
2018-10-30,52.14,52.15,51.44,51.55,3368440,42.7282790169817,42.7364739304871,42.1546350716061,42.2447791201651,4110403.35910085,0.0,1.0
2018-10-31,52.59,52.89,52.48,52.6,2099525,43.0970501247232,43.3428975298842,43.0069060761642,43.1052450382286,2561985.55192202,0.0,1.0
2018-11-01,52.47,52.5,52.12,52.4,2638930,42.9987111626588,43.0232959031749,42.711889189971,42.9413467681212,3220204.82372612,0.0,1.0
2018-11-02,53.07,53.45,52.74,53.32,1845422,43.4904059729808,43.8018126861848,43.2199738273037,43.695278810615,2251911.50436363,0.0,1.0
2018-11-05,52.97,53.14,52.82,52.91,1232076,43.4084568379271,43.5477703675184,43.2855331353466,43.3592873568949,1503464.31258017,0.0,1.0
2018-11-06,53.64,53.68,53.36,53.42,916641,43.9575160427867,43.9902956968082,43.7280584646364,43.7772279456686,1118548.71854317,0.0,1.0
2018-11-07,54.07,54.08,53.41,53.56,1071329,44.3098973235175,44.3180922370228,43.7690330321633,43.8919567347438,1307309.71022258,0.0,1.0
2018-11-08,53.72,53.79,53.5,53.71,1823545,44.0230753508296,44.0804397453672,43.8427872537116,44.0148804373243,2225215.67653619,0.0,1.0
2018-11-09,53.13,53.27,52.85,53.17,1600631,43.539575454013,43.6543042430881,43.3101178758628,43.5723551080345,1953200.60297377,0.0,1.0
2018-11-12,52.35,53.12,52.27,53.08,1397690,42.9003722005944,43.5313805405076,42.8348128925515,43.4986008864862,1705557.96480913,0.0,1.0
2018-11-13,52.15,52.65,51.9,52.11,1621223,42.7364739304871,43.1462196057554,42.5316010928529,42.7036942764656,1978328.38496501,0.0,1.0
2018-11-14,52.23,52.78,51.91,52.69,1730168,42.80203323853,43.2527534813252,42.5397960063583,43.1789992597769,2111270.60568358,0.0,1.0
2018-11-15,52.43,52.56,51.61,51.8,2234618,42.9659315086373,43.0724653842071,42.2939486011973,42.4496519577992,2726835.369936,0.0,1.0
2018-11-16,51.98,52.19,51.47,51.57,3894946,42.5971604008958,42.7692535845085,42.1792198121221,42.2611689471758,4752882.37935556,0.0,1.0
2018-11-19,51.46,52.12,51.33,52.07,1984239,42.1710248986168,42.711889189971,42.064491023047,42.6709146224442,2421305.60462971,0.0,1.0
2018-11-20,50.77,51.28,50.69,50.94,1947031,41.6055758667465,42.0235164555202,41.5400165587035,41.7448893963377,2375901.83072089,0.0,1.0
2018-11-21,51.64,51.92,51.49,51.62,2980152,42.3185333417134,42.5479909198637,42.1956096391329,42.3021435147026,3636587.49790144,0.0,1.0
2018-11-23,51.19,51.485,51.08,51.15,550503,41.9497622339719,42.1915121823802,41.8596181854128,41.9169825799504,671761.818644564,0.0,1.0
2018-11-26,52.42,52.42,52.09,52.13,1599155,42.957736595132,42.957736595132,42.6873044494549,42.7200841034764,1951399.48573313,0.0,1.0
2018-11-27,52.29,52.39,52.01,52.18,1720542,42.8512027195622,42.9331518546159,42.6217451414119,42.7610586710032,2099524.29500721,0.0,1.0
2018-11-28,52.93,52.98,52.38,52.59,1440392,43.3756771839057,43.4166517514325,42.9249569411105,43.0970501247232,1757665.89733586,0.0,1.0
2018-11-29,52.67,52.89,52.45,52.63,751587,43.1626094327662,43.3428975298842,42.9823213356481,43.1298297787447,917138.41702881,0.0,1.0
2018-11-30,52.8,52.92,52.67,52.67,759410,43.2691433083359,43.3674822704003,43.1626094327662,43.1626094327662,926684.582457986,0.0,1.0
2018-12-03,53.59,53.7,53.29,53.61,1267175,43.9165414752599,44.0066855238189,43.6706940700989,43.9329313022706,1546294.53888703,0.0,1.0
2018-12-04,51.19,52.64,51.13,52.56,3769702,41.9497622339719,43.13802469225,41.9005927529397,43.0724653842071,4600050.99203465,0.0,1.0
2018-12-06,50.98,51.08,49.77,50.42,3476533,41.7776690503592,41.8596181854128,40.7860845162098,41.3187538940587,4242305.91051791,0.0,1.0
2018-12-07,50.33,51.14,50.19,50.89,3013196,41.2449996725104,41.9087876664451,41.1302708834352,41.7039148288109,3676910.07113953,0.0,1.0
2018-12-10,50.24,50.48,49.48,50.16,2284920,41.1712454509621,41.3679233750908,40.5484320245542,41.1056861429191,2788217.34787519,0.0,1.0
2018-12-11,50.07,50.43,49.69,50.36,2210005,41.0319319213708,41.326948807564,40.7205252081669,41.2695844130265,2696800.88576008,0.0,1.0
2018-12-12,50.55,50.95,50.51,50.81,1779194,41.4252877696284,41.7530843098431,41.392508115607,41.638355520768,2171095.52020879,0.0,1.0
2018-12-13,50.73,51.08,50.67,50.89,2206698,41.572796212725,41.8596181854128,41.5236267316928,41.7039148288109,2692765.45573652,0.0,1.0
2018-12-14,50.07,50.46,50.02,50.26,1273387,41.0319319213708,41.3515335480801,40.990957353844,41.1876352779728,1553874.85074259,0.0,1.0
2018-12-17,49.29,49.87,49.06,49.8,2730802,40.3927286679522,40.8680336512635,40.2042456573288,40.8106692567259,3332313.38953323,0.0,1.0
2018-12-18,49.43,49.81,49.21,49.58,2046169,40.5074574570274,40.8188641702313,40.3271693599093,40.6303811596079,2496876.87204997,0.0,1.0
2018-12-19,48.69,49.6801,48.36,49.13,4098073,39.9010338576302,40.7124122437966,39.6306017119531,40.2616100518664,5000751.98757897,0.0,1.0
2018-12-20,47.76,48.24,47.22,47.98,6809864,39.1389069016311,39.5322627498887,38.6963815723413,39.3191949987492,8309866.84062057,0.0,1.0
2018-12-21,46.26,47.09,46.2,46.59,4871973,37.9096698758261,38.5898476967716,37.8605003947939,38.1801020215032,5945118.2697773,0.0,1.0
2018-12-24,44.87,45.72,44.86,45.38,4784262,36.9852754375073,37.6859102519018,36.977032674985,37.405656326144,5804197.30286232,0.26199,1.0
2018-12-26,46.4,46.58,45.01,45.68,12079323,38.2464181034174,38.3947878288185,37.1006741128193,37.6529392018126,14654459.5544732,0.0,1.0
2018-12-27,46.96,46.96,45.61,46.08,4505714,38.7080128046655,38.7080128046655,37.5952398641566,37.9826497027041,5466266.90726157,0.0,1.0
2018-12-28,46.76,47.13,46.64,47.02,3170333,38.5431575542197,38.8481397675444,38.4442444039523,38.7574693797992,3846202.03654722,0.0,1.0
2018-12-31,46.39,46.96,46.24,46.93,3271594,38.2381753408951,38.7080128046655,38.1145339030607,38.6832845170986,3969050.41380689,0.0,1.0
2019-01-02,46.47,46.72,45.73,45.78,1250377,38.3041174410734,38.5101865041306,37.694153014424,37.7353668270355,1516939.25018343,0.0,1.0
2019-01-03,45.44,46.16,45.25,45.99,3420130,37.4551129012777,38.0485918028824,37.2985004133542,37.9084648400035,4149252.13573975,0.0,1.0
2019-01-04,47.46,47.62,46.38,46.47,3713315,39.1201509307799,39.2520351311365,38.2299325783728,38.3041174410734,4504939.92755377,0.0,1.0
2019-01-07,47.88,48.22,47.4,47.56,2249519,39.466346956716,39.7466008824738,39.0706943556462,39.2025785560028,2729083.84042044,0.0,1.0
2019-01-08,48.06,48.39,47.81,48.28,2083500,39.6147166821172,39.8867278453527,39.40864761906,39.7960574576075,2527671.99633165,0.0,1.0
2019-01-09,48.0,48.34,47.86,48.23,1881544,39.5652601069835,39.8455140327413,39.4498614316714,39.7548436449961,2282661.90480722,0.0,1.0
2019-01-10,48.62,48.62,47.82,47.91,1814735,40.0763113833653,40.0763113833653,39.4168903815823,39.4910752442829,2201610.19451064,0.0,1.0
2019-01-11,48.05,48.17,47.94,48.03,1599309,39.6064739195949,39.7053870698624,39.5158035318497,39.5899883945503,1940258.49425543,0.0,1.0
2019-01-14,47.8,48.11,47.6,47.68,2260773,39.4004048565377,39.6559304947286,39.2355496060919,39.3014917062702,2742737.03007569,0.0,1.0
2019-01-15,48.8,48.89,48.42,48.52,1496300,40.2246811087665,40.2988659714671,39.9114561329196,39.9938837581425,1815289.46873581,0.0,1.0
2019-01-16,49.14,49.14,48.85,48.88,1297421,40.5049350345243,40.5049350345243,40.265894921378,40.2906232089448,1574012.34900533,0.0,1.0
2019-01-17,49.05,49.28,48.47,48.47,1670347,40.4307501718237,40.6203337098364,39.952669945531,39.952669945531,2026440.76604588,0.0,1.0
2019-01-18,50.08,50.1,49.6,49.75,2481231,41.2797547116194,41.296240236664,40.8841021105496,41.0077435483839,3010193.47978401,0.0,1.0
2019-01-22,49.05,49.41,48.78,49.33,2396280,40.4307501718237,40.7274896226261,40.208195583722,40.6615475224478,2907132.15808477,0.0,1.0
2019-01-23,49.05,49.55,48.77,49.46,1977893,40.4307501718237,40.8428882979381,40.1999528211997,40.7687034352376,2399551.1148742,0.0,1.0
2019-01-24,49.45,49.53,49.24,49.35,1169777,40.7604606727153,40.8264027728936,40.5873626597472,40.6780330474924,1419156.49860948,0.0,1.0
2019-01-25,50.02,50.27,49.97,50.16,902924,41.2302981364857,41.4363671995429,41.1890843238743,41.3456968117977,1095414.30747097,0.0,1.0
2019-01-28,49.68,49.7,49.4,49.51,1028517,40.9500442107279,40.9665297357725,40.7192468601038,40.809917247849,1247781.91439935,0.0,1.0
2019-01-29,49.58,49.9,49.56,49.74,552889,40.867616585505,41.1313849862182,40.8511310604604,40.9995007858616,670756.919788726,0.0,1.0
2019-01-30,49.93,50.19,49.79,49.88,1635032,41.1561132737851,41.3704250993646,41.0407145984731,41.1148994611737,1983597.11999334,0.0,1.0
2019-01-31,50.0,50.07,49.66,49.72,2705992,41.2138126114411,41.2715119490971,40.9335586856833,40.983015260817,3282870.26671346,0.0,1.0
2019-02-01,49.94,50.11,49.77,49.82,1760701,41.1643560363074,41.3044829991863,41.0242290734285,41.0654428860399,2136056.92901998,0.0,1.0
2019-02-04,50.38,50.4,50.16,50.22,851352,41.5270375872881,41.5435231123327,41.3456968117977,41.3951533869315,1032847.90468968,0.0,1.0
2019-02-05,50.52,50.6,50.4,50.53,609281,41.6424362626001,41.7083783627784,41.5435231123327,41.6506790251224,739170.876696398,0.0,1.0
2019-02-06,50.08,50.24,50.01,50.21,1014396,41.2797547116194,41.411638911976,41.2220553739634,41.3869106244092,1230650.52190585,0.0,1.0
2019-02-07,49.34,49.62,49.13,49.49,1184567,40.6697902849701,40.9005876355942,40.496692272002,40.7934317228044,1437099.51220475,0.0,1.0
2019-02-08,48.69,48.7,48.32,48.41,1124733,40.1340107210214,40.1422534835437,39.8290285076967,39.9032133703973,1364509.77079438,0.0,1.0
2019-02-11,49.03,49.06,48.87,49.01,755138,40.4142646467792,40.438992934346,40.2823804464226,40.3977791217346,916122.474665654,0.0,1.0
2019-02-12,49.98,50.11,49.96,49.97,949902,41.1973270863965,41.3044829991863,41.180841561352,41.1890843238743,1152407.33604964,0.0,1.0
2019-02-13,50.45,50.59,50.36,50.46,929113,41.5847369249441,41.7001356002561,41.5105520622435,41.5929796874664,1127186.42261948,0.0,1.0
2019-02-14,50.17,50.36,50.04,50.18,1592997,41.35393957432,41.5105520622435,41.2467836615303,41.3621823368423,1932600.86735797,0.0,1.0
2019-02-15,50.84,50.86,50.44,50.49,1262418,41.9062046633133,41.9226901883579,41.5764941624218,41.6177079750332,1531547.21682986,0.0,1.0
2019-02-19,50.9,51.09,50.7,50.7,818463,41.9556612384471,42.1122737263705,41.7908059880013,41.7908059880013,992947.44666839,0.0,1.0
2019-02-20,51.09,51.24,51.01,51.12,934203,42.1122737263705,42.2359151642049,42.0463316261922,42.1370020139374,1133361.53683178,0.0,1.0
2019-02-21,50.92,51.051,50.81,50.94,679955,41.9721467634916,42.0801269525336,41.8814763757465,41.9886322885362,824911.548963614,0.0,1.0
2019-02-22,50.97,51.125,50.92,51.01,843779,42.0133605761031,42.1411233951985,41.9721467634916,42.0463316261922,1023660.45087244,0.0,1.0
2019-02-25,51.33,51.52,51.33,51.41,798190,42.3101000269055,42.4667125148289,42.3101000269055,42.3760421270838,968352.536957984,0.0,1.0
2019-02-26,51.32,51.49,51.28,51.28,676522,42.3018572643832,42.4419842272621,42.268886214294,42.268886214294,820746.683130444,0.0,1.0
2019-02-27,51.18,51.36,50.99,51.12,877547,42.1864585890711,42.3348283144723,42.0298461011477,42.1370020139374,1064627.29895121,0.0,1.0
2019-02-28,50.9,51.07,50.86,50.9,707765,41.9556612384471,42.095788201326,41.9226901883579,41.9556612384471,858650.237813137,0.0,1.0
2019-03-01,51.28,51.32,50.98,51.19,591032,42.268886214294,42.3018572643832,42.0216033386254,42.1947013515934,717031.454444871,0.0,1.0
2019-03-04,51.03,51.35,50.83,51.31,767548,42.0628171512368,42.32658555195,41.897961900791,42.2936145018609,931178.106762835,0.0,1.0
2019-03-05,51.06,51.28,50.98,51.1,827426,42.0875454388037,42.268886214294,42.0216033386254,42.1205164888928,1003821.22833536,0.0,1.0
2019-03-06,50.76,50.91,50.68,50.89,816825,41.840262563135,41.9639040009693,41.7743204629567,41.9474184759248,990960.248813824,0.0,1.0
2019-03-07,49.91,50.34,49.77,50.33,904416,41.1396277487405,41.4940665371989,41.0242290734285,41.4858237746766,1097224.38024204,0.0,1.0
2019-03-08,49.52,49.53,48.96,49.06,790647,40.8181600103713,40.8264027728936,40.3565653091231,40.438992934346,959201.478705846,0.0,1.0
2019-03-11,50.1,50.14,49.58,49.59,781365,41.296240236664,41.3292112867532,40.867616585505,40.8758593480273,947940.690863298,0.0,1.0
2019-03-12,50.22,50.36,50.16,50.21,749861,41.3951533869315,41.5105520622435,41.3456968117977,41.3869106244092,909720.494764218,0.0,1.0
2019-03-13,50.35,50.54,50.21,50.24,583967,41.5023092997212,41.6589217876447,41.3869106244092,41.411638911976,708460.298863358,0.0,1.0
2019-03-14,50.01,50.18,49.83,49.95,1012178,41.2220553739634,41.3621823368423,41.0736856485622,41.1725987988297,1227959.67645931,0.0,1.0
2019-03-15,50.51,50.63,50.285,50.4,634954,41.6341935000778,41.7331066503453,41.4487313433263,41.5435231123327,770316.988125159,0.0,1.0
2019-03-18,50.69,50.79,50.62,50.68,535542,41.782563225479,41.8649908507019,41.724863887823,41.7743204629567,649711.790861265,0.0,1.0
2019-03-19,50.81,51.02,50.705,50.93,921889,41.8814763757465,42.0545743887145,41.7949273692624,41.9803895260139,1118422.37054293,0.0,1.0
2019-03-20,50.43,50.83,50.43,50.76,1711367,41.5682513998995,41.897961900791,41.5682513998995,41.840262563135,2076205.6353953,0.0,1.0
2019-03-21,50.9,50.91,50.26,50.26,665562,41.9556612384471,41.9639040009693,41.4281244370206,41.4281244370206,807450.170013192,0.0,1.0
2019-03-22,49.89,50.55,49.81,50.47,1084694,41.123142223696,41.667164550167,41.0572001235176,41.6012224499887,1315935.03642379,0.0,1.0
2019-03-25,49.93,49.95,49.5,49.69,1385128,41.1561132737851,41.1725987988297,40.8016744853267,40.9582869732502,1680417.20995194,0.0,1.0
2019-03-26,50.75,51.07,50.56,50.92,1474171,41.8485053256573,42.1123776745087,41.6918311185268,41.9886875109846,1787738.35929886,0.02,1.0
2019-03-27,50.38,50.8,50.11,50.71,737909,41.5434029222978,41.8897353801653,41.3207606279544,41.8155212820509,894867.844349034,0.0,1.0
2019-03-28,50.6,50.61,50.32,50.49,575024,41.7248151621332,41.7330611730348,41.4939268568882,41.6341090422155,697335.968702047,0.0,1.0
2019-03-29,50.61,50.68,50.51,50.67,572296,41.7330611730348,41.7907832493461,41.6506010640187,41.7825372384445,694027.702399042,0.0,1.0
2019-04-01,51.76,51.76,51.26,51.29,907473,42.6813524267196,42.6813524267196,42.2690518816393,42.2937899143441,1100499.39398347,0.0,1.0
2019-04-02,51.68,51.74,51.56,51.65,420042,42.6153843395068,42.6648604049164,42.5164322086875,42.590646306802,509388.121131544,0.0,1.0
2019-04-03,52.1,52.27,51.98,52.22,1150811,42.9617167973743,43.1018989827016,42.862764666555,43.0606689281936,1395597.23329456,0.0,1.0
2019-04-04,52.24,52.25,52.04,52.04,600004,43.0771609499968,43.0854069608984,42.9122407319647,42.9122407319647,727629.404277218,0.0,1.0
2019-04-05,52.45,52.47,52.3,52.34,540190,43.2503271789306,43.2668192007338,43.1266370154064,43.1596210590129,655092.5125441,0.0,1.0
2019-04-08,52.06,52.09,51.89,52.01,647429,42.9287327537679,42.9534707864727,42.7885505684405,42.8875026992598,785142.061689246,0.0,1.0
2019-04-09,51.61,51.74,51.52,51.69,435719,42.5576622631955,42.6648604049164,42.4834481650811,42.6236303504084,528399.738005522,0.0,1.0
2019-04-10,51.54,51.69,51.47,51.63,443066,42.4999401868843,42.6236303504084,42.442218110573,42.5741542849988,537309.500662478,0.0,1.0
2019-04-11,51.61,51.7,51.52,51.56,329800,42.5576622631955,42.63187636131,42.4834481650811,42.5164322086875,399950.962877958,0.0,1.0
2019-04-12,52.18,52.18,52.02,52.05,1161713,43.0276848845872,43.0276848845872,42.8957487101614,42.9204867428663,1408818.17143069,0.0,1.0
2019-04-15,52.13,52.3,52.12,52.25,662557,42.9864548300791,43.1266370154064,42.9782088191775,43.0854069608984,803487.902096821,0.0,1.0
2019-04-16,52.32,52.45,52.315,52.41,703504,43.1431290372097,43.2503271789306,43.1390060317589,43.2173431353241,853144.639746801,0.0,1.0
2019-04-17,52.6,52.68,52.5,52.67,826579,43.3740173424547,43.4399854296675,43.2915572334386,43.4317394187659,1002398.62627259,0.0,1.0
2019-04-18,52.56,52.63,52.41,52.55,1674922,43.3410332988482,43.3987553751595,43.2173431353241,43.3327872879466,2031190.62051388,0.0,1.0
2019-04-22,52.3,52.34,52.15,52.17,603017,43.1266370154064,43.1596210590129,43.0029468518823,43.0194388736856,731283.292243111,0.0,1.0
2019-04-23,52.44,52.48,52.25,52.31,1020821,43.242081168029,43.2750652116354,43.0854069608984,43.1348830263081,1237957.3737903,0.0,1.0
2019-04-24,51.85,51.93,51.66,51.78,790313,42.7555665248341,42.821534612047,42.5988923177036,42.6978444485229,958418.572847083,0.0,1.0
2019-04-25,51.65,51.79,51.58,51.78,863389,42.590646306802,42.7060904594245,42.5329242304907,42.6978444485229,1047038.39262655,0.0,1.0
2019-04-26,52.08,52.11,51.82,51.89,485620,42.9452247755711,42.9699628082759,42.7308284921293,42.7885505684405,588915.059408108,0.0,1.0
2019-04-29,52.3,52.39,52.2,52.2,789517,43.1266370154064,43.2008511135209,43.0441769063904,43.0441769063904,957453.257606177,0.0,1.0
2019-04-30,51.99,52.16,51.9,52.13,573898,42.8710106774566,43.0111928627839,42.7967965793422,42.9864548300791,695970.459956745,0.0,1.0
2019-05-01,51.71,52.16,51.71,52.07,578051,42.6401223722116,43.0111928627839,42.6401223722116,42.9369787646695,701006.834574186,0.0,1.0
2019-05-02,51.85,52.02,51.59,51.86,603869,42.7555665248341,42.8957487101614,42.5411702413923,42.7638125357357,732316.519109005,0.0,1.0
2019-05-03,52.2,52.26,52.0,52.02,551499,43.0441769063904,43.0936529718,42.8792566883582,42.8957487101614,668807.022668984,0.0,1.0
2019-05-06,51.61,51.65,51.1,51.22,730180,42.5576622631955,42.590646306802,42.1371157072136,42.2360678380329,885494.827393049,0.0,1.0
2019-05-07,50.28,50.97,50.1,50.94,1547321,41.4609428132818,42.0299175654927,41.3125146170528,42.0051795327878,1876447.91943992,0.0,1.0
2019-05-08,49.68,49.95,49.6,49.72,2358234,40.9661821591853,41.1888244535287,40.9002140719725,40.9991662027917,2859848.26862201,0.0,1.0
2019-05-09,49.08,49.15,48.37,48.71,1957895,40.4714215050889,40.5291435814001,39.8859547310748,40.1663191017294,2374354.12511807,0.0,1.0
2019-05-10,49.42,49.47,48.44,48.87,2362060,40.7517858757435,40.7930159302516,39.943676807386,40.2982552761551,2864488.08785782,0.0,1.0
2019-05-13,47.91,48.21,47.76,48.15,1176739,39.5066382296008,39.754018556649,39.3829480660767,39.7045424912394,1427040.31566418,0.0,1.0
2019-05-14,48.71,48.89,48.6,48.62,2040200,40.1663191017294,40.3147472979583,40.0756129818117,40.0921050036149,2474166.02323715,0.0,1.0
2019-05-15,48.61,48.71,47.98,48.08,2153882,40.0838589927133,40.1663191017294,39.5643603059121,39.6468204149281,2612029.04737872,0.0,1.0
2019-05-16,48.83,49.09,48.63,48.67,730420,40.2652712325487,40.4796675159905,40.1003510145166,40.133335058123,885785.877214427,0.0,1.0
2019-05-17,48.59,48.93,48.46,48.52,878714,40.0673669709101,40.3477313415648,39.9601688291892,40.0096448945989,1065623.13642918,0.0,1.0
2019-05-20,48.19,48.33,48.04,48.13,933515,39.7375265348458,39.8529706874683,39.6138363713217,39.6880504694362,1132080.72501825,0.0,1.0
2019-05-21,48.85,48.91,48.68,48.78,792583,40.2817632543519,40.3312393197616,40.1415810690246,40.2240411780407,961171.41907429,0.0,1.0
2019-05-22,48.41,48.51,48.33,48.38,999977,39.9189387746812,40.0013988836973,39.8529706874683,39.8942007419764,1212679.69680355,0.0,1.0
2019-05-23,47.57,47.95,47.44,47.84,1315653,39.2262738589462,39.5396222732073,39.1190757172253,39.4489161532896,1595502.37769337,0.0,1.0
2019-05-24,48.11,48.31,47.96,48.27,639183,39.671558447633,39.8364786656651,39.5478682841089,39.8034946220587,775142.074909708,0.0,1.0
2019-05-28,47.81,48.43,47.81,48.29,445084,39.4241781205847,39.9354307964844,39.4241781205847,39.8199866438619,539756.744577239,0.0,1.0
2019-05-29,47.84,47.86,47.43,47.76,1132215,39.4489161532896,39.4654081750928,39.1108297063237,39.3829480660767,1373045.72296806,0.0,1.0
2019-05-30,48.2,48.27,47.96,48.15,1150982,39.7457725457474,39.8034946220587,39.5478682841089,39.7045424912394,1395804.60629229,0.0,1.0
2019-05-31,46.9,47.17,46.87,46.92,1988864,38.6737911285385,38.8964334228819,38.6490530958337,38.6902831503417,2411910.46644423,0.0,1.0
2019-06-03,46.87,47.16,46.76,47.04,1088668,38.6490530958337,38.8881874119803,38.558346975916,38.789235281161,1320235.94558648,0.0,1.0
2019-06-04,47.87,47.9,47.35,47.4,1300457,39.4736541859944,39.4983922186992,39.0448616191108,39.0860916736188,1577074.07316974,0.0,1.0
2019-06-05,48.02,48.31,47.8,48.12,728308,39.5973443495185,39.8364786656651,39.4159321096831,39.6798044585346,883224.638786295,0.0,1.0
2019-06-06,47.96,48.12,47.76,47.87,1104622,39.5478682841089,39.6798044585346,39.3829480660767,39.4736541859944,1339583.48246263,0.0,1.0
2019-06-07,48.51,48.56,48.15,48.18,776452,40.0013988836973,40.0426289382053,39.7045424912394,39.7292805239442,941609.23295487,0.0,1.0
2019-06-10,48.8,49.0,48.79,48.83,719919,40.2405331998439,40.405453417876,40.2322871889423,40.2652712325487,873051.234821518,0.0,1.0
2019-06-11,49.07,49.35,49.01,49.3,546681,40.4631754941873,40.6940637994323,40.4136994287776,40.6528337449242,662964.197504806,0.0,1.0
2019-06-12,48.61,48.92,48.57,48.89,505209,40.0838589927133,40.3394853306632,40.0508749491069,40.3147472979583,612670.78837056,0.0,1.0
2019-06-13,48.44,48.61,48.27,48.57,660198,39.943676807386,40.0838589927133,39.8034946220587,40.0508749491069,800627.124894185,0.0,1.0
2019-06-14,48.24,48.33,48.14,48.27,643994,39.7787565893539,39.8529706874683,39.6962964803378,39.8034946220587,780976.411120763,0.0,1.0
2019-06-17,48.37,48.49,48.35,48.36,379218,39.8859547310748,39.9849068618941,39.8694627092715,39.8777087201732,459880.546515019,0.0,1.0
2019-06-18,48.75,48.76,48.21,48.27,1827766,40.1993031453358,40.2075491562374,39.754018556649,39.8034946220587,2216545.69925893,0.0,1.0
2019-06-19,48.95,49.04,48.81,48.95,1275101,40.364223363368,40.4384374614825,40.2487792107455,40.364223363368,1546324.65954108,0.0,1.0
2019-06-20,49.04,49.29,48.75,49.26,639983,40.4384374614825,40.6445877340226,40.1993031453358,40.6198497013178,776112.24098097,0.0,1.0
2019-06-21,48.71,49.07,48.7,48.78,411914,40.1663191017294,40.4631754941873,40.1580730908278,40.2240411780407,499531.233847518,0.0,1.0
2019-06-24,48.14,48.25,48.11,48.15,724730,40.1726685301237,40.2644631611646,40.1476336307488,40.1810134965819,868463.646467465,0.5777,1.0
2019-06-25,47.83,48.1,47.82,48.06,930359,39.9139745699172,40.1392886642906,39.9056296034589,40.1059087984575,1114874.46312948,0.0,1.0
2019-06-26,48.15,48.29,48.13,48.23,648170,40.1810134965819,40.2978430269977,40.1643235636654,40.2477732282481,776719.718696367,0.0,1.0
2019-06-27,48.49,48.62,48.47,48.5,759559,40.4647423561632,40.5732269201207,40.4480524232466,40.4730873226215,910200.183305758,0.0,1.0
2019-06-28,48.7,48.81,48.66,48.73,725938,40.6399866517869,40.7317812828279,40.6066067859538,40.6650215511617,869911.225683081,0.0,1.0
2019-07-01,49.79,49.95,49.66,49.95,714045,41.5495879957386,41.683107459071,41.4411034317811,41.683107459071,855659.520706831,0.0,1.0
2019-07-02,49.75,49.92,49.62,49.83,604943,41.5162081299055,41.6580725596962,41.407723565948,41.5829678615717,724919.630324353,0.0,1.0
2019-07-03,49.73,49.76,49.56,49.58,522762,41.499518196989,41.5245530963638,41.3576537671983,41.3743437001149,626439.905557415,0.0,1.0
2019-07-05,49.87,49.91,49.56,49.69,804441,41.6163477274048,41.6497275932379,41.3576537671983,41.4661383311559,963983.50313625,0.0,1.0
2019-07-08,49.83,49.83,49.69,49.7,540246,41.5829678615717,41.5829678615717,41.4661383311559,41.4744832976142,647391.457714545,0.0,1.0
2019-07-09,49.34,49.34,49.19,49.2,604567,41.1740645051163,41.1740645051163,41.0488900082423,41.0572349747005,724469.059310222,0.0,1.0
2019-07-10,49.26,49.54,49.24,49.37,771080,41.1073047734502,41.3409638342818,41.0906148405336,41.1990994044912,924006.110576536,0.0,1.0
2019-07-11,49.46,49.46,49.22,49.35,674282,41.2742041026156,41.2742041026156,41.0739249076171,41.1824094715746,808010.437635224,0.0,1.0
2019-07-12,49.18,49.24,49.12,49.22,958588,41.040545041784,41.0906148405336,40.9904752430343,41.0739249076171,1148702.04067716,0.0,1.0
2019-07-15,49.19,49.28,49.14,49.22,653011,41.0488900082423,41.1239947063667,41.0071651759509,41.0739249076171,782520.820503313,0.0,1.0
2019-07-16,49.05,49.17,49.02,49.1,975646,40.9320604778264,41.0322000753257,40.9070255784516,40.9737853101178,1169143.10546189,0.0,1.0
2019-07-17,48.85,49.09,48.84,49.04,1330523,40.765161148661,40.9654403436595,40.7568161822027,40.9237155113682,1594401.85488228,0.0,1.0
2019-07-18,48.33,48.39,48.11,48.18,2472714,40.3312228928308,40.3812926915805,40.1476336307488,40.2060483959567,2963120.35807977,0.0,1.0
2019-07-19,48.75,48.92,48.7,48.87,1087078,40.6817114840783,40.8235759138689,40.6399866517869,40.7818510815775,1302675.09813939,0.0,1.0
2019-07-22,48.97,49.02,48.88,48.98,632139,40.8653007461603,40.9070255784516,40.7901960480358,40.8736457126185,757509.335910335,0.0,1.0
2019-07-23,49.63,49.66,49.43,49.58,685027,41.4160685324062,41.4411034317811,41.2491692032408,41.3743437001149,820886.463025774,0.0,1.0
2019-07-24,49.68,49.7,49.47,49.55,1271352,41.4577933646976,41.4744832976142,41.2825490690739,41.3493088007401,1523495.63818761,0.0,1.0
2019-07-25,49.39,49.57,49.29,49.51,829070,41.2157893374077,41.3659987336566,41.132339672825,41.315928934907,993497.102889051,0.0,1.0
2019-07-26,49.33,49.39,49.23,49.27,579667,41.1657195386581,41.2157893374077,41.0822698740753,41.1156497399084,694630.712895639,0.0,1.0
2019-07-29,49.16,49.2,49.04,49.13,405792,41.0238551088674,41.0572349747005,40.9237155113682,40.9988202094926,486271.577038796,0.0,1.0
2019-07-30,48.86,48.97,48.77,48.94,630324,40.7735061151193,40.8653007461603,40.6984014169948,40.8402658467854,755334.372105417,0.0,1.0
2019-07-31,48.87,49.19,48.56,48.93,1111158,40.7818510815775,41.0488900082423,40.5231571213711,40.8319208803272,1331530.81627847,0.0,1.0
2019-08-01,48.14,49.24,47.93,48.94,1627103,40.1726685301237,41.0906148405336,39.9974242344999,40.8402658467854,1949801.72555041,0.0,1.0
2019-08-02,47.33,47.58,47.01,47.56,1442598,39.4967262470036,39.7053504084604,39.2296873203389,39.6886604755438,1728704.37192702,0.0,1.0
2019-08-05,45.79,46.46,45.49,46.37,2198782,38.2116014124296,38.7707141651339,37.9612524186814,38.6956094670094,2634860.20105009,0.0,1.0
2019-08-06,46.71,46.73,46.13,46.59,1191721,38.9793383265907,38.9960282595072,38.4953302720109,38.8791987290914,1428071.64769204,0.0,1.0
2019-08-07,46.66,46.73,45.76,45.96,1434058,38.9376134942993,38.9960282595072,38.1865665130548,38.3534658422203,1718470.65793584,0.0,1.0
2019-08-08,46.97,47.04,46.49,46.52,742707,39.1963074545058,39.2547222197137,38.7957490645087,38.8207839638835,890005.973917061,0.0,1.0
2019-08-09,46.19,46.55,45.85,46.47,1447935,38.5454000707605,38.8458188632583,38.2616712111793,38.7790591315921,1735099.84400793,0.0,1.0
2019-08-12,45.57,45.91,45.45,45.78,2377775,38.0280121503476,38.3117410099289,37.9278725528484,38.2032564459713,2849352.37533865,0.0,1.0
2019-08-13,46.65,46.79,45.46,45.49,1523410,38.9292685278411,39.0460980582569,37.9362175193066,37.9612524186814,1825543.58680474,0.0,1.0
2019-08-14,45.17,45.65,45.07,45.56,1698313,37.6942134920167,38.0947718820138,37.610763827434,38.0196671838894,2035134.60298746,0.0,1.0
2019-08-15,45.68,45.86,45.4,45.79,1017875,38.1198067813886,38.2700161776375,37.886147720557,38.2116014124296,1219747.26332299,0.0,1.0
2019-08-16,46.26,46.33,45.92,45.94,720897,38.6038148359684,38.6622296011763,38.3200859763872,38.3367759093037,863870.458443085,0.0,1.0
2019-08-19,46.38,46.53,46.38,46.48,743725,38.7039544334677,38.8291289303418,38.7039544334677,38.7874040980504,891225.87097128,0.0,1.0
2019-08-20,46.01,46.26,46.01,46.24,1281064,38.3951906745116,38.6038148359684,38.3951906745116,38.5871249030519,1535133.79161646,0.0,1.0
2019-08-21,46.37,46.52,46.34,46.36,808844,38.6956094670094,38.8207839638835,38.6705745676346,38.6872645005512,969259.737644821,0.0,1.0
2019-08-22,46.23,46.44,46.09,46.36,1109698,38.5787799365936,38.7540242322173,38.4619504061778,38.6872645005512,1329781.25861721,0.0,1.0
2019-08-23,45.18,46.32,45.11,46.05,1798846,37.702558458475,38.6538846347181,37.6441436932671,38.4285705403447,2155606.02789096,0.0,1.0
2019-08-26,46.25,46.38,46.05,46.29,2029941,38.5954698695102,38.7039544334677,38.4285705403447,38.6288497353432,2432533.44414308,0.0,1.0
2019-08-27,45.86,46.29,45.86,46.22,1257344,38.2700161776375,38.6288497353432,38.2700161776375,38.5704349701353,1506709.47125687,0.0,1.0
2019-08-28,46.03,46.04,45.59,45.71,1142419,38.4118806074282,38.4202255738864,38.0447020832642,38.1448416807634,1368991.72179117,0.0,1.0
2019-08-29,46.5,46.64,46.32,46.43,1041815,38.804094030967,38.9209235613828,38.6538846347181,38.7456792657591,1248435.21565894,0.0,1.0
2019-08-30,46.71,46.78,46.52,46.75,675580,38.9793383265907,39.0377530917986,38.8207839638835,39.0127181924238,809565.866295711,0.0,1.0
2019-09-03,46.63,46.78,46.45,46.64,769123,38.9125785949245,39.0377530917986,38.7623691986756,38.9209235613828,921660.984314154,0.0,1.0
2019-09-04,47.03,47.03,46.77,46.83,723918,39.2463772532554,39.2463772532554,39.0294081253403,39.07947792409,867490.604809288,0.0,1.0
2019-09-05,47.78,48.0,47.53,47.58,1230220,39.8722497376258,40.0558389997078,39.663625576169,39.7053504084604,1474206.04522678,0.0,1.0
2019-09-06,48.04,48.11,47.8,47.88,733086,40.0892188655409,40.1476336307488,39.8889396705424,39.9556994022086,878476.868260247,0.0,1.0
2019-09-09,48.47,48.51,48.28,48.47,950235,40.4480524232466,40.4814322890797,40.2894980605395,40.4480524232466,1138692.41386587,0.0,1.0
2019-09-10,49.3,49.32,48.88,48.96,2384147,41.1406846392833,41.1573745721998,40.7901960480358,40.856955779702,2856988.11603558,0.0,1.0
2019-09-11,50.03,50.04,49.82,49.97,2005297,41.7498671907371,41.7582121571954,41.5746228951134,41.6997973919875,2403001.8694828,0.0,1.0
2019-09-12,50.39,50.45,49.99,50.25,2197395,42.050285983235,42.1003557819846,41.7164873249041,41.9334564528191,2633198.12127189,0.0,1.0
2019-09-13,50.9,51.03,50.65,50.67,1176059,42.4758792726068,42.5843638365644,42.26725511115,42.2839450440666,1409303.44762999,0.0,1.0
2019-09-16,50.6,50.75,50.56,50.6,606133,42.2255302788587,42.3507047757328,42.1921504130256,42.2255302788587,726345.639650993,0.0,1.0
2019-09-17,50.63,50.65,50.38,50.38,863919,42.2505651782335,42.26725511115,42.0419410167767,42.0419410167767,1035257.60627065,0.0,1.0
2019-09-18,50.63,50.65,50.28,50.41,427211,42.2505651782335,42.26725511115,41.958491352194,42.0669759161515,511938.546591162,0.0,1.0
2019-09-19,50.7,50.95,50.68,50.8,653947,42.3089799434414,42.5176041048982,42.2922900105249,42.3924296080241,783642.454729982,0.0,1.0
2019-09-20,50.42,50.85,50.39,50.66,698402,42.0753208826098,42.4341544403155,42.050285983235,42.2756000776083,836914.088860915,0.0,1.0
2019-09-23,50.31,50.39,50.12,50.15,551306,41.9835262515688,42.050285983235,41.8249718888616,41.8500067882364,660644.956162147,0.0,1.0
2019-09-24,50.05,50.73,49.99,50.73,1412500,41.8207994056325,42.3889940828718,41.7706645811702,42.3889940828718,1690441.74202176,0.065,1.0
2019-09-25,50.65,50.7,50.08,50.23,1166076,42.3221476502554,42.3639266706407,41.8458668178636,41.9712038790193,1395528.17328833,0.0,1.0
2019-09-26,50.92,50.98,50.74,50.91,1649362,42.5477543603358,42.5978891847981,42.3973498869489,42.5393985562587,1973911.76814478,0.0,1.0
2019-09-27,50.28,50.59,50.13,50.5,1388170,42.0129828994046,42.2720128257931,41.8876458382489,42.1968105890997,1661324.25700697,0.0,1.0
2019-09-30,50.46,50.49,50.07,50.08,990342,42.1633873727915,42.1884547850226,41.8375110137866,41.8458668178636,1185214.48189544,0.0,1.0
2019-10-01,50.15,50.87,50.09,50.78,2375813,41.904357446403,42.5059753399505,41.8542226219407,42.4307731032571,2843308.64880562,0.0,1.0
2019-10-02,49.17,49.67,48.95,49.66,1614291,41.0854886468521,41.5032788507046,40.901660957157,41.4949230466275,1931939.74525313,0.0,1.0
2019-10-03,49.19,49.21,48.53,48.98,1916343,41.1022002550062,41.1189118631603,40.550717185921,40.9267283693882,2293427.39768581,0.0,1.0
2019-10-04,49.7,49.76,49.3,49.32,908009,41.5283462629357,41.578481087398,41.1941140998537,41.2108257080079,1086680.57750898,0.0,1.0
2019-10-07,49.59,49.9,49.34,49.4,1204433,41.4364324180882,41.6954623444767,41.227537316162,41.2776721406242,1441432.7919777,0.0,1.0
2019-10-08,49.12,49.52,49.07,49.2,1834575,41.0437096264669,41.3779417895488,41.0019306060816,41.1105560590833,2195569.66999616,0.0,1.0
2019-10-09,49.72,49.83,49.54,49.66,741344,41.5450578710898,41.6369717159374,41.3946533977029,41.4949230466275,887220.419679562,0.0,1.0
2019-10-10,49.97,50.17,49.62,49.66,1475344,41.7539529730161,41.9210690545571,41.4614998303193,41.4949230466275,1765651.73907352,0.0,1.0
2019-10-11,51.11,51.46,50.81,50.81,1965341,42.7065146377997,42.9989677804964,42.4558405154882,42.4558405154882,2352066.87696056,0.0,1.0
2019-10-14,50.89,51.02,50.81,50.91,346297,42.5226869481046,42.6313124011063,42.4558405154882,42.5393985562587,414438.87004383,0.0,1.0
2019-10-15,51.99,52.12,51.35,51.35,2024501,43.4418253965801,43.5504508495817,42.9070539356489,42.9070539356489,2422867.96259455,0.0,1.0
2019-10-16,51.82,51.89,51.62,51.64,991457,43.2997767272702,43.3582673558096,43.1326606457292,43.1493722538833,1186548.88369534,0.0,1.0
2019-10-17,51.58,51.72,51.38,51.63,704903,43.099237429421,43.2162186864997,42.93212134788,43.1410164498063,843608.817894773,0.0,1.0
2019-10-18,51.53,51.62,51.33,51.39,1220772,43.0574584090358,43.1326606457292,42.8903423274948,42.9404771519571,1460986.86463107,0.0,1.0
2019-10-21,52.06,52.08,51.83,51.89,1024767,43.5003160251194,43.5170276332735,43.3081325313473,43.3582673558096,1226413.38948419,0.0,1.0
2019-10-22,52.04,52.26,51.99,52.07,1366658,43.4836044169653,43.6674321066604,43.4418253965801,43.5086718291965,1635579.27806582,0.0,1.0
2019-10-23,52.35,52.43,52.06,52.1,784174,43.7426343433538,43.8094807759702,43.5003160251194,43.5337392414276,938478.203616407,0.0,1.0
2019-10-24,52.56,52.58,52.24,52.45,3704517,43.9181062289719,43.934817837126,43.6507204985063,43.8261923841243,4433465.60766671,0.0,1.0
2019-10-25,52.56,52.56,52.15,52.18,1663336,43.9181062289719,43.9181062289719,43.5755182618128,43.600585674044,1990635.47285487,0.0,1.0
2019-10-28,52.92,52.97,52.64,52.64,1929079,44.2189151757457,44.2606941961309,43.9849526615883,43.9849526615883,2308669.4975275,0.0,1.0
2019-10-29,53.19,53.27,53.07,53.09,1008001,44.444521885826,44.5113683184424,44.3442522369014,44.3609638450555,1206348.29479623,0.0,1.0
2019-10-30,53.17,53.22,52.86,53.13,1155093,44.4278102776719,44.4695892980571,44.1687803512834,44.3943870613637,1382384.01636612,0.0,1.0
2019-10-31,52.67,52.83,52.43,52.83,2705254,44.0100200738194,44.1437129390522,43.8094807759702,44.1437129390522,3237574.71459918,0.0,1.0
2019-11-01,53.33,53.36,53.09,53.25,1046657,44.5615031429047,44.5865705551358,44.3609638450555,44.4946567102883,1252610.74858709,0.0,1.0
2019-11-04,53.95,53.99,53.64,53.78,1901442,45.0795629956817,45.1129862119899,44.8205330692932,44.9375143263719,2275594.28448378,0.0,1.0
2019-11-05,54.25,54.35,54.04,54.07,2089013,45.3302371179932,45.4137951587637,45.1547652323752,45.1798326446063,2500074.17686804,0.0,1.0
2019-11-06,54.2,54.39,54.08,54.22,779114,45.288458097608,45.4472183750719,45.1881884486834,45.3051697057621,932422.532667995,0.0,1.0
2019-11-07,54.64,54.89,54.56,54.72,2250421,45.6561134769982,45.8650085789244,45.5892670443818,45.7229599096146,2693242.89948485,0.0,1.0
2019-11-08,54.76,54.76,54.34,54.54,489468,45.7563831259228,45.7563831259228,45.4054393546867,45.5725554362277,585782.045015155,0.0,1.0
2019-11-11,54.54,54.56,54.23,54.25,549781,45.5725554362277,45.5892670443818,45.3135255098391,45.3302371179932,657963.009819799,0.0,1.0
2019-11-12,54.61,54.87,54.5,54.62,577617,45.631046064767,45.8482969707703,45.5391322199195,45.6394018688441,691276.380673546,0.0,1.0
2019-11-13,54.33,54.41,53.98,53.98,1145369,45.3970835506096,45.463929983226,45.1046304079129,45.1046304079129,1370746.59654352,0.0,1.0
2019-11-14,53.79,53.82,53.5,53.67,977490,44.945870130449,44.9709375426801,44.7035518122145,44.8456004815244,1169833.55639565,0.0,1.0
2019-11-15,54.41,54.43,54.13,54.15,913385,45.463929983226,45.4806415913801,45.2299674690686,45.2466790772227,1093114.42869844,0.0,1.0
2019-11-18,54.3,54.38,54.07,54.15,1100563,45.3720161383785,45.4388625709949,45.1798326446063,45.2466790772227,1317123.98932722,0.0,1.0
2019-11-19,54.0,54.2,53.85,54.2,1163449,45.121342016067,45.288458097608,44.9960049549112,45.288458097608,1392384.2508414,0.0,1.0
2019-11-20,53.76,54.03,53.49,53.79,820291,44.9208027182178,45.1464094282981,44.6951960081375,44.945870130449,981702.050976831,0.0,1.0
2019-11-21,53.74,53.81,53.53,53.72,955582,44.9040911100637,44.9625817386031,44.7286192244457,44.8873795019096,1143614.65538028,0.0,1.0
2019-11-22,53.83,53.92,53.72,53.73,543893,44.9792933467572,45.0544955834506,44.8873795019096,44.8957353059867,650916.410898011,0.0,1.0
2019-11-25,54.4,54.42,54.17,54.18,673224,45.455574179149,45.4722857873031,45.2633906853768,45.2717464894539,805696.248729811,0.0,1.0
2019-11-26,54.35,54.42,54.22,54.27,551854,45.4137951587637,45.4722857873031,45.3051697057621,45.3469487261473,660443.920071984,0.0,1.0
2019-11-27,54.77,54.77,54.52,54.55,466350,45.7647389299998,45.7647389299998,45.5558438280736,45.5809112403047,558115.04877299,0.0,1.0
2019-11-29,54.25,54.34,54.18,54.26,637139,45.3302371179932,45.4054393546867,45.2717464894539,45.3385929220703,762510.698102658,0.0,1.0
2019-12-02,53.89,54.47,53.56,54.47,1260040,45.0294281712195,45.5140648076883,44.7536866366768,45.5140648076883,1507981.74344573,0.0,1.0
2019-12-03,53.92,53.94,53.33,53.51,1279573,45.0544955834506,45.0712071916047,44.5615031429047,44.7119076162916,1531358.30878868,0.0,1.0
2019-12-04,54.76,54.77,54.35,54.41,929851,45.7563831259228,45.7647389299998,45.4137951587637,45.463929983226,1112820.49151198,0.0,1.0
2019-12-05,54.61,54.79,54.47,54.73,964609,45.631046064767,45.7814505381539,45.5140648076883,45.7313157136916,1154417.92448132,0.0,1.0
2019-12-06,55.19,55.27,55.06,55.1,705848,46.1156827012359,46.1825291338523,46.0070572482342,46.0404804645424,844739.768299169,0.0,1.0
2019-12-09,54.92,55.15,54.9,55.01,555943,45.8900759911555,46.0822594849277,45.8733643830014,45.965278227849,665337.524520216,0.0,1.0
2019-12-10,54.96,55.13,54.75,54.89,715119,45.9234992074637,46.0655478767736,45.7480273218457,45.8650085789244,855835.049991406,0.0,1.0
2019-12-11,54.98,55.05,54.79,54.82,378512,45.9402108156178,45.9987014441572,45.7814505381539,45.8065179503851,452992.909491074,0.0,1.0
2019-12-12,55.62,55.67,54.67,54.72,1547487,46.474982276549,46.5167612969342,45.6811808892293,45.7229599096146,1851990.52745914,0.0,1.0
2019-12-13,55.78,56.04,55.43,55.5,1732930,46.6086751417818,46.8259260477851,46.3162219990851,46.3747126276244,2073923.6870809,0.0,1.0
2019-12-16,56.12,56.19,55.81,55.87,883149,46.8927724804015,46.9512631089408,46.6337425540129,46.6838773784752,1056928.8028494,0.0,1.0
2019-12-17,55.89,56.02,55.78,55.83,830343,46.7005889866293,46.809214439631,46.6086751417818,46.650454162167,993732.012315453,0.0,1.0
2019-12-18,55.59,55.66,55.49,55.55,613825,46.4499148643179,46.5084054928572,46.3663568235474,46.4164916480097,734609.134369208,0.0,1.0
2019-12-19,55.43,55.51,55.36,55.38,1170338,46.3162219990851,46.3830684317015,46.2577313705457,46.2744429786998,1400628.81945081,0.0,1.0
2019-12-20,55.48,55.56,55.36,55.36,1424796,46.3580010194703,46.4248474520867,46.2577313705457,46.2577313705457,1705157.26178098,0.0,1.0
2019-12-23,54.64,54.67,54.46,54.48,654205,46.2109388677142,46.236310905892,46.0587066386478,46.0756213307663,773534.623529889,0.664,1.0
2019-12-24,54.4,54.46,54.33,54.36,252055,46.0079625622924,46.0587066386478,45.9487611398776,45.9741331780554,298030.84588749,0.0,1.0
2019-12-26,54.68,54.69,54.48,54.48,376735,46.2447682519512,46.2532255980105,46.0756213307663,46.0756213307663,445452.979410938,0.0,1.0
2019-12-27,54.48,54.7,54.38,54.7,654007,46.0756213307663,46.2616829440697,45.9910478701739,46.2616829440697,773300.507533436,0.0,1.0
2019-12-30,53.64,54.38,53.61,54.14,943485,45.3652042617897,45.9910478701739,45.339832223612,45.788071564752,1115580.45915439,0.0,1.0
2019-12-31,53.78,53.8,53.39,53.41,614758,45.4836071066192,45.5005217987377,45.1537706103086,45.1706853024271,726892.332054916,0.0,1.0
2020-01-02,54.31,54.47,54.02,54.39,781933,45.9318464477592,46.0671639847071,45.6865834120411,45.9995052162331,924560.724513868,0.0,1.0
2020-01-03,53.37,53.7,53.28,53.29,993892,45.1368559181901,45.4159483381452,45.0607398036569,45.0691971497162,1175181.8987158,0.0,1.0
2020-01-06,53.78,53.8,53.26,53.26,1282920,45.4836071066192,45.5005217987377,45.0438251115384,45.0438251115384,1516929.76852663,0.0,1.0
2020-01-07,53.79,53.97,53.71,53.86,1295865,45.4920644526784,45.6442966817448,45.4244056842045,45.5512658750931,1532235.9885977,0.0,1.0
2020-01-08,54.09,54.33,53.59,53.69,1064951,45.7457848344558,45.9487611398776,45.3229175314935,45.407490992086,1259202.34614957,0.0,1.0
2020-01-09,54.55,54.59,54.38,54.5,529742,46.134822753181,46.168652137418,45.9910478701739,46.0925360228848,626369.071679321,0.0,1.0
2020-01-10,54.12,54.46,54.01,54.41,756845,45.7711568726335,46.0587066386478,45.6781260659818,46.0164199083516,894896.572397762,0.0,1.0
2020-01-13,54.62,54.62,54.19,54.27,1157797,46.1940241755957,46.1940241755957,45.8303582950482,45.8980170635222,1368983.83002122,0.0,1.0
2020-01-14,54.63,54.71,54.37,54.46,1875845,46.202481521655,46.270140290129,45.9825905241146,46.0587066386478,2218006.67355863,0.0,1.0
2020-01-15,54.4,54.48,54.24,54.31,843512,46.0079625622924,46.0756213307663,45.8726450253444,45.9318464477592,997371.981814481,0.0,1.0
2020-01-16,54.61,54.61,54.34,54.38,875045,46.1855668295365,46.1855668295365,45.9572184859369,45.9910478701739,1034656.72785551,0.0,1.0
2020-01-17,54.8,54.81,54.63,54.71,778559,46.3462564046622,46.3547137507214,46.202481521655,46.270140290129,920571.293342004,0.0,1.0
2020-01-21,54.36,54.75,54.33,54.68,727459,45.9741331780554,46.3039696743659,45.9487611398776,46.2447682519512,860150.447793014,0.0,1.0
2020-01-22,54.51,54.67,54.43,54.6,703593,46.1009933689441,46.236310905892,46.0333346004701,46.1771094834773,831931.193392383,0.0,1.0
2020-01-23,54.3,54.37,53.97,54.21,1084940,45.9233891016999,45.9825905241146,45.6442966817448,45.8472729871667,1282837.42015502,0.0,1.0
2020-01-24,53.89,54.42,53.73,54.42,943919,45.5766379132709,46.0248772544109,45.4413203763229,46.0248772544109,1116093.62250015,0.0,1.0
2020-01-27,52.6,53.06,52.57,52.7,1076573,44.4856402716283,44.8746781903535,44.4602682334505,44.5702137322207,1272944.24569889,0.0,1.0
2020-01-28,53.2,53.25,52.74,52.84,2320806,44.993081035183,45.0353677654792,44.6040431164577,44.6886165770502,2744130.34980763,0.0,1.0
2020-01-29,53.01,53.26,52.96,53.21,620107,44.8323914600573,45.0438251115384,44.7901047297611,45.0015383812422,733217.01117119,0.0,1.0
2020-01-30,52.85,52.86,52.12,52.38,1475426,44.6970739231094,44.7055312691686,44.0796876607845,44.2995786583249,1744549.63727915,0.0,1.0
2020-01-31,51.57,52.27,51.4,52.16,1988245,43.6145336275261,44.2065478516732,43.4707587445189,44.1135170450215,2350908.88568596,0.0,1.0
2020-02-03,52.21,52.48,51.99,52.01,1192100,44.1558037753177,44.3841521189173,43.9697421620143,43.9866568541328,1409543.83520453,0.0,1.0
2020-02-04,53.43,53.5,53.12,53.17,1325784,45.1875999945456,45.2468014169603,44.925422266709,44.9677089970052,1567612.33454643,0.0,1.0
2020-02-05,54.1,54.1569,53.8,54.0,1383262,45.754242180515,45.8023644795921,45.5005217987377,45.6696687199226,1635574.55295083,0.0,1.0
2020-02-06,54.46,54.49,54.26,54.41,1291536,46.0587066386478,46.0840786768256,45.8895597174629,46.0164199083516,1527117.36158436,0.0,1.0
2020-02-07,53.82,54.03,53.76,53.92,1076837,45.5174364908562,45.6950407581003,45.4666924145007,45.6020099514486,1273256.40036082,0.0,1.0
2020-02-10,53.63,53.71,53.45,53.45,635749,45.3567469157305,45.4244056842045,45.2045146866641,45.2045146866641,751712.174890902,0.0,1.0
2020-02-11,53.87,54.19,53.83,54.05,1464420,45.5597232211524,45.8303582950482,45.5258938369154,45.7119554502188,1731536.09860768,0.0,1.0
2020-02-12,53.75,53.85,53.7,53.75,619076,45.4582350684414,45.5428085290339,45.4159483381452,45.4582350684414,731997.952624008,0.0,1.0
2020-02-13,53.16,53.37,53.02,53.16,813726,44.959251650946,45.1368559181901,44.8408488061166,44.959251650946,962152.895600739,0.0,1.0
2020-02-14,52.72,52.93,52.61,52.93,750765,44.5871284243392,44.7647326915834,44.4940976176875,44.7647326915834,887707.555941053,0.0,1.0
2020-02-18,51.97,52.24,51.91,52.06,1088899,43.9528274698958,44.1811758134955,43.9020833935404,44.0289435844291,1287518.55768004,0.0,1.0
2020-02-19,52.57,52.77,52.42,52.46,1439606,44.4602682334505,44.6294151546354,44.3334080425619,44.3672374267988,1702195.92519374,0.0,1.0
2020-02-20,52.54,52.72,52.07,52.57,4338097,44.4348961952728,44.5871284243392,44.0374009304883,44.4602682334505,5129383.3427307,0.0,1.0
2020-02-21,51.93,52.2,51.75,52.16,2120496,43.9189980856589,44.1473464292585,43.7667658565925,44.1135170450215,2507283.00006364,0.0,1.0
2020-02-24,49.44,50.08,49.32,49.68,2562424,41.8131189169069,42.3543890646986,41.7116307641959,42.0160952223288,3029820.44491245,0.0,1.0
2020-02-25,49.25,50.4,48.96,50.28,1931990,41.6524293417812,42.6250241385944,41.4071663060631,42.5235359858835,2284392.74740106,0.0,1.0
2020-02-26,49.95,50.54,49.68,50.05,1798461,42.2444435659284,42.7434269834238,42.0160952223288,42.3290170265208,2126507.52068264,0.0,1.0
2020-02-27,47.95,49.38,47.95,48.75,1884372,40.5529743540794,41.7623748405514,40.5529743540794,41.229562038819,2228089.03265836,0.0,1.0
2020-02-28,47.04,47.23,46.02,46.63,2285942,39.7833558626881,39.9440454378137,38.9207065646451,39.4366046742591,2702907.01596772,0.0,1.0
2020-03-02,47.83,47.94,46.36,46.81,2500331,40.4514862013684,40.5445170080201,39.2082563306594,39.5888369033255,2956401.43194428,0.0,1.0
2020-03-03,46.63,47.86,46.04,47.42,2952468,39.4366046742591,40.4768582395462,38.9376212567636,40.1047350129394,3491010.03945864,0.0,1.0
2020-03-04,47.62,47.63,46.72,47.07,1992505,40.2738819341243,40.2823392801835,39.5127207887923,39.8087279008658,2355945.92682175,0.0,1.0
2020-03-05,45.78,46.4,45.72,46.19,2373702,38.7177302592232,39.2420857148964,38.6669861828678,39.0644814476523,2806674.79298101,0.0,1.0
2020-03-06,44.99,45.13,44.42,44.58,2014111,38.0495999205429,38.1680027653723,37.5675311951659,37.7028487321138,2381492.94813156,0.0,1.0
2020-03-09,40.68,41.63,39.86,40.33,2299988,34.4044837690083,35.2079316446366,33.7109813921502,34.1084766569348,2719515.06286754,0.0,1.0
2020-03-10,43.57,43.75,41.2,43.08,1550591,36.8486567801301,37.0008890091965,34.8442657640891,36.4342468232271,1833425.03562925,0.0,1.0
2020-03-11,41.73,42.61,41.37,42.38,1472027,35.292505105229,36.0367515584426,34.9880406470962,35.84223259908,1740530.64600673,0.0,1.0
2020-03-12,37.36,38.87,36.62,38.13,1822145,31.596644877339,32.873704132285,30.9708012689549,32.2478605239009,2154511.57755118,0.0,1.0
2020-03-13,40.24,40.33,37.85,40.14,1579002,34.0323605424016,34.1084766569348,32.011054834242,33.9477870818091,1867018.31631207,0.0,1.0
2020-03-16,36.21,37.56,34.5,35.78,1252134,30.6240500805259,31.7657917985239,29.177843904395,30.2603841999783,1480528.2782904,0.0,1.0
2020-03-17,38.76,39.13,37.03,37.6,1258651,32.7806733256333,33.0935951298254,31.3175524573839,31.7996211827609,1488234.00530494,0.0,1.0
2020-03-18,37.96,38.56,37.08,37.22,1074870,32.1040856408937,32.6115264044484,31.3598391876802,31.4782420325096,1270930.6116486,0.0,1.0
2020-03-19,39.67,40.73,38.88,39.19,1082568,33.5502918170246,34.4467704993046,32.8821614783443,33.1443392061808,1280032.75781369,0.0,1.0
2020-03-20,39.84,41.45,39.72,40.75,892618,33.6940667000318,35.0556994155702,33.5925785473208,34.463685191423,1055435.11374264,0.0,1.0
2020-03-23,39.59,40.05,38.96,39.8,2132850,33.4826330485506,33.8716709672759,32.9498202468182,33.6602373157948,2521890.41935742,0.0,1.0
2020-03-24,42.86,43.32,42.46,42.78,1539646,36.2481852099237,36.637223128649,35.9098913675539,36.1805264414498,1820483.62360315,0.0,1.0
2020-03-25,43.44,43.87,42.06,42.72,1333912,36.7387112813599,37.1023771619075,35.5715975251841,36.1297823650943,1577222.91444119,0.0,1.0
2020-03-26,44.02,44.11,42.97,43.02,1334849,37.2292373527961,37.3053534673293,36.3412160165754,36.3835027468716,1578330.82701026,0.0,1.0
2020-03-27,43.01,43.74,42.99,43.48,1348139,36.3750454008124,36.9924316631373,36.3581307086939,36.7725406655969,1594044.97646909,0.0,1.0
2020-03-30,43.61,43.64,42.98,43.14,1390806,36.8824861643671,36.9078582025448,36.3496733626347,36.4849908995826,1644494.60889646,0.0,1.0
2020-03-31,42.15,42.54,41.69,42.14,1069785,35.6477136397173,35.9775501360279,35.2586757209921,35.6392562936581,1264918.08719426,0.0,1.0
2020-04-01,39.88,40.67,39.88,40.16,1291578,33.7278960842687,34.3960264229491,33.7278960842687,33.9647017739276,1527167.02255331,0.0,1.0
2020-04-02,40.67,40.83,39.56,39.67,1354181,34.3960264229491,34.531343959897,33.4572610103729,33.5502918170246,1601189.06157294,0.0,1.0
2020-04-03,39.85,40.27,39.73,40.12,753740,33.702524046091,34.0577325805793,33.6010358933801,33.9308723896906,891225.207907946,0.0,1.0
2020-04-06,42.55,42.67,41.61,41.74,1358901,35.9860074820871,36.0874956347981,35.1910169525181,35.3009624512883,1606770.00855907,0.0,1.0
2020-04-07,42.97,44.73,42.91,44.54,1211802,36.3412160165754,37.8297089230025,36.2904719402199,37.6690193478769,1432839.55925553,0.0,1.0
2020-04-08,42.64,42.86,42.17,42.62,823881,36.0621235966203,36.2481852099237,35.6646283318358,36.0452089045018,974160.208449077,0.0,1.0
2020-04-09,43.3,43.8,43.07,43.24,792641,36.6203084365305,37.0431757394927,36.4257894771679,36.569564360175,937221.90678664,0.0,1.0
2020-04-13,42.81,42.97,42.55,42.92,856629,36.2058984796275,36.3412160165754,35.9860074820871,36.2989292862792,1012881.57537742,0.0,1.0
2020-04-14,43.31,43.77,43.28,43.48,635029,36.6287657825897,37.017803701315,36.603393744412,36.7725406655969,750860.843994714,0.0,1.0
2020-04-15,42.83,43.01,42.65,42.91,530627,36.222813171746,36.3750454008124,36.0705809426796,36.2904719402199,627415.49923922,0.0,1.0
2020-04-16,42.44,42.6,42.08,42.38,969098,35.8929766754354,36.0282942123834,35.5885122173026,35.84223259908,1145865.3733823,0.0,1.0
2020-04-17,43.15,43.18,42.7,43.05,722212,36.4934482456418,36.5188202838196,36.1128676729758,36.4088747850494,853946.373887035,0.0,1.0
2020-04-20,42.56,43.18,42.56,42.88,643592,35.9944648281464,36.5188202838196,35.9944648281464,36.2650999020422,760985.769639253,0.0,1.0
2020-04-21,42.14,42.59,42.05,42.51,689459,35.6392562936581,36.0198368663241,35.5631401791249,35.9521780978502,815219.094938579,0.0,1.0
2020-04-22,42.7,42.8,42.49,42.75,594884,36.1128676729758,36.1974411335683,35.9352634057317,36.155154403272,703393.234512047,0.0,1.0
2020-04-23,42.98,43.75,42.98,43.07,890347,36.3496733626347,37.0008890091965,36.3496733626347,36.4257894771679,1052749.87420757,0.0,1.0
2020-04-24,43.26,43.36,43.01,43.26,488809,36.5864790522935,36.671052512886,36.3750454008124,36.5864790522935,577969.727826937,0.0,1.0
2020-04-27,43.99,44.03,43.71,43.76,414566,37.2038653146184,37.2376946988554,36.9670596249595,37.0093463552558,490184.505985573,0.0,1.0
2020-04-28,44.51,44.88,44.47,44.75,1232769,37.6436473096991,37.9565691138912,37.6098179254622,37.846623615121,1457631.02439498,0.0,1.0
2020-04-29,45.29,45.64,45.15,45.24,756645,38.3033203023202,38.5993274143938,38.1849174574908,38.261033572024,894660.091593266,0.0,1.0
2020-04-30,44.55,44.62,44.15,44.44,701402,37.6774766939361,37.7366781163508,37.3391828515663,37.5844458872844,829340.546179119,0.0,1.0
2020-05-01,43.29,43.53,43.09,43.39,1503362,36.6118510904713,36.8148273958931,36.4427041692864,36.6964245510637,1777581.2760513,0.0,1.0
2020-05-04,42.96,43.03,42.55,42.72,818466,36.3327586705162,36.3919600929309,35.9860074820871,36.1297823650943,967757.490667318,0.0,1.0
2020-05-05,43.31,43.64,43.13,43.47,396270,36.6287657825897,36.9078582025448,36.4765335535233,36.7640833195377,468551.241990185,0.0,1.0
2020-05-06,42.82,43.49,42.78,43.47,450280,36.2143558256867,36.7809980116562,36.1805264414498,36.7640833195377,532412.883244607,0.0,1.0
2020-05-07,43.56,43.77,43.45,43.66,622371,36.8401994340709,37.017803701315,36.7471686274192,36.9247728946633,735893.973878096,0.0,1.0
2020-05-08,44.5,44.5,44.22,44.28,407830,37.6351899636399,37.6351899636399,37.398384273981,37.4491283503365,482219.832490113,0.0,1.0
2020-05-11,45.41,45.54,45.14,45.21,605341,38.4048084550312,38.5147539538014,38.1764601114316,38.2356615338463,715757.633375174,0.0,1.0
2020-05-12,44.54,45.21,44.54,45.16,589892,37.6690193478769,38.2356615338463,37.6690193478769,38.19337480355,697490.673631801,0.0,1.0
2020-05-13,44.72,45.07,44.49,44.98,1032080,37.8212515769433,38.1172586890169,37.6267326175807,38.0411425744836,1220335.54352646,0.0,1.0
2020-05-14,44.1,44.1,43.16,43.48,769913,37.2968961212701,37.2968961212701,36.5019055917011,36.7725406655969,910348.228163598,0.0,1.0
2020-05-15,44.2,44.27,43.92,44.0,468391,37.3814695818625,37.4406710042773,37.1446638922037,37.2123226606776,553827.402495836,0.0,1.0
2020-05-18,45.35,45.42,44.66,44.77,1143825,38.3540643786757,38.4132658010904,37.7705075005878,37.8635383072395,1352463.28101906,0.0,1.0
2020-05-19,45.04,45.54,45.02,45.31,493986,38.0918866508391,38.5147539538014,38.0749719587206,38.3202349944387,584091.033451342,0.0,1.0
2020-05-20,45.62,45.86,45.45,45.73,789996,38.5824127222753,38.7853890276972,38.4386378392682,38.675443528927,934094.448147167,0.0,1.0
2020-05-21,45.24,45.64,45.18,45.58,437674,38.261033572024,38.5993274143938,38.2102894956685,38.5485833380383,517507.498137159,0.0,1.0
2020-05-22,45.09,45.15,44.95,45.1,357909,38.1341733811353,38.1849174574908,38.0157705363059,38.1426307271946,423193.041283633,0.0,1.0
2020-05-26,46.85,46.99,46.67,46.75,650855,39.6226662875624,39.7410691323919,39.470434058496,39.53809282697,769573.570054564,0.0,1.0
2020-05-27,47.82,47.95,47.47,47.87,629606,40.4430288553092,40.5529743540794,40.1470217432356,40.4853155856054,744448.666980776,0.0,1.0
2020-05-28,48.41,48.92,48.32,48.61,1266345,40.9420122728047,41.3733369218261,40.8658961582714,41.1111591939896,1497331.42185394,0.0,1.0
2020-05-29,47.74,47.86,47.26,47.64,780373,40.3753700868352,40.4768582395462,39.9694174759915,40.2907966262428,922716.174238794,0.0,1.0
2020-06-01,48.32,48.34,47.72,47.79,529604,40.8658961582714,40.8828108503899,40.3584553947168,40.4176568171315,626205.899924218,0.0,1.0
2020-06-02,49.08,49.21,48.84,48.9,763061,41.5086544587741,41.6185999575442,41.3056781533522,41.3564222297077,902246.395801529,0.0,1.0
2020-06-03,49.69,49.79,49.17,49.21,1050482,42.024552568388,42.1091260289805,41.5847705733073,41.6185999575442,1242094.14234823,0.0,1.0
2020-06-04,49.15,49.46,49.04,49.22,1274282,41.5678558811888,41.8300336090254,41.4748250745371,41.6270573036035,1506716.1625804,0.0,1.0
2020-06-05,50.37,50.65,50.23,50.27,1077960,42.5996521004167,42.8364577900755,42.4812492555872,42.5150786398242,1274584.24007808,0.0,1.0
2020-06-08,50.73,50.75,50.07,50.45,823693,42.9041165585495,42.921031250668,42.3459317186393,42.6673108688906,973937.916492848,0.0,1.0
2020-06-09,49.82,49.99,49.55,49.73,1156358,42.1344980671582,42.2782729501654,41.9061497235586,42.058381952625,1367282.35063287,0.0,1.0
2020-06-10,49.46,49.74,49.26,49.7,1547864,41.8300336090254,42.0668392986842,41.6608866878405,42.0330099144472,1830200.61985993,0.0,1.0
2020-06-11,46.92,48.16,46.87,48.04,1269727,39.6818677099772,40.7305786213235,39.6395809796809,40.6290904686126,1501330.31225798,0.0,1.0
2020-06-12,48.1,48.33,47.62,48.26,1050773,40.6798345449681,40.8743535043307,40.2738819341243,40.815152081916,1242438.22191877,0.0,1.0
2020-06-15,47.56,47.61,46.64,46.73,1954730,40.2231378577688,40.2654245880651,39.4450620203183,39.5211781348515,2311280.61487237,0.0,1.0
2020-06-16,48.7,49.15,48.26,48.93,908352,41.1872753085228,41.5678558811888,40.815152081916,41.3817942678854,1074039.05863242,0.0,1.0
2020-06-17,48.69,49.03,48.63,48.92,624160,41.1788179624635,41.4663677284778,41.128073886108,41.3733369218261,738009.294674322,0.0,1.0
2020-06-18,48.53,48.53,48.14,48.22,283280,41.0435004255156,41.0435004255156,40.713663929205,40.781322697679,334951.411489589,0.0,1.0
2020-06-19,48.07,48.72,48.06,48.66,407897,40.6544625067903,41.2041900006412,40.6460051607311,41.1534459242858,482299.05355962,0.0,1.0
2020-06-22,48.49,48.49,48.06,48.18,519844,41.0096710412786,41.0096710412786,40.6460051607311,40.747493313442,614665.636664763,0.0,1.0
2020-06-23,47.85,48.2,47.82,48.12,445145,40.9640521166351,41.2636846817515,40.9383693253394,41.1951972382963,519972.687012333,0.58606,1.0
2020-06-24,47.02,47.41,46.79,47.36,798533,40.2534948907875,40.5873711776315,40.0565934908538,40.544566525472,932764.267099528,0.0,1.0
2020-06-25,47.49,47.56,46.96,47.08,524739,40.6558586210867,40.71578513411,40.2021293081961,40.3048604733789,612946.226084006,0.0,1.0
2020-06-26,47.06,47.42,46.91,47.42,652611,40.2877386125151,40.5959321080634,40.1593246560366,40.5959321080634,762313.168167239,0.0,1.0
2020-06-29,47.31,47.425,46.82,46.98,547345,40.5017618733125,40.6002125732794,40.0822762821495,40.2192511690599,639352.234379283,0.0,1.0
2020-06-30,47.02,47.24,46.82,46.94,672981,40.2534948907875,40.4418353602892,40.0822762821495,40.1850074473323,786107.310827364,0.0,1.0
2020-07-01,46.67,46.74,46.43,46.53,639595,39.953862325671,40.0137888386943,39.7483999953054,39.8340092996244,747109.213289274,0.0,1.0
2020-07-02,47.1,47.35,47.03,47.2,405055,40.3219823342426,40.5360055950401,40.2620558212194,40.4075916385616,473143.664958117,0.0,1.0
2020-07-06,47.64,47.83,47.59,47.72,567400,40.7842725775652,40.9469302557712,40.7414679254057,40.8527600210204,662778.426379714,0.0,1.0
2020-07-07,47.14,47.45,47.1,47.3,246808,40.3562260559702,40.6216148993591,40.3219823342426,40.4932009428806,288295.76640452,0.0,1.0
2020-07-08,46.9,46.94,46.64,46.85,431599,40.1507637256047,40.1850074473323,39.9281795343753,40.1079590734452,504149.640548217,0.0,1.0
2020-07-09,46.48,46.75,46.17,46.74,367272,39.7912046474649,40.0223497691262,39.5258158040761,40.0137888386943,429009.443449649,0.0,1.0
2020-07-10,47.02,47.04,46.49,46.51,412626,40.2534948907875,40.2706167516513,39.7997655778968,39.8168874387606,481987.329861396,0.0,1.0
2020-07-13,46.99,47.58,46.99,47.43,991517,40.2278120994918,40.7329069949738,40.2278120994918,40.6044930384953,1158188.36268723,0.0,1.0
2020-07-14,47.59,47.59,47.11,47.19,453100,40.7414679254057,40.7414679254057,40.3305432646745,40.3990307081297,529264.901291238,0.0,1.0
2020-07-15,48.0,48.24,47.97,48.09,320181,41.0924660731135,41.2979284034791,41.0667832818178,41.1695144470006,374002.571971596,0.0,1.0
2020-07-16,47.76,47.81,47.69,47.69,309293,40.887003742748,40.9298083949075,40.8270772297247,40.8270772297247,361284.328216886,0.0,1.0
2020-07-17,47.61,47.66,47.49,47.65,246869,40.7585897862695,40.801394438429,40.6558586210867,40.7928335079971,288367.020341794,0.0,1.0
2020-07-20,47.82,47.83,47.58,47.63,358794,40.9383693253394,40.9469302557712,40.7329069949738,40.7757116471333,419106.31426592,0.0,1.0
2020-07-21,47.54,47.71,47.49,47.6,582942,40.6986632732462,40.8441990905885,40.6558586210867,40.7500288558376,680932.995119217,0.0,1.0
2020-07-22,47.63,47.69,47.465,47.49,351959,40.7757116471333,40.8270772297247,40.634456295007,40.6558586210867,411122.368999256,0.0,1.0
2020-07-23,47.27,47.63,47.135,47.53,511590,40.4675181515849,40.7757116471333,40.3519455907543,40.6901023428143,597586.914260836,0.0,1.0
2020-07-24,46.77,46.97,46.6501,46.82,1505672,40.03947162999,40.210690238628,39.9368260741115,40.0822762821495,1758771.44660557,0.0,1.0
2020-07-27,47.37,47.41,47.27,47.39,697077,40.5531274559039,40.5873711776315,40.4675181515849,40.5702493167677,814253.784147854,0.0,1.0
2020-07-28,46.91,47.06,46.9,47.0,611809,40.1593246560366,40.2877386125151,40.1507637256047,40.2363730299237,714652.460812384,0.0,1.0
2020-07-29,46.71,46.73,46.35,46.41,406633,39.9881060473986,40.0052279082624,39.6799125518503,39.7312781344416,474986.922548577,0.0,1.0
2020-07-30,45.76,45.87,45.285,45.61,519413,39.1748176563682,39.2689878911191,38.768173460853,39.0464036998898,606724.93969187,0.0,1.0
2020-07-31,44.78,45.005,44.63,44.99,631515,38.3358464740422,38.5284674087599,38.2074325175637,38.515626013112,737670.986843823,0.0,1.0
2020-08-03,45.87,45.9,45.531,45.6,621013,39.2689878911191,39.2946706824148,38.9787723494778,39.0378427694579,725403.628659404,0.0,1.0
2020-08-04,46.29,46.39,46.13,46.13,388767,39.6285469692589,39.7141562735778,39.4915720823485,39.4915720823485,454117.695608675,0.0,1.0
2020-08-05,46.53,46.77,46.415,46.67,668651,39.8340092996244,40.03947162999,39.7355585996576,39.953862325671,781049.449378257,0.0,1.0
2020-08-06,46.52,46.585,46.21,46.36,383620,39.8254483691925,39.8810944169999,39.5600595258037,39.6884734822821,448105.498639031,0.0,1.0
2020-08-07,46.61,46.64,46.285,46.3,403522,39.9024967430796,39.9281795343753,39.6242665040429,39.6371078996908,471352.971747613,0.0,1.0
2020-08-10,46.91,46.915,46.525,46.62,310919,40.1593246560366,40.1636051212525,39.8297288344085,39.9110576735115,363183.654479299,0.0,1.0
2020-08-11,47.78,48.34,47.735,48.17,682425,40.9041256036118,41.3835377077981,40.8656014166682,41.2380018904558,797138.822034149,0.0,1.0
2020-08-12,48.94,49.175,48.81,48.84,1476566,41.897193533712,42.0983753988616,41.7859014380973,41.811584229393,1724772.80564996,0.0,1.0
2020-08-13,48.75,48.86,48.65,48.81,615112,41.7345358555059,41.8287060902568,41.6489265511869,41.7859014380973,718510.686301162,0.0,1.0
2020-08-14,48.52,48.57,48.38,48.38,464865,41.5376344555723,41.5804391077317,41.4177814295257,41.4177814295257,543007.566406425,0.0,1.0
2020-08-17,48.45,48.53,48.33,48.4,313261,41.477707942549,41.5461953860042,41.3749767773662,41.4349032903895,365919.338431681,0.0,1.0
2020-08-18,48.29,48.38,48.115,48.26,560203,41.3407330556386,41.4177814295257,41.1909167730804,41.3150502643429,654371.629878737,0.0,1.0
2020-08-19,48.3,48.48,48.24,48.33,400831,41.3492939860705,41.5033907338447,41.2979284034791,41.3749767773662,468209.621826238,0.0,1.0
2020-08-20,47.95,48.045,47.861,47.88,377157,41.049661420954,41.1309902600571,40.9734691401101,40.9897349079307,440556.085580004,0.0,1.0
2020-08-21,47.82,47.86,47.595,47.62,371728,40.9383693253394,40.9726130470669,40.7457483906216,40.7671507167014,434214.485162634,0.0,1.0
2020-08-24,48.49,48.5,48.16,48.32,313440,41.5119516642766,41.5205125947085,41.2294409600239,41.3664158469343,366128.427854173,0.0,1.0
2020-08-25,48.73,48.81,48.555,48.75,1996093,41.7174139946421,41.7859014380973,41.5675977120839,41.7345358555059,2331630.90843772,0.0,1.0
2020-08-26,48.62,48.725,48.55,48.67,415733,41.6232437598912,41.7131335294262,41.563317246868,41.6660484120507,485616.608273032,0.0,1.0
2020-08-27,48.44,48.605,48.32,48.44,392058,41.4691470121171,41.6104023642434,41.3664158469343,41.4691470121171,457961.903929464,0.0,1.0
2020-08-28,48.29,48.32,48.0,48.23,536206,41.3407330556386,41.3664158469343,41.0924660731135,41.2893674730472,626340.798194151,0.0,1.0
2020-08-31,48.51,48.68,48.31,48.6,426265,41.5290735251404,41.6746093424826,41.3578549165024,41.6061218990274,497919.009377421,0.0,1.0
2020-09-01,48.72,48.76,48.461,48.52,346838,41.7088530642102,41.7430967859378,41.4871249660241,41.5376344555723,405140.542560253,0.0,1.0
2020-09-02,49.31,49.33,48.92,49.05,862099,42.2139479596923,42.231069820556,41.8800716728482,41.9913637684629,1007015.54212817,0.0,1.0
2020-09-03,48.43,49.13,48.2,49.06,1157968,41.4605860816852,42.0598512119181,41.2636846817515,41.9999246988948,1352619.33175549,0.0,1.0
2020-09-04,48.96,49.08,48.18,48.94,1284542,41.9143153945758,42.0170465597586,41.2465628208877,41.897193533712,1500470.08350132,0.0,1.0
2020-09-08,48.61,48.75,48.18,48.34,1008891,41.6146828294593,41.7345358555059,41.2465628208877,41.3835377077981,1178482.88573961,0.0,1.0
2020-09-09,48.83,48.935,48.65,48.81,906735,41.8030232989611,41.8929130684961,41.6489265511869,41.7859014380973,1059154.73465529,0.0,1.0
2020-09-10,48.81,49.24,48.78,49.13,774470,41.7859014380973,42.154021446669,41.7602186468016,42.0598512119181,904656.340991008,0.0,1.0
2020-09-11,49.39,49.48,49.25,49.35,526161,42.2824354031474,42.3594837770345,42.1625823771009,42.2481916814198,614607.260490619,0.0,1.0
2020-09-14,49.65,49.84,49.605,49.84,403542,42.5050195943768,42.6676772725829,42.4664954074333,42.6676772725829,471376.33369426,0.0,1.0
2020-09-15,49.7,49.7794,49.6,49.76,231377,42.5478242465363,42.6157980341656,42.4622149422173,42.5991898291277,270270.85646891,0.0,1.0
2020-09-16,49.51,49.64,49.3471,49.42,1051607,42.3851665683302,42.4964586639449,42.2457090115946,42.3081181944431,1228379.3313886,0.0,1.0
2020-09-17,49.45,49.45,48.97,49.13,459237,42.3338009857388,42.3338009857388,41.9228763250077,42.0598512119181,536433.514619918,0.0,1.0
2020-09-18,49.23,49.41,49.05,49.41,370936,42.1454605162371,42.2995572640112,41.9913637684629,42.2995572640112,433289.352075406,0.0,1.0
2020-09-21,48.39,48.56,47.82,48.25,680368,41.4263423599576,41.5718781772999,40.9383693253394,41.306489333911,794736.04582149,0.0,1.0
2020-09-22,48.6,48.67,48.19,48.21,481149,41.6061218990274,41.6660484120507,41.2551237513196,41.2722456121834,562028.863366538,0.0,1.0
2020-09-23,49.06,49.29,49.0501,49.28,417746,41.9999246988948,42.1968260988285,41.9914493777672,42.1882651683966,487967.988203067,0.0,1.0
2020-09-24,48.85,49.04,48.54,48.61,567501,41.8201451598249,41.982802838031,41.5547563164361,41.6146828294593,662896.404210283,0.0,1.0
2020-09-25,49.08,49.08,48.595,48.65,278739,42.0170465597586,42.0170465597586,41.6018414338115,41.6489265511869,325594.282324031,0.0,1.0
2020-09-28,49.62,49.63,49.46,49.53,562188,42.4793368030811,42.487897733513,42.3423619161707,42.402288429194,656690.303083467,0.0,1.0
2020-09-29,49.53,49.7901,49.52,49.65,266718,42.402288429194,42.6249582297277,42.3937274987621,42.5050195943768,311552.58429176,0.0,1.0
2020-09-30,49.0,49.24,48.875,48.9,535598,41.9485591163034,42.154021446669,41.8415474859047,41.8629498119844,625630.595016078,0.0,1.0
2020-10-01,49.05,49.08,48.885,49.0,393300,41.9913637684629,42.0170465597586,41.8501084163366,41.9485591163034,459412.680816253,0.0,1.0
2020-10-02,48.81,48.915,48.325,48.37,505527,41.7859014380973,41.8757912076323,41.3706963121502,41.4092204990938,590504.740134752,0.0,1.0
2020-10-05,49.37,49.47,49.06,49.06,218938,42.2653135422836,42.3509228466026,41.9999246988948,41.9999246988948,255740.893751713,0.0,1.0
2020-10-06,49.23,49.64,49.16,49.52,495633,42.1454605162371,42.4964586639449,42.0855340032138,42.3937274987621,578947.585128405,0.0,1.0
2020-10-07,49.74,49.79,49.575,49.64,628291,42.5820679682639,42.6248726204234,42.4408126161376,42.4964586639449,733905.041044303,0.0,1.0
2020-10-08,49.82,49.915,49.7,49.88,464409,42.6505554117191,42.7318842508221,42.5478242465363,42.7019209943105,542474.914022871,0.0,1.0
2020-10-09,49.54,49.64,49.505,49.58,207840,42.4108493596259,42.4964586639449,42.3808861031143,42.4450930813535,242777.349557208,0.0,1.0
2020-10-12,49.42,49.53,49.21,49.32,546838,42.3081181944431,42.402288429194,42.1283386553733,42.2225088901242,638760.009031778,0.0,1.0
2020-10-13,49.32,49.46,49.305,49.42,413084,42.2225088901242,42.3423619161707,42.2096674944763,42.3081181944431,482522.318439615,0.0,1.0
2020-10-14,49.11,49.33,49.11,49.21,547209,42.0427293510543,42.231069820556,42.0427293510543,42.1283386553733,639193.373142082,0.0,1.0
2020-10-15,48.9,48.96,48.58,48.66,809036,41.8629498119844,41.9143153945758,41.5890000381636,41.6574874816188,945032.793381281,0.0,1.0
2020-10-16,48.84,48.9,48.63,48.7,747204,41.811584229393,41.8629498119844,41.6318046903231,41.6917312033464,872806.999126945,0.0,1.0
2020-10-19,48.86,49.17,48.84,49.12,352444,41.8287060902568,42.0940949336457,41.811584229393,42.0512902814862,411688.89620545,0.0,1.0
2020-10-20,48.95,49.1,48.905,48.98,461014,41.9057544641439,42.0341684206224,41.8672302772004,41.9314372554396,538509.223579517,0.0,1.0
2020-10-21,49.04,49.21,49.035,49.1,1041865,41.982802838031,42.1283386553733,41.978522372815,42.0341684206224,1216999.72717677,0.0,1.0
2020-10-22,49.23,49.28,49.0,49.05,380547,42.1454605162371,42.1882651683966,41.9485591163034,41.9913637684629,444515.935536696,0.0,1.0
2020-10-23,49.22,49.29,49.12,49.25,173960,42.1368995858052,42.1968260988285,42.0512902814862,42.1625823771009,203202.211936932,0.0,1.0
2020-10-26,48.86,49.13,48.805,49.08,898781,41.8287060902568,42.0598512119181,41.7816209728814,42.0170465597586,1049863.68847372,0.0,1.0
2020-10-27,48.81,49.0,48.77,49.0,380115,41.7859014380973,41.9485591163034,41.7516577163697,41.9485591163034,444011.317489118,0.0,1.0
2020-10-28,47.75,48.21,47.75,48.13,719962,40.8784428123161,41.2722456121834,40.8784428123161,41.2037581687282,840985.691598858,0.0,1.0
2020-10-29,48.43,48.57,48.19,48.34,723185,41.4605860816852,41.5804391077317,41.2551237513196,41.3835377077981,844750.469301046,0.0,1.0
2020-10-30,48.17,48.2,47.84,47.93,929206,41.2380018904558,41.2636846817515,40.9554911862032,41.0325395600902,1085403.0498107,0.0,1.0
2020-11-02,48.81,48.89,48.65,48.73,686415,41.7859014380973,41.8543888815525,41.6489265511869,41.7174139946421,801799.530390258,0.0,1.0
2020-11-03,49.78,49.96,49.4,49.4,721106,42.6163116899915,42.7704084377657,42.2909963335793,42.2909963335793,842321.994947075,0.0,1.0
2020-11-04,49.48,49.91,49.1,49.27,730968,42.3594837770345,42.7276037856062,42.0341684206224,42.1797042379647,853841.770838787,0.0,1.0
2020-11-05,50.02,50.05,49.78,49.94,633907,42.8217740203571,42.8474568116527,42.6163116899915,42.7532865769019,740465.075662822,0.0,1.0
2020-11-06,49.93,50.2,49.905,50.07,320721,42.74472564647,42.9758707681312,42.7233233203902,42.8645786725166,374633.344531069,0.0,1.0
2020-11-09,52.56,53.16,52.53,52.99,1259200,44.9962503500593,45.5099061759732,44.9705675587636,45.364370358631,1470868.16090472,0.0,1.0
2020-11-10,52.54,52.975,52.11,52.31,552097,44.9791284891955,45.3515289629831,44.6110084806239,44.7822270892619,644903.032902646,0.0,1.0
2020-11-11,52.66,52.95,52.505,52.85,544046,45.0818596543783,45.3301266369034,44.9491652326839,45.2445173325844,635498.681279835,0.0,1.0
2020-11-12,51.55,51.9699,51.48,51.82,533317,44.1315963764375,44.491069845273,44.0716698634143,44.3627414980988,622966.165000971,0.0,1.0
2020-11-13,52.23,52.325,51.53,51.58,727880,44.7137396458067,44.7950684849097,44.1144745155738,44.1572791677332,850234.686276465,0.0,1.0
2020-11-16,53.0,53.02,52.7,52.94,551824,45.3729312890629,45.3900531499267,45.1161033761059,45.3215657064715,644584.142330912,0.0,1.0
2020-11-17,52.69,52.84,52.44,52.53,954856,45.107542445674,45.2359564021525,44.8935191848765,44.9705675587636,1115364.74638567,0.0,1.0
2020-11-18,52.14,52.6,52.14,52.37,397546,44.6366912719196,45.0304940717869,44.6366912719196,44.8335926718532,464372.422089443,0.0,1.0
2020-11-19,52.29,52.29,52.035,52.11,350725,44.765105228398,44.765105228398,44.5468015023846,44.6110084806239,409680.936891127,0.0,1.0
2020-11-20,52.95,52.99,52.585,52.68,638226,45.3301266369034,45.364370358631,45.0176526761391,45.0989815152421,745510.088041275,0.0,1.0
2020-11-23,53.44,53.69,53.275,53.39,509854,45.7496122280664,45.9636354888639,45.6083568759401,45.7068075759069,595559.097291863,0.0,1.0
2020-11-24,54.11,54.22,53.815,53.91,777994,46.3231945670036,46.4173648017545,46.0706471192626,46.1519759583656,908772.715990236,0.0,1.0
2020-11-25,53.48,53.64,53.07,53.25,411496,45.783855949794,45.9208308367044,45.4328578020861,45.5869545498603,480667.379875832,0.0,1.0
2020-11-27,53.8,53.96,53.685,53.82,179492,46.0578057236147,46.1947806105251,45.9593550236479,46.0749275844785,209664.126379534,0.0,1.0
2020-11-30,52.39,53.0728,52.28,53.07,562708,44.850714532717,45.4352548626071,44.7565442979662,45.4328578020861,657297.713696293,0.0,1.0
2020-12-01,53.44,53.67,53.32,53.35,417423,45.7496122280664,45.9465136280001,45.6468810628836,45.6725638541793,487590.692764716,0.0,1.0
2020-12-02,53.84,53.95,53.555,53.62,205754,46.0920494453423,46.1862196800932,45.8480629280332,45.9037089758406,240340.69852191,0.0,1.0
2020-12-03,53.59,53.785,53.535,53.76,429727,45.8780261845449,46.0449643279669,45.8309410671694,46.0235620018872,501962.962342044,0.0,1.0
2020-12-04,54.18,54.18,53.84,53.84,236746,46.3831210800269,46.3831210800269,46.0920494453423,46.0920494453423,276542.371046338,0.0,1.0
2020-12-07,53.47,53.6999,53.26,53.59,585788,45.7752950193621,45.9721108099914,45.5955154802922,45.8780261845449,684257.400127107,0.0,1.0
2020-12-08,53.63,53.63,53.202,53.21,432335,45.9122699062725,45.9122699062725,45.5458620837872,45.5527108281327,505009.360184832,0.0,1.0
2020-12-09,54.05,54.17,53.7,54.15,305867,46.2718289844122,46.374560149595,45.9721964192958,46.3574382887312,357282.426756229,0.0,1.0
2020-12-10,54.1,54.14,53.81,53.83,333616,46.3146336365717,46.3488773582993,46.0663666540466,46.0834885149104,389695.959631821,0.0,1.0
2020-12-11,54.07,54.09,53.81,53.91,193647,46.288950845276,46.3060727061398,46.0663666540466,46.1519759583656,226198.544119056,0.0,1.0
2020-12-14,54.41,54.675,54.34,54.5,482865,46.5800224799606,46.8068871364059,46.5200959669373,46.6570708538476,564033.318388863,0.0,1.0
2020-12-15,54.6,54.63,54.35,54.51,229054,46.7426801581666,46.7683629494623,46.5286568973692,46.6656317842795,267557.366365843,0.0,1.0
2020-12-16,54.54,54.62,54.471,54.57,250242,46.6913145755752,46.7598020190304,46.6322441555951,46.7169973668709,292307.012643836,0.0,1.0
2020-12-17,54.49,54.59,54.46,54.51,301255,46.6485099234158,46.7341192277347,46.6228271321201,46.6656317842795,351895.161859395,0.0,1.0
2020-12-18,54.47,54.79,54.45,54.78,438193,46.631388062552,46.9053378363727,46.6142662016882,46.8967769059408,511852.074357783,0.0,1.0
2020-12-21,53.22,53.305,52.742,52.77,492633,46.2395628376144,46.3134140747658,45.8242582333983,45.8485856997541,567002.078978838,0.79231,1.0
2020-12-22,53.36,53.4753,53.11,53.22,323951,46.3612001693932,46.4613772004938,46.1439906483596,46.2395628376144,372855.432923238,0.0,1.0
2020-12-23,53.43,53.5333,53.07,53.13,371910,46.4220188352825,46.5117698093736,46.1092371249943,46.1613674100423,428054.440512552,0.0,1.0
2020-12-24,53.39,53.41,53.3,53.33,129517,46.3872653119172,46.4046420735999,46.3090698843451,46.3351350268691,149069.202150693,0.0,1.0
2020-12-28,54.03,54.09,53.84,53.89,204484,46.943321685763,46.995451970811,46.7782424497775,46.8216843539842,235353.403279741,0.0,1.0
2020-12-29,54.35,54.77,54.32,54.68,494094,47.2213498726859,47.5862618680222,47.1952847301619,47.5080664404501,568683.635101526,0.0,1.0
2020-12-30,54.3,54.65,54.27,54.32,109049,47.1779079684792,47.4820012979261,47.1518428259551,47.1952847301619,125511.302958923,0.0,1.0
2020-12-31,54.42,54.51,54.23,54.39,289069,47.2821685385753,47.3603639661473,47.1170893025898,47.2561033960512,332707.561142542,0.0,1.0
2021-01-04,53.49,54.19,53.43,54.19,232937,46.4741491203306,47.0823357792244,46.4220188352825,47.0823357792244,268101.737543148,0.0,1.0
2021-01-05,53.83,53.98,53.61,53.62,534443,46.7695540689362,46.8998797815563,46.5784096904267,46.587098071268,615123.818533649,0.0,1.0
2021-01-06,55.01,55.22,54.22,54.36,221545,47.7947830082143,47.9772390058825,47.1084009217484,47.2300382535272,254989.97344345,0.0,1.0
2021-01-07,55.27,55.46,55.09,55.3,278120,48.0206809100892,48.1857601460747,47.8642900549451,48.0467460526132,320105.673403111,0.0,1.0
2021-01-08,56.37,56.39,55.78,56.2,337146,48.9764028026367,48.9937795643193,48.4637883329976,48.8287003283339,388042.382299601,0.0,1.0
2021-01-11,56.08,56.3,55.76,55.89,278029,48.7244397582378,48.9155841367473,48.4464115713149,48.5593605222523,320000.935821205,0.0,1.0
2021-01-12,56.25,56.32,56.07,56.13,666622,48.8721422325406,48.93296089843,48.7157513773964,48.7678816624445,767256.882695701,0.0,1.0
2021-01-13,56.49,56.62,56.42,56.53,526299,49.0806633727328,49.1936123236702,49.0198447068434,49.1154168960981,605750.380434286,0.0,1.0
2021-01-14,57.01,57.16,56.81,56.91,537298,49.5324591764825,49.6627848891026,49.3586915596556,49.4455753680691,618409.816295643,0.0,1.0
2021-01-15,56.12,56.36,55.8,56.29,362137,48.7591932816031,48.9677144217953,48.4811650946803,48.9068957559059,416806.084600828,0.0,1.0
2021-01-19,56.24,56.29,56.01,56.19,174618,48.8634538516992,48.9068957559059,48.6636210923484,48.8200119474925,200978.759090696,0.0,1.0
2021-01-20,56.55,56.57,56.2,56.26,232770,49.1327936577808,49.1501704194635,48.8287003283339,48.8808306133819,267909.526815914,0.0,1.0
2021-01-21,56.18,56.39,55.93,56.39,172070,48.8113235666512,48.9937795643193,48.5941140456177,48.9937795643193,198046.106797329,0.0,1.0
2021-01-22,56.36,56.46,56.02,56.02,201684,48.9677144217953,49.0545982302087,48.6723094731897,48.6723094731897,232130.708451866,0.0,1.0
2021-01-25,56.64,56.665,55.86,56.11,443077,49.2109890853529,49.2327100374562,48.5332953797283,48.7505049007618,509964.984375197,0.0,1.0
2021-01-26,56.76,56.805,56.53,56.55,230748,49.3152496554489,49.354347369235,49.1154168960981,49.1327936577808,265582.280765213,0.0,1.0
2021-01-27,55.81,56.34,55.78,56.25,625119,48.4898534755216,48.9503376601126,48.4637883329976,48.8721422325406,719488.488609518,0.0,1.0
2021-01-28,56.37,56.54,55.87,55.89,302850,48.9764028026367,49.1241052769395,48.5419837605696,48.5593605222523,348568.974507881,0.0,1.0
2021-01-29,55.27,55.88,55.01,55.69,530844,48.0206809100892,48.550672141411,47.7947830082143,48.3855929054255,610981.504717391,0.0,1.0
2021-02-01,56.0,56.02,55.68,55.91,366494,48.6549327115071,48.6723094731897,48.3769045245842,48.576737283935,421820.827945489,0.0,1.0
2021-02-02,56.51,56.56,56.13,56.17,417102,49.0980401344154,49.1414820386221,48.7678816624445,48.8026351858099,480068.735034461,0.0,1.0
2021-02-03,56.7,56.85,56.68,56.82,362361,49.2631193704009,49.393445083021,49.2457426087182,49.367379940497,417063.900187058,0.0,1.0
2021-02-04,57.29,57.3,56.81,56.85,409674,49.77573384004,49.7844222208813,49.3586915596556,49.393445083021,471519.386041083,0.0,1.0
2021-02-05,57.4,57.59,57.28,57.54,555006,49.8713060292947,50.0363852652802,49.7670454591987,49.9929433610735,638791.059157079,0.0,1.0
2021-02-08,58.34,58.53,58.27,58.41,935888,50.6880138283808,50.8530930643662,50.6271951624914,50.7488324942701,1077171.93466809,0.0,1.0
2021-02-09,58.23,58.295,58.06,58.17,314872,50.592441639126,50.6489161145947,50.4447391648232,50.540311354078,362405.844943852,0.0,1.0
2021-02-10,58.12,58.37,57.9,58.31,423831,50.4968694498713,50.7140789709048,50.3057250713618,50.6619486858567,487813.561283308,0.0,1.0
2021-02-11,58.42,58.5,58.22,58.48,325789,50.7575208751115,50.8270279218422,50.5837532582847,50.8096511601595,374970.901885251,0.0,1.0
2021-02-12,59.05,59.11,58.64,58.72,345292,51.3048888681159,51.357019153164,50.948665253621,51.0181723003517,397418.122323842,0.0,1.0
2021-02-16,59.63,59.885,59.63,59.7,424984,51.8088149569137,52.0303686683679,51.8088149569137,51.8696336228031,489140.62097493,0.0,1.0
2021-02-17,59.7,59.87,59.47,59.62,268988,51.8696336228031,52.0173360971059,51.6698008634522,51.8001265760723,309595.084414482,0.0,1.0
2021-02-18,58.76,58.81,58.47,58.62,440166,51.0529258237171,51.0963677279238,50.8009627793182,50.9312884919383,506614.532716645,0.0,1.0
2021-02-19,58.96,59.08,58.79,58.89,422722,51.2266934405439,51.3309540106399,51.0789909662411,51.1658747746545,486537.143938982,0.0,1.0
2021-02-22,58.83,59.15,58.74,58.78,578424,51.1137444896064,51.3917726765293,51.0355490620344,51.0703025853997,665744.297542503,0.0,1.0
2021-02-23,58.84,59.0573,58.32,58.79,545890,51.1224328704478,51.3112313861301,50.6706370666981,51.0789909662411,628298.885567467,0.0,1.0
2021-02-24,58.93,59.07,58.44,58.45,323264,51.2006282980198,51.3222656297986,50.7748976367942,50.7835860176355,372064.721727971,0.0,1.0
2021-02-25,58.27,59.155,58.095,59.11,821678,50.6271951624914,51.39611686695,50.4751484977679,51.357019153164,945720.514563933,0.0,1.0
2021-02-26,57.6,58.05,57.48,58.05,1234751,50.0450736461216,50.4360507839819,49.9408130760255,50.4360507839819,1421152.02193357,0.0,1.0
2021-03-01,58.67,58.75,58.13,58.24,508212,50.974730396145,51.0442374428757,50.5055578307126,50.6011300199673,584932.922808649,0.0,1.0
2021-03-02,58.03,58.37,58.03,58.28,273509,50.4186740222992,50.7140789709048,50.4186740222992,50.6358835433327,314798.585599063,0.0,1.0
2021-03-03,58.24,58.62,58.24,58.39,256382,50.6011300199673,50.9312884919383,50.6011300199673,50.7314557325875,295086.051914412,0.0,1.0
2021-03-04,58.41,58.76,58.04,58.41,327122,50.7488324942701,51.0529258237171,50.4273624031405,50.7488324942701,376505.134815808,0.0,1.0
2021-03-05,59.09,59.09,58.18,58.88,321013,51.3396423914813,51.3396423914813,50.5489997349193,51.1571863938131,369473.905278846,0.0,1.0
2021-03-08,59.17,59.55,59.0,59.06,701252,51.409149438212,51.739307910183,51.2614469639092,51.3135772489573,807114.711941889,0.0,1.0
2021-03-09,59.41,59.63,59.28,59.46,421669,51.6176705784042,51.8088149569137,51.5047216274668,51.6611124826109,485325.180491213,0.0,1.0
2021-03-10,59.84,59.91,59.56,59.58,663751,51.9912709545818,52.0520896204712,51.7479962910243,51.765373052707,763952.469534691,0.0,1.0
2021-03-11,59.41,59.65,59.31,59.65,400452,51.6176705784042,51.8261917185964,51.5307867699908,51.8261917185964,460905.210432987,0.0,1.0
2021-03-12,60.37,60.445,59.94,59.97,553807,52.4517551391729,52.5169179954829,52.0781547629952,52.1042199055193,637411.055193285,0.0,1.0
2021-03-15,61.0,61.04,60.6,60.92,243702,52.9991231321773,53.0338766555427,52.6515878985237,52.9296160854466,280491.848193891,0.0,1.0
2021-03-16,60.96,61.09,60.87,61.0,402116,52.964369608812,53.0773185597494,52.8861741812399,52.9991231321773,462820.411930696,0.0,1.0
2021-03-17,61.32,61.38,60.93,61.05,347570,53.2771513191002,53.3292816041483,52.938304466288,53.042565036384,400040.014758806,0.0,1.0
2021-03-18,61.77,62.36,61.77,61.95,274262,53.6681284569606,54.1807429265996,53.6681284569606,53.8245193121047,315665.260315273,0.0,1.0
2021-03-19,62.31,62.5,61.84,62.48,499119,54.1373010223929,54.3023802583784,53.7289471228499,54.2850034966957,574467.221355125,0.0,1.0
2021-03-22,61.95,62.18,61.722,61.88,563504,53.8245193121047,54.0243520714555,53.6264242289221,53.7637006462153,648571.937959681,0.0,1.0
2021-03-23,60.81,61.29,60.77,61.12,394673,52.8340438961919,53.2510861765762,52.7992903728265,53.1033837022734,454253.79850074,0.0,1.0
2021-03-24,60.31,60.72,60.2,60.29,626365,52.3996248541248,52.7558484686198,52.3040526648701,52.3822480924422,720922.587807923,0.0,1.0
2021-03-25,61.28,61.36,60.56,60.63,308462,53.2423977957349,53.3119048424656,52.6168343751584,52.6776530410477,355028.175712895,0.0,1.0
2021-03-26,62.27,62.28,61.54,61.73,327677,54.1025474990276,54.1112358798689,53.4682956976097,53.6333749335952,377143.91896919,0.0,1.0
2021-03-29,61.88,61.88,61.52,61.57,292365,53.7637006462153,53.7637006462153,53.450918935927,53.4943608401337,336501.133339927,0.0,1.0
2021-03-30,61.84,61.98,61.67,61.8,127564,53.7289471228499,53.8505844546287,53.5812446485472,53.6941935994846,146821.37250825,0.0,1.0
2021-03-31,61.34,61.65,61.12,61.39,274823,53.2945280807829,53.5638678868645,53.1033837022734,53.3379699849896,316310.950243287,0.0,1.0
2021-04-01,61.69,61.75,61.1938,61.29,278777,53.5986214102298,53.6507516952779,53.1675039528825,53.2510861765762,320861.855725223,0.0,1.0
2021-04-05,61.96,62.135,61.7,61.86,223482,53.833207692946,53.9852543576695,53.6073097910712,53.7463238845326,257219.387686876,0.0,1.0
2021-04-06,60.83,61.08,60.74,60.89,312694,52.8514206578745,53.0686301789081,52.7732252303025,52.9035509429226,359899.048752741,0.0,1.0
2021-04-07,61.17,61.19,60.89,60.92,157860,53.1468256064801,53.1642023681628,52.9035509429226,52.9296160854466,181690.930545862,0.0,1.0
2021-04-08,60.78,60.78,60.485,60.66,280085,52.8079787536678,52.8079787536678,52.5516715188483,52.7037181835718,322367.314594816,0.0,1.0
2021-04-09,61.33,61.33,60.962,61.12,145392,53.2858396999416,53.2858396999416,52.9661072849802,53.1033837022734,167340.730862308,0.0,1.0
2021-04-12,60.8,60.99,60.72,60.93,125487,52.8253555153505,52.990434751336,52.7558484686198,52.938304466288,144430.823523429,0.0,1.0
2021-04-13,61.02,61.02,60.77,60.9,212643,53.01649989386,53.01649989386,52.7992903728265,52.9122393237639,244744.105815683,0.0,1.0
2021-04-14,60.85,61.13,60.64,60.72,286725,52.8687974195572,53.1120720831148,52.6863414218891,52.7558484686198,330009.705186635,0.0,1.0
2021-04-15,61.11,61.17,60.9873,61.12,77372,53.0946953214321,53.1468256064801,52.9880888885088,53.1033837022734,89052.2657937058,0.0,1.0
2021-04-16,61.24,61.288,61.04,61.25,177139,53.2076442723695,53.2493485004079,53.0338766555427,53.2163326532108,203880.335398222,0.0,1.0
2021-04-19,60.39,60.92,60.21,60.86,318960,52.4691319008556,52.9296160854466,52.3127410457114,52.8774858003986,367110.97939255,0.0,1.0
2021-04-20,59.04,59.64,58.9,59.51,394553,51.2962004872746,51.817503337755,51.1745631554958,51.7045543868176,454115.683008117,0.0,1.0
2021-04-21,59.61,59.61,58.73,58.86,153726,51.791438195231,51.791438195231,51.026860681193,51.1398096321305,176932.851824991,0.0,1.0
2021-04-22,59.48,59.98,59.45,59.98,226783,51.6784892442936,52.1129082863606,51.6524241017696,52.1129082863606,261018.714696453,0.0,1.0
2021-04-23,60.02,60.17,59.455,59.5,136159,52.147661809726,52.2779875223461,51.6567682921902,51.6958660059763,156713.894667389,0.0,1.0
2021-04-26,59.82,60.0,59.69,59.86,345305,51.9738941928992,52.1302850480433,51.8609452419617,52.0086477162645,397433.084835542,0.0,1.0
2021-04-27,59.53,59.56,59.17,59.26,215536,51.7219311485003,51.7479962910243,51.409149438212,51.4873448657841,248073.840150341,0.0,1.0
2021-04-28,59.55,59.785,59.485,59.58,205794,51.739307910183,51.9434848599545,51.6828334347142,51.765373052707,236861.164074211,0.0,1.0
2021-04-29,59.8,60.0,59.3808,59.98,376631,51.9565174312165,52.1302850480433,51.5923005063475,52.1129082863606,433488.134184837,0.0,1.0
2021-04-30,59.5,59.7,59.34,59.52,138709,51.6958660059763,51.8696336228031,51.5568519125148,51.7132427676589,159648.848885632,0.0,1.0
2021-05-03,60.05,60.19,59.802,59.94,1205163,52.17372695225,52.2953642840288,51.9582551073847,52.0781547629952,1387097.34530243,0.0,1.0
2021-05-04,59.67,59.84,59.34,59.77,346909,51.843568480279,51.9912709545818,51.5568519125148,51.9304522886925,399279.22858694,0.0,1.0
2021-05-05,60.28,60.47,59.91,60.02,152100,52.3735597116008,52.5386389475863,52.0520896204712,52.147661809726,175061.386899947,0.0,1.0
2021-05-06,60.63,60.63,60.12,60.27,444105,52.6776530410477,52.6776530410477,52.2345456181394,52.3648713307595,511148.173762004,0.0,1.0
2021-05-07,60.82,60.82,60.47,60.51,115946,52.8427322770332,52.8427322770332,52.5386389475863,52.5733924709516,133449.490897444,0.0,1.0
2021-05-10,60.94,61.48,60.89,61.31,307710,52.9469928471293,53.4161654125617,52.9035509429226,53.2684629382589,354162.651959122,0.0,1.0
2021-05-11,59.9,60.045,59.3699,59.5,628840,52.0434012396299,52.1693827618293,51.5828301712304,51.6958660059763,723771.219843276,0.0,1.0
2021-05-12,58.6,59.41,58.4,59.19,952369,50.9139117302556,51.6176705784042,50.7401441134288,51.4265261998947,1096140.94661746,0.0,1.0
2021-05-13,59.26,59.33,58.64,58.75,325297,51.4873448657841,51.5481635316735,50.948665253621,51.0442374428757,374404.628365496,0.0,1.0
2021-05-14,59.8,59.91,59.59,59.67,194586,51.9565174312165,52.0520896204712,51.7740614335483,51.843568480279,223961.177063202,0.0,1.0
2021-05-17,59.56,59.56,59.29,59.43,186273,51.7479962910243,51.7479962910243,51.5134100083081,51.6350473400869,214393.226311727,0.0,1.0
2021-05-18,59.98,60.32,59.9,60.24,261530,52.1129082863606,52.4083132349662,52.0434012396299,52.3388061882355,301011.206547949,0.0,1.0
2021-05-19,59.8,59.9292,59.26,59.56,288705,51.9565174312165,52.0687713116866,51.4873448657841,51.7479962910243,332288.610814918,0.0,1.0
2021-05-20,60.07,60.29,59.86,59.92,334576,52.1911037139327,52.3822480924422,52.0086477162645,52.0607780013126,385084.408832587,0.0,1.0
2021-05-21,60.44,60.58,60.24,60.35,3239115,52.5125738050623,52.634211136841,52.3388061882355,52.4343783774902,3728099.69906916,0.0,1.0
2021-05-24,60.79,60.905,60.75,60.75,277816,52.8166671345092,52.9165835141846,52.7819136111438,52.7819136111438,319755.780821798,0.0,1.0
2021-05-25,60.54,60.98,60.47,60.93,246893,52.5994576134757,52.9817463704947,52.5386389475863,52.938304466288,284164.56933523,0.0,1.0
2021-05-26,60.84,60.892,60.69,60.74,153045,52.8601090387159,52.9052886190909,52.7297833260958,52.7732252303025,176149.046404354,0.0,1.0
2021-05-27,61.19,61.24,60.93,60.93,340185,53.1642023681628,53.2076442723695,52.938304466288,52.938304466288,391540.157150285,0.0,1.0
2021-05-28,61.44,61.8,61.44,61.71,298459,53.3814118891963,53.6941935994846,53.3814118891963,53.6159981719125,343515.09844031,0.0,1.0
2021-06-01,61.11,61.41,60.99,61.41,576625,53.0946953214321,53.3553467466723,52.990434751336,53.3553467466723,663673.716115592,0.0,1.0
2021-06-02,61.75,61.84,61.65,61.75,166038,53.6507516952779,53.7289471228499,53.5638678868645,53.6507516952779,191103.501368135,0.0,1.0
2021-06-03,62.11,62.185,61.8,61.8,399985,53.9635334055661,54.0286962618762,53.6941935994846,53.6941935994846,460367.710974196,0.0,1.0
2021-06-04,62.43,62.575,62.24,62.38,464241,54.241561592489,54.3675431146885,54.0764823565036,54.1981196882823,534323.953424182,0.0,1.0
2021-06-07,62.47,62.57,62.206,62.44,280783,54.2763151158544,54.3631989242678,54.046941861643,54.2502499733304,323170.686376908,0.0,1.0
2021-06-08,62.32,62.54,62.285,62.54,789382,54.1459894032343,54.3371337817438,54.1155800702896,54.3371337817438,908549.031649267,0.0,1.0
2021-06-09,61.99,62.13,61.89,62.01,694533,53.8592728354701,53.9809101672488,53.7723890270566,53.8766495971527,799381.395317425,0.0,1.0
2021-06-10,62.02,62.37,61.905,62.26,316127,53.8853379779941,54.189431307441,53.7854215983187,54.0938591181862,363850.302804204,0.0,1.0
2021-06-11,62.26,62.26,62.01,62.05,76476,54.0938591181862,54.0938591181862,53.8766495971527,53.9114031205181,88021.0034487858,0.0,1.0
2021-06-14,62.17,62.17,61.891,61.99,98956,54.0156636906142,54.0156636906142,53.7732578651408,53.8592728354701,113894.639066871,0.0,1.0
2021-06-15,62.5,62.5,62.26,62.38,150017,54.3023802583784,54.3023802583784,54.0938591181862,54.1981196882823,172663.932140495,0.0,1.0
2021-06-16,62.81,62.93,62.32,62.59,264038,54.57172006446,54.6759806345561,54.1459894032343,54.3805756859505,303897.820343774,0.0,1.0
2021-06-17,62.4,62.67,62.13,62.55,347843,54.215496449965,54.4500827326812,53.9809101672488,54.3458221625851,400354.227504524,0.0,1.0
2021-06-18,60.71,61.13,60.705,61.07,308639,52.7471600877785,53.1120720831148,52.7428158973578,53.0599417980667,355231.896064514,0.0,1.0
2021-06-21,61.57,61.58,60.69,60.82,273525,53.4943608401337,53.5030492209751,52.7297833260958,52.8427322770332,314817.00099808,0.0,1.0
2021-06-22,61.72,61.91,61.6,61.78,147292,53.6246865527539,53.7897657887393,53.5204259826578,53.6768168378019,169527.559495509,0.0,1.0
2021-06-23,61.37,61.55,61.341,61.43,139329,53.3205932233069,53.4769840784511,53.295396918867,53.372723508355,160362.445597519,0.0,1.0
2021-06-24,61.59,61.59,61.27,61.37,425673,53.9230889927497,53.9230889927497,53.6429235685302,53.7304752635988,486196.183485057,0.47345,1.0
2021-06-25,61.85,61.875,61.62,61.71,208009,54.1507233999281,54.1726113236952,53.9493545012703,54.028151026832,237584.206493114,0.0,1.0
2021-06-28,61.44,61.82,61.32,61.74,409974,53.7917614501468,54.1244578914075,53.6866994160645,54.0544165353526,468265.062919431,0.0,1.0
2021-06-29,61.35,61.47,61.27,61.45,308869,53.7129649245851,53.8180269586674,53.6429235685302,53.8005166196537,352784.717369544,0.0,1.0
2021-06-30,61.02,61.1,60.78,60.78,632597,53.4240443308587,53.4940856869136,53.2139202626941,53.2139202626941,722541.122138582,0.0,1.0
2021-07-01,61.26,61.34,60.95,60.95,541256,53.6341683990233,53.7042097550782,53.3627581443107,53.3627581443107,618213.044962655,0.0,1.0
2021-07-02,61.28,61.49,61.21,61.4,248826,53.651678738037,53.8355372976811,53.590392551489,53.7567407721194,284204.663090807,0.0,1.0
2021-07-06,60.74,61.16,60.4,61.16,690860,53.1788995846666,53.5466167039547,52.8812238214334,53.5466167039547,789088.091850991,0.0,1.0
2021-07-07,60.61,60.75,60.38,60.62,487083,53.0650823810774,53.1876547541735,52.8637134824197,53.0738375505843,556337.601023444,0.0,1.0
2021-07-08,59.01,59.3297,58.785,58.98,261518,51.6642552599799,51.9441580291142,51.4672639460755,51.6379897514593,298701.241358144,0.0,1.0
2021-07-09,61.14,61.14,60.5226,60.61,201344,53.529106364941,53.529106364941,52.9885621995875,53.0650823810774,229971.561192783,0.0,1.0
2021-07-12,61.24,61.2726,60.88,60.92,163137,53.6166580600096,53.645199912602,53.3014719577627,53.3364926357901,186332.200504147,0.0,1.0
2021-07-13,61.25,61.51,61.09,61.44,143408,53.6254132295165,53.8530476366948,53.4853305174067,53.7917614501468,163798.085105762,0.0,1.0
2021-07-14,61.1,61.41,61.1,61.34,137210,53.4940856869136,53.7654959416262,53.4940856869136,53.7042097550782,156718.838958507,0.0,1.0
2021-07-15,60.56,60.77,60.395,60.47,374639,53.0213065335431,53.2051650931872,52.87684623668,52.9425100079814,427906.049913099,0.0,1.0
2021-07-16,59.99,60.61,59.95,60.61,76943,52.5222618716521,53.0650823810774,52.4872411936247,53.0650823810774,87882.9358354671,0.0,1.0
2021-07-19,58.84,59.23,58.4803,59.21,780576,51.5154173783633,51.8568689891308,51.2004939312015,51.8393586501171,891560.122723385,0.0,1.0
2021-07-20,59.87,59.96,59.06,59.11,221452,52.4171998375698,52.4959963631316,51.7080311075142,51.7518069550485,252938.563698268,0.0,1.0
2021-07-21,60.46,60.53,59.93,59.93,376881,52.9337548384745,52.9950410250226,52.469730854611,52.469730854611,430466.822720802,0.0,1.0
2021-07-22,60.27,60.54,60.215,60.54,154147,52.7674066178442,53.0037961945294,52.7192531855565,53.0037961945294,176063.98126184,0.0,1.0
2021-07-23,60.79,60.86,60.58,60.77,421264,53.2226754322009,53.2839616187489,53.0388168725569,53.2051650931872,481160.301545198,0.0,1.0
2021-07-26,60.76,60.84,60.45,60.45,407117,53.1964099236803,53.2664512797352,52.9249996689677,52.9249996689677,465001.847972237,0.0,1.0
2021-07-27,60.02,60.23,59.685,60.15,226358,52.5485273801727,52.7323859398168,52.2552292016929,52.6623445837619,258542.110261423,0.0,1.0
2021-07-28,60.46,60.64,60.36,60.45,247307,52.9337548384745,53.091347889598,52.8462031434059,52.9249996689677,282469.688115382,0.0,1.0
2021-07-29,60.43,60.72,60.35,60.68,244017,52.907489329954,53.1613892456529,52.8374479738991,53.1263685676255,278711.908214693,0.0,1.0
2021-07-30,59.76,60.13,59.725,59.95,248070,52.3208929729944,52.6448342447482,52.2902498797203,52.4872411936247,283341.173241286,0.0,1.0
2021-08-02,60.35,60.809,60.23,60.69,1125896,52.8374479738991,53.2393102542639,52.7323859398168,53.1351237371323,1285978.52859141,0.0,1.0
2021-08-03,60.68,60.68,59.94,60.32,330222,53.1263685676255,53.1263685676255,52.4784860241178,52.8111824653785,377173.73688912,0.0,1.0
2021-08-04,60.14,60.21,59.92,59.95,126875,52.653589414255,52.714875600803,52.4609756851041,52.4872411936247,144914.384468046,0.0,1.0
2021-08-05,60.47,60.52,60.31,60.34,78947,52.9425100079814,52.9862858555157,52.8024272958716,52.8286928043922,90171.8692460992,0.0,1.0
2021-08-06,60.72,60.81,60.58,60.72,232661,53.1613892456529,53.2401857712146,53.0388168725569,53.1613892456529,265741.285554444,0.0,1.0
2021-08-09,60.87,60.87,60.44,60.54,192805,53.2927167882558,53.2927167882558,52.9162444994608,53.0037961945294,220218.466186102,0.0,1.0
2021-08-10,60.87,60.87,60.545,60.56,292101,53.2927167882558,53.2927167882558,53.0081737792828,53.0213065335431,333632.603881779,0.0,1.0
2021-08-11,61.63,61.64,61.435,61.56,364190,53.9581096707771,53.966864840284,53.7873838653934,53.8968234842291,415971.386635805,0.0,1.0
2021-08-12,61.47,61.58,61.25,61.43,314276,53.8180269586674,53.9143338232428,53.6254132295165,53.7830062806399,358960.497285357,0.0,1.0
2021-08-13,61.14,61.37,61.02,61.32,286568,53.529106364941,53.7304752635988,53.4240443308587,53.6866994160645,327312.908991047,0.0,1.0
2021-08-16,60.52,60.54,60.12,60.3,1565320,52.9862858555157,53.0037961945294,52.6360790752413,52.7936721263648,1787880.86144254,0.0,1.0
2021-08-17,60.34,60.37,60.01,60.06,228048,52.8286928043922,52.8549583129128,52.5397722106658,52.5835480582002,260472.398417096,0.0,1.0
2021-08-18,60.14,60.57,60.09,60.25,293421,52.653589414255,53.03006170305,52.6098135667207,52.7498962788305,335140.284571418,0.0,1.0
2021-08-19,59.38,59.47,59.13,59.17,261111,51.9881965317337,52.0669930572954,51.7693172940622,51.8043379720896,298236.373145505,0.0,1.0
2021-08-20,59.04,59.13,58.67,58.68,356042,51.6905207685004,51.7693172940622,51.3665794967466,51.3753346662535,406664.884924313,0.0,1.0
2021-08-23,59.73,59.82,59.6,59.66,107398,52.2946274644738,52.3734239900355,52.1808102608846,52.2333412779258,122668.099019501,0.0,1.0
2021-08-24,60.14,60.29,59.92,59.92,206097,52.653589414255,52.7849169568579,52.4609756851041,52.4609756851041,235400.35385782,0.0,1.0
2021-08-25,60.22,60.3,59.9981,60.05,158240,52.7236307703099,52.7936721263648,52.5293535589527,52.5747928886933,180738.933582058,0.0,1.0
2021-08-26,59.87,60.15,59.8264,60.04,83716,52.4171998375698,52.6623445837619,52.3790272985199,52.5660377191864,95618.9368285869,0.0,1.0
2021-08-27,60.1,60.12,59.78,59.84,90249,52.6185687362276,52.6360790752413,52.3384033120081,52.3909343290492,103080.814059954,0.0,1.0
2021-08-30,60.11,60.25,60.035,60.25,142244,52.6273239057344,52.7498962788305,52.561660134433,52.7498962788305,162468.584861263,0.0,1.0
2021-08-31,60.53,60.82,60.53,60.66,318874,52.9950410250226,53.2489409407215,52.9950410250226,53.1088582286117,364212.251687596,0.0,1.0
2021-09-01,61.54,61.7502,61.46,61.52,903129,53.8793131452154,54.0633468082496,53.8092717891605,53.8618028062017,1031537.99511521,0.0,1.0
2021-09-02,61.72,62.02,61.65,61.81,529644,54.0369061963389,54.2995612815447,53.9756200097909,54.1157027219006,604950.023623203,0.0,1.0
2021-09-03,63.36,63.36,62.6001,62.66,429666,55.4727539954639,55.4727539954639,54.8074486646376,54.8598921299837,490756.917571212,0.0,1.0
2021-09-07,64.07,64.25,63.46,63.54,606805,56.0943710304509,56.2519640815744,55.5603056905325,55.6303470465874,693081.955208929,0.0,1.0
2021-09-08,63.99,64.43,63.93,64.34,892467,56.0243296743961,56.4095571326979,55.9717986573549,56.3307606071362,1019360.04699936,0.0,1.0
2021-09-09,64.04,64.33,63.91,64.07,693495,56.0681055219304,56.3220054376293,55.9542883183412,56.0943710304509,792097.742318563,0.0,1.0
2021-09-10,64.16,64.87,64.09,64.8,397179,56.1731675560127,56.7947845909997,56.1118813694647,56.7334984044517,453650.839871008,0.0,1.0
2021-09-13,65.19,65.25,64.8765,65.04,280035,57.0749500152192,57.1274810322604,56.8004754511792,56.9436224726163,319851.03175968,0.0,1.0
2021-09-14,64.6,65.155,64.53,65.13,255125,56.5583950143145,57.0443069219452,56.4971088277665,57.0224189981781,291399.269654465,0.0,1.0
2021-09-15,65.0,65.07,64.5,64.56,173021,56.9086017945889,56.9698879811369,56.4708433192459,56.5233743362871,197621.530758982,0.0,1.0
2021-09-16,65.13,65.29,64.8201,64.87,999739,57.0224189981781,57.1625017102878,56.7510962951605,56.7947845909997,1141884.23104394,0.0,1.0
2021-09-17,64.8,64.99,64.67,64.9,310358,56.7334984044517,56.899846625082,56.6196812008625,56.8210500995203,354485.42687475,0.0,1.0
2021-09-20,63.69,63.85,63.2,63.63,409381,55.7616745891903,55.9017573013,55.3326712833541,55.7091435721491,467587.748791434,0.0,1.0
2021-09-21,64.07,64.33,63.91,64.26,190490,56.0943710304509,56.3220054376293,55.9542883183412,56.2607192510813,217574.314067532,0.0,1.0
2021-09-22,63.92,64.13,63.64,63.64,560952,55.963043487848,56.1469020474921,55.717898741656,55.717898741656,640709.468343799,0.0,1.0
2021-09-23,64.52,64.61,64.07,64.26,154944,56.4883536582596,56.5671501838214,56.0943710304509,56.2607192510813,176974.300587326,0.0,1.0
2021-09-24,64.66,64.71,64.27,64.43,326967,56.6678346331502,56.7116544867175,56.3260397753258,56.466263306741,373080.89071807,0.065,1.0
2021-09-27,64.98,64.98,64.6,64.66,236965,56.9482816959806,56.9482816959806,56.6152508088696,56.6678346331502,270385.431156684,0.0,1.0
2021-09-28,64.11,64.61,63.92,64.56,354370,56.1858162439107,56.624014779583,56.0193008003552,56.5801949260158,404348.6811934,0.0,1.0
2021-09-29,64.4,64.66,64.11,64.45,267373,56.4399713946006,56.6678346331502,56.1858162439107,56.4837912481679,305082.032724901,0.0,1.0
2021-09-30,63.16,63.78,63.06,63.64,546549,55.3532390261332,55.8966052103669,55.2655993189987,55.7739096203786,623631.705160063,0.0,1.0
2021-10-01,62.76,62.83,62.045,62.45,1659340,55.0026801975953,55.0640279925894,54.3760562915838,54.7309971054784,1893365.52375048,0.0,1.0
2021-10-04,60.96,61.72,60.47,61.65,1028774,53.4251654691748,54.0912272433967,52.9957309042158,54.0298794484026,1173867.45533216,0.0,1.0
2021-10-05,61.86,62.01,61.35,61.45,207776,54.213922833385,54.3453823940867,53.7669603269992,53.8546000341337,237079.751625815,0.0,1.0
2021-10-06,61.4,61.45,60.39,60.7,515933,53.8107801805664,53.8546000341337,52.9256191385083,53.1973022306251,588697.768248313,0.0,1.0
2021-10-07,61.79,62.11,61.57,61.57,361678,54.1525750383909,54.4330221012212,53.959767682695,53.959767682695,412687.367205651,0.0,1.0
2021-10-08,61.89,61.94,61.64,61.73,184790,54.2402147455253,54.2840345990926,54.0211154776892,54.0999912141102,210851.914094671,0.0,1.0
2021-10-11,62.69,63.33,62.69,63.21,473529,54.9413324026011,55.5022265282618,54.9413324026011,55.3970588797004,540313.307155882,0.0,1.0
2021-10-12,62.78,63.02,62.67,62.88,258680,55.0202081390222,55.2305434361449,54.9238044611742,55.1078478461566,295163.012814597,0.0,1.0
2021-10-13,62.29,62.47,62.02,62.47,329104,54.5907735740632,54.7485250469053,54.3541463648002,54.7485250469053,375519.283165824,0.0,1.0
2021-10-14,62.94,63.02,62.77,62.92,147247,55.1604316704373,55.2305434361449,55.0114441683087,55.1429037290104,168014.025622047,0.0,1.0
2021-10-15,63.89,64.169,63.86,64.03,107181,55.9930088882148,56.23752367112,55.9667169760745,56.1157044782031,122297.305073764,0.0,1.0
2021-10-18,63.83,63.99,63.61,63.63,335997,55.9404250639341,56.0806485953493,55.7476177082383,55.7651456496652,383384.439526311,0.0,1.0
2021-10-19,64.1,64.16,63.86,63.92,326224,56.1770522731972,56.2296360974779,55.9667169760745,56.0193008003552,372233.101486119,0.0,1.0
2021-10-20,63.94,63.97,63.72,63.79,1037410,56.036828741782,56.0631206539224,55.8440213860862,55.9053691810803,1183721.43623006,0.0,1.0
2021-10-21,62.66,62.93,62.46,62.58,548163,54.9150404904608,55.1516676997239,54.7397610761918,54.8449287247532,625473.336143065,0.0,1.0
2021-10-22,62.89,63.16,62.74,63.01,217221,55.1166118168701,55.3532390261332,54.9851522561684,55.2217794654314,247856.830085819,0.0,1.0
2021-10-25,62.89,63.05,62.6,62.74,144114,55.1166118168701,55.2568353482852,54.8624566661801,54.9851522561684,164439.162010062,0.0,1.0
2021-10-26,62.95,63.41,62.89,63.37,316939,55.1691956411508,55.5723382939693,55.1166118168701,55.5372824111155,361638.588674987,0.0,1.0
2021-10-27,62.42,62.78,62.38,62.64,211860,54.7047051933381,55.0202081390222,54.6696493104843,54.8975125490339,241739.739813285,0.0,1.0
2021-10-28,62.72,62.72,62.45,62.5,214490,54.9676243147415,54.9676243147415,54.7309971054784,54.7748169590456,244740.662666626,0.0,1.0
2021-10-29,62.77,62.87,62.46,62.48,287415,55.0114441683087,55.0990838754432,54.7397610761918,54.7572890176187,327950.662316791,0.0,1.0
2021-11-01,63.88,63.97,63.57,63.89,194963,55.9842449175014,56.0631206539224,55.7125618253845,55.9930088882148,222459.666257045,0.0,1.0
2021-11-02,63.61,63.69,63.44,63.44,310593,55.7476177082383,55.8177294739459,55.5986302061097,55.5986302061097,354397.578626582,0.0,1.0
2021-11-03,63.97,64.06,63.43,63.52,164925,56.0631206539224,56.1419963903434,55.5898662353962,55.6687419718173,188185.247751846,0.0,1.0
2021-11-04,64.17,64.25,63.945,64.23,228649,56.2384000681913,56.3085118338989,56.0412107271388,56.290983892472,260896.581556537,0.0,1.0
2021-11-05,63.97,64.06,63.71,63.99,191339,56.0631206539224,56.1419963903434,55.8352574153728,56.0806485953493,218324.554310083,0.0,1.0
2021-11-08,63.8,63.84,63.592,63.78,355856,55.9141331517938,55.9491890346476,55.7318425609541,55.8966052103669,406044.259657303,0.0,1.0
2021-11-09,63.2,63.28,62.88,63.26,488287,55.3882949089869,55.4584066746945,55.1078478461566,55.4408787332676,557152.706193758,0.0,1.0
2021-11-10,62.82,63.35,62.66,62.94,366281,55.0552640218759,55.5197544696887,54.9150404904608,55.1604316704373,417939.552716652,0.0,1.0
2021-11-11,63.21,63.32,63.05,63.11,133296,55.3970588797004,55.4934625575483,55.2568353482852,55.3094191725659,152095.442075671,0.0,1.0
2021-11-12,63.84,63.93,63.62,63.69,190672,55.9491890346476,56.0280647710686,55.7563816789517,55.8177294739459,217563.483761345,0.0,1.0
2021-11-15,63.9,63.92,63.73,63.79,448833,56.0017728589283,56.0193008003552,55.8527853567997,55.9053691810803,512134.299252412,0.0,1.0
2021-11-16,64.0,64.02,63.8,63.8,400154,56.0894125660627,56.1069405074896,55.9141331517938,55.9141331517938,456589.841618263,0.0,1.0
2021-11-17,63.38,63.48,63.16,63.48,97316,55.546046381829,55.6336860889635,55.3532390261332,55.6336860889635,111040.99178547,0.0,1.0
2021-11-18,63.33,63.39,63.0,63.25,419929,55.5022265282618,55.5548103525424,55.213015494718,55.4321147625542,479153.814783597,0.0,1.0
2021-11-19,63.36,63.41,63.07,63.27,203235,55.5285184404021,55.5723382939693,55.2743632897121,55.4496427039811,231898.310303752,0.0,1.0
2021-11-22,63.7,63.99,63.63,63.81,133349,55.8264934446593,56.0806485953493,55.7651456496652,55.9228971225072,152155.91694686,0.0,1.0
2021-11-23,64.05,64.1,63.63,63.66,147626,56.13323241963,56.1770522731972,55.7651456496652,55.7914375618055,168446.478002813,0.0,1.0
2021-11-24,63.53,63.53,63.17,63.18,270111,55.6775059425307,55.6775059425307,55.3620029968466,55.3707669675601,308206.187391231,0.0,1.0
2021-11-26,60.59,61.54,60.42,61.54,852676,53.1008985527772,53.9334757705547,52.9519110506486,53.9334757705547,972933.420112492,0.0,1.0
2021-11-29,60.96,61.3719,60.76,61.26,364814,53.4251654691748,53.7861534228616,53.2498860549058,53.6880845905782,416265.653923552,0.0,1.0
2021-11-30,59.94,60.03,59.365,59.85,874445,52.5312404564031,52.6101161928242,52.0273121403799,52.4523647199821,997772.6176769,0.0,1.0
2021-12-01,59.71,61.18,59.61,61.12,270723,52.3296691299938,53.6179728248706,52.2420294228594,53.5653890005899,308904.500998169,0.0,1.0
2021-12-02,61.09,61.3,60.25,60.32,285636,53.5390970884496,53.723140473432,52.80292354852,52.8642713435141,325920.76050839,0.0,1.0
2021-12-03,61.35,61.87,60.945,61.79,262071,53.7669603269992,54.2226868040985,53.4120195131046,54.1525750383909,299032.263535388,0.0,1.0
2021-12-06,61.87,62.11,61.56,61.68,194023,54.2226868040985,54.4330221012212,53.9510037119816,54.056171360543,221387.093069919,0.0,1.0
2021-12-07,63.5,63.61,63.12,63.12,352907,55.6512140303904,55.7476177082383,55.3181831432794,55.3181831432794,402679.346541522,0.0,1.0
2021-12-08,63.37,63.49,63.28,63.43,525712,55.5372824111155,55.6424500596769,55.4584066746945,55.5898662353962,599855.952500339,0.0,1.0
2021-12-09,62.76,62.97,62.56,62.74,2361004,55.0026801975953,55.1867235825777,54.8274007833263,54.9851522561684,2693988.92031589,0.0,1.0
2021-12-10,62.88,62.94,62.67,62.86,82990,55.1078478461566,55.1604316704373,54.9238044611742,55.0903199047297,94694.5199995494,0.0,1.0
2021-12-13,62.2,62.58,62.2,62.56,145880,54.5118978376422,54.8449287247532,54.5118978376422,54.8274007833263,166454.230359492,0.0,1.0
2021-12-14,62.49,62.71,62.27,62.42,209942,54.7660529883322,54.958860344028,54.5732456326364,54.7047051933381,239551.234097426,0.0,1.0
2021-12-15,63.61,63.75,62.915,63.07,314852,55.7476177082383,55.8703132982265,55.1385217436537,55.2743632897121,359257.247992506,0.0,1.0
2021-12-16,63.67,64.03,63.62,64.01,278488,55.800201532519,56.1157044782031,55.7563816789517,56.0981765367762,317764.640145011,0.0,1.0
2021-12-17,62.96,63.39,62.91,63.1,321847,55.1779596118642,55.5548103525424,55.134139758297,55.3006552018525,367238.789954151,0.0,1.0
2021-12-20,62.48,62.53,61.9418,62.15,131325,54.7572890176187,54.801108871186,54.285612113821,54.468077984075,149846.461488623,0.0,1.0
2021-12-21,63.1,63.13,62.55,62.72,194843,55.3006552018525,55.3269471139928,54.8186368126129,54.9676243147415,222322.74202039,0.0,1.0
2021-12-22,63.09,63.12,62.551,62.64,215495,55.291891231139,55.3181831432794,54.8195132096842,54.8975125490339,245887.403148607,0.0,1.0
2021-12-23,63.56,63.72,63.25,63.29,183028,55.7037978546711,55.8440213860862,55.4321147625542,55.467170645408,208841.409886462,0.0,1.0
2021-12-27,62.8,62.85,62.41,62.44,89888,56.0103264943446,56.0549207033369,55.6624916642045,55.6892481895999,100784.386617885,1.10976,1.0
2021-12-28,62.74,62.92,62.666,62.68,236011,55.9568134435538,56.1173525959261,55.8908140142452,55.903300392763,264620.682071842,0.0,1.0
2021-12-29,62.61,62.69,62.36,62.51,220029,55.8408685001738,55.9122192345615,55.6178974552122,55.7516800821892,246701.315004746,0.0,1.0
2021-12-30,62.46,62.8,62.41,62.71,170108,55.7070858731969,56.0103264943446,55.6624916642045,55.9300569181584,190728.800716394,0.0,1.0
2021-12-31,62.54,62.75,62.368,62.39,150251,55.7784366075846,55.9657322853523,55.625032528651,55.6446539806076,168464.699111381,0.0,1.0
2022-01-03,62.79,62.95,62.5981,62.79,105116,56.0014076525461,56.1441091213215,55.8302550784336,56.0014076525461,117858.352435538,0.0,1.0
2022-01-04,64.37,64.465,64.06,64.07,653089,57.4105846567032,57.4953136537886,57.1341005609509,57.1430194027493,732257.634744215,0.0,1.0
2022-01-05,64.37,64.955,64.34,64.64,612140,57.4105846567032,57.9323369019133,57.3838281313078,57.6513933852617,686344.722591138,0.0,1.0
2022-01-06,64.3,64.35,63.96,64.15,441987,57.348152764114,57.3927469731063,57.0449121429662,57.214370137137,495565.466893013,0.0,1.0
2022-01-07,63.96,64.1,63.5,63.86,260058,57.0449121429662,57.1697759281447,56.634645420237,56.9557237249816,291582.703086886,0.0,1.0
2022-01-10,63.83,64.02,63.26,63.8,316952,56.9289671995862,57.098425193757,56.4205932170739,56.9022106741908,355373.497099857,0.0,1.0
2022-01-11,64.54,64.57,64.0,64.19,301721,57.5622049672771,57.5889614926724,57.0805875101601,57.2500455043309,338296.167616755,0.0,1.0
2022-01-12,65.0,65.14,64.79,65.0,416104,57.9724716900063,58.0973354751848,57.7851760122386,57.9724716900063,466544.882623359,0.0,1.0
2022-01-13,64.7,65.37,64.62,65.22,612594,57.7049064360525,58.3024688365495,57.6335557016648,58.1686862095725,686853.757295709,0.0,1.0
2022-01-14,64.84,64.87,64.27,64.38,200540,57.8297702212309,57.8565267466263,57.3213962387186,57.4195034985017,224849.823028109,0.0,1.0
2022-01-18,63.94,64.24,63.79,64.02,417784,57.0270744593693,57.2946397133232,56.8932918323924,57.098425193757,468428.535274637,0.0,1.0
2022-01-19,62.87,63.48,62.87,63.48,332359,56.0727583869338,56.61680773664,56.0727583869338,56.61680773664,372648.161622616,0.0,1.0
2022-01-20,62.44,63.29,62.38,62.84,1524644,55.6892481895999,56.4473497424692,55.6357351388092,56.0460018615384,1709464.1147944,0.0,1.0
2022-01-21,61.9,62.58,61.79,62.49,337038,55.207630732483,55.8141119747784,55.1095234726999,55.7338423985922,377894.358500787,0.0,1.0
2022-01-24,62.19,62.19,60.93,61.9,787901,55.4662771446384,55.4662771446384,54.3425030780321,55.207630732483,883411.790234717,0.0,1.0
2022-01-25,62.03,62.42,61.15,61.66,482794,55.323575675863,55.671410506003,54.5387175975983,54.9935785293198,541319.165548185,0.0,1.0
2022-01-26,61.63,62.3,61.2181,62.3,425111,54.9668220039245,55.5643844044215,54.5994549102458,55.5643844044215,476643.727522203,0.0,1.0
2022-01-27,61.32,61.93,61.0577,61.66,466402,54.6903379081721,55.2343872578783,54.4563966877985,54.9935785293198,522940.097536433,0.0,1.0
2022-01-28,61.36,61.47,60.61,61.0,3262395,54.726013275366,54.8241205351491,54.0571001404813,54.4049349706213,3657868.44718155,0.0,1.0
2022-01-31,62.33,62.37,61.42,61.56,531071,55.5911409298168,55.6268162970107,54.7795263261568,54.9043901113352,595448.391170645,0.0,1.0
2022-02-01,62.26,62.29,61.765,62.08,368202,55.5287090372276,55.555465562623,55.0872263682037,55.3681698848553,412836.115181988,0.0,1.0
2022-02-02,63.07,63.1,62.55,62.91,197596,56.2511352229031,56.2778917482985,55.787355449383,56.1084337541277,221548.946001108,0.0,1.0
2022-02-03,62.44,62.99,62.37,62.59,354071,55.6892481895999,56.1797844885154,55.6268162970107,55.8230308165769,396992.129696747,0.0,1.0
2022-02-04,63.05,63.19,62.58,62.7246,204032,56.2332975393061,56.3581613244846,55.8141119747784,55.9430784271842,228765.129610408,0.0,1.0
2022-02-07,63.34,63.5,63.14,63.2,156923,56.4919439514616,56.634645420237,56.3135671154923,56.3670801662831,175945.491069313,0.0,1.0
2022-02-08,63.96,63.98,63.51,63.57,234433,57.0449121429662,57.0627498265632,56.6435642620354,56.6970773128262,262851.39404582,0.0,1.0
2022-02-09,64.54,64.58,64.24,64.36,183045,57.5622049672771,57.5978803344709,57.2946397133232,57.4016658149047,205234.047353048,0.0,1.0
2022-02-10,63.93,64.47,63.77,63.79,751428,57.0181556175708,57.4997730746878,56.8754541487954,56.8932918323924,842517.466931117,0.0,1.0
2022-02-11,63.31,64.08,63.05,63.75,891960,56.4651874260662,57.1519382445478,56.2332975393061,56.8576164651985,1000085.01121049,0.0,1.0
2022-02-14,63.47,63.54,62.99,63.465,912764,56.6078888948416,56.6703207874308,56.1797844885154,56.6034294739423,1023410.90987548,0.0,1.0
2022-02-15,63.96,64.05,63.71,63.71,310374,57.0449121429662,57.1251817191524,56.8219410980047,56.8219410980047,347998.099992652,0.0,1.0
2022-02-16,63.99,64.12,63.6,63.6,501831,57.0716686683616,57.1876136117416,56.7238338382216,56.7238338382216,562663.865263883,0.0,1.0
2022-02-17,63.14,63.6,63.0,63.55,220518,56.3135671154923,56.7238338382216,56.1887033303138,56.6792396292293,247249.592472886,0.0,1.0
2022-02-18,63.06,63.26,62.89,63.18,124606,56.2422163811046,56.4205932170739,56.0905960705307,56.3492424826862,139710.965633991,0.0,1.0
2022-02-22,62.28,62.81,62.03,62.54,459033,55.5465467208245,56.019245336143,55.323575675863,55.7784366075846,514677.813972585,0.0,1.0
2022-02-23,61.67,62.54,61.6,62.54,227020,55.0024973711183,55.7784366075846,54.9400654785291,55.7784366075846,254539.776722057,0.0,1.0
2022-02-24,61.09,61.37,60.06,60.3,399120,54.4852045468075,54.7349321171644,53.5665638415659,53.780616044729,447502.051296395,0.0,1.0
2022-02-25,62.67,62.69,61.775,61.91,358894,55.8943815509646,55.9122192345615,55.0961452100022,55.2165495742814,402399.782516457,0.0,1.0
2022-02-28,61.86,62.28,61.51,61.9,335738,55.1719553652891,55.5465467208245,54.8597959023429,55.207630732483,376436.77013968,0.0,1.0
2022-03-01,60.62,61.59,60.38,61.47,313541,54.0660189822798,54.9311466367306,53.8519667791167,54.8241205351491,351549.009484673,0.0,1.0
2022-03-02,61.32,61.5549,60.97,61.07,187404,54.6903379081721,54.899841502018,54.3781784452259,54.4673668632106,210121.453250024,0.0,1.0
2022-03-03,61.26,61.78,61.12,61.78,292705,54.6368248573813,55.1006046309014,54.5119610722029,55.1006046309014,328187.231721566,0.0,1.0
2022-03-04,60.26,60.43,59.8913,60.36,282556,53.7449406775351,53.896560988109,53.4161029804258,53.8341290955197,316807.951508579,0.0,1.0
2022-03-07,58.43,59.57,58.31,59.57,2624604,52.1127926284165,53.1295405934412,52.0057665268349,53.1295405934412,2942763.26378212,0.0,1.0
2022-03-08,57.34,58.19,57.14,57.78,424967,51.1406388723841,51.8987404252534,50.9622620364148,51.5330679115164,476482.271580664,0.0,1.0
2022-03-09,59.0,59.12,58.3975,58.72,739207,52.6211666109288,52.7281927125104,52.0838063925715,52.3714390405719,828815.015114888,0.0,1.0
2022-03-10,59.12,59.54,58.91,59.28,306951,52.7281927125104,53.1027840680458,52.5408970347427,52.8708941812858,344160.157715673,0.0,1.0
2022-03-11,59.17,60.055,59.1,59.99,146492,52.7727869215027,53.5621044206666,52.7103550289135,53.5041319489766,164250.026304148,0.0,1.0
2022-03-14,59.95,60.315,59.74,60.08,294718,53.4684565817828,53.7939943074266,53.2811609040151,53.5844015251628,330444.25123765,0.0,1.0
2022-03-15,60.8,60.97,60.05,60.1,233101,54.2265581346521,54.3781784452259,53.5576449997674,53.6022392087597,261357.926586593,0.0,1.0
2022-03-16,62.14,62.15,61.275,61.58,215115,55.4216829356461,55.4306017774445,54.650203120079,54.9222277949322,241191.630999759,0.0,1.0
2022-03-17,62.42,62.59,61.97,62.07,136733,55.671410506003,55.8230308165769,55.2700626250722,55.3592510430568,153308.022599494,0.0,1.0
2022-03-18,63.35,63.39,62.84,62.88,164425,56.50086279326,56.5365381604539,56.0460018615384,56.0816772287323,184356.897134721,0.0,1.0
2022-03-21,63.57,63.73,63.35,63.54,410783,56.6970773128262,56.8397787816016,56.50086279326,56.6703207874308,460578.861339163,0.0,1.0
2022-03-22,64.69,64.72,64.36,64.37,147958,57.695987594254,57.7227441196494,57.4016658149047,57.4105846567032,165893.737486751,0.0,1.0
2022-03-23,64.17,64.6082,64.15,64.32,600605,57.2322078207339,57.6230314683426,57.214370137137,57.3659904477109,673411.428940848,0.0,1.0
2022-03-24,65.26,65.345,64.81,64.87,277121,58.2043615767664,58.2801717320533,57.8030136958355,57.8565267466263,310714.110937332,0.0,1.0
2022-03-25,65.45,65.46,64.95,65.15,175123,58.3738195709372,58.3827384127356,57.927877481014,58.1062543169833,196351.728124821,0.0,1.0
2022-03-28,65.32,65.34,64.77,65.34,382466,58.2578746275571,58.2757123111541,57.7673383286417,58.2757123111541,428829.223168789,0.0,1.0
2022-03-29,65.89,66.1,65.45,65.86,271396,58.7662486100695,58.9535442878372,58.3738195709372,58.7394920846741,304295.116039377,0.0,1.0
2022-03-30,64.66,65.26,64.523,65.06,908055,57.6692310688586,58.2043615767664,57.5470429362197,58.0259847407971,1018131.07634282,0.0,1.0
2022-03-31,64.02,64.67,63.97,64.58,309849,57.098425193757,57.6781499106571,57.0538309847647,57.5978803344709,347409.458539128,0.0,1.0
2022-04-01,64.57,64.83,64.29,64.65,1367941,57.5889614926724,57.8208513794325,57.3392339223155,57.6603122270602,1533765.29252466,0.0,1.0
2022-04-04,65.06,65.16,64.66,64.71,338525,58.0259847407971,58.1151731587817,57.6692310688586,57.7138252778509,379561.615341531,0.0,1.0
2022-04-05,63.86,64.1,63.77,63.98,567987,56.9557237249816,57.1697759281447,56.8754541487954,57.0627498265632,636839.415738839,0.0,1.0
2022-04-06,62.95,63.17,62.701,62.93,280209,56.1441091213215,56.3403236408877,55.9220299605398,56.1262714377246,314176.443905872,0.0,1.0
2022-04-07,62.86,63.14,62.46,62.71,182463,56.0638395451354,56.3135671154923,55.7070858731969,55.9300569181584,204581.496255998,0.0,1.0
2022-04-08,62.73,62.98,62.64,62.66,133472,55.9478946017553,56.1708656467169,55.8676250255692,55.8854627091661,149651.718256746,0.0,1.0
2022-04-11,62.62,63.15,62.62,62.78,494731,55.8497873419723,56.3224859572908,55.8497873419723,55.9924888107477,554703.190368602,0.0,1.0
2022-04-12,61.9,62.528,61.85,62.42,432139,55.207630732483,55.7677339974264,55.1630365234906,55.671410506003,484523.674446714,0.0,1.0
2022-04-13,62.94,62.95,62.35,62.49,472764,56.1351902795231,56.1441091213215,55.6089786134138,55.7338423985922,530073.31073133,0.0,1.0
2022-04-14,62.95,63.51,62.95,63.29,442243,56.1441091213215,56.6435642620354,56.1441091213215,56.4473497424692,495852.49967797,0.0,1.0
2022-04-18,63.02,63.37,62.815,62.86,359465,56.2065410139108,56.5187004768569,56.0237047570423,56.0638395451354,403040.000173528,0.0,1.0
2022-04-19,64.1,64.17,63.41,63.44,324841,57.1697759281447,57.2322078207339,56.5543758440508,56.5811323694462,364218.816008148,0.0,1.0
2022-04-20,64.19,64.4,64.05,64.39,294223,57.2500455043309,57.4373411820986,57.1251817191524,57.4284223403001,329889.246438613,0.0,1.0
2022-04-21,63.89,64.95,63.87,64.82,1675360,56.982480250377,57.927877481014,56.9646425667801,57.811932537634,1878450.18205033,0.0,1.0
2022-04-22,63.15,64.0283,63.09,63.94,287309,56.3224859572908,57.1058278324497,56.2689729065,57.0270744593693,322137.118801152,0.0,1.0
2022-04-25,63.25,63.33,62.41,63.0,790347,56.4116743752754,56.4830251096631,55.6624916642045,56.1887033303138,886154.298797233,0.0,1.0
2022-04-26,61.61,62.38,61.61,62.35,493144,54.9489843203275,55.6357351388092,54.9489843203275,55.6089786134138,552923.811346235,0.0,1.0
2022-04-27,62.24,62.71,62.1,62.35,361884,55.5108713536307,55.9300569181584,55.3860075684522,55.6089786134138,405752.235747004,0.0,1.0
2022-04-28,64.62,64.86,63.91,64.27,1610564,57.6335557016648,57.8476079048279,57.0003179339739,57.3213962387186,1805799.49324546,0.0,1.0
2022-04-29,63.31,65.03,63.31,64.64,209941,56.4651874260662,57.9992282154017,56.4651874260662,57.6513933852617,235390.42932255,0.0,1.0
2022-05-02,63.84,63.88,63.19,63.54,572941,56.9378860413847,56.9735614085785,56.3581613244846,56.6703207874308,642393.948616475,0.0,1.0
2022-05-03,64.36,64.48,63.77,63.87,527631,57.4016658149047,57.5086919164863,56.8754541487954,56.9646425667801,591591.38812279,0.0,1.0
2022-05-04,64.95,64.97,63.6979,64.2,394857,57.927877481014,57.9457151646109,56.8111492994285,57.2589643461293,442722.282693778,0.0,1.0
2022-05-05,63.75,64.63,63.36,64.56,524922,56.8576164651985,57.6424745434632,56.5097816350585,57.580042650874,588553.998222605,0.0,1.0
2022-05-06,64.45,64.56,63.92,64.28,363911,57.4819353910909,57.580042650874,57.0092367757724,57.330315080517,408024.952368516,0.0,1.0
2022-05-09,62.79,63.67,62.68,63.54,367250,56.0014076525461,56.7862657308108,55.903300392763,56.6703207874308,411768.712012931,0.0,1.0
2022-05-10,62.56,63.22,62.23,63.08,204097,55.7962742911815,56.38491784988,55.5019525118322,56.2600540647015,228838.009028463,0.0,1.0
2022-05-11,61.71,62.78,61.66,62.24,306293,55.0381727383122,55.9924888107477,54.9935785293198,55.5108713536307,343422.39376059,0.0,1.0
2022-05-12,61.87,62.14,61.36,61.51,446783,55.1808742070876,55.4216829356461,54.726013275366,54.8597959023429,500942.846723685,0.0,1.0
2022-05-13,63.12,63.2799,62.75,62.8,290618,56.2957294318954,56.4383417122528,55.9657322853523,56.0103264943446,325847.241791079,0.0,1.0
2022-05-16,62.73,63.01,62.47,62.57,366550,55.9478946017553,56.1976221721123,55.7160047149953,55.8051931329799,410983.856741565,0.0,1.0
2022-05-17,63.29,63.42,62.92,63.22,607960,56.4473497424692,56.5632946858493,56.1173525959261,56.38491784988,681658.015399269,0.0,1.0
2022-05-18,62.38,63.21,62.21,63.15,412709,55.6357351388092,56.3759990080815,55.4841148282353,56.3224859572908,462738.334557235,0.0,1.0
2022-05-19,62.45,62.82,61.88,62.0,2250913,55.6981670313984,56.0281641779415,55.189793048886,55.2968191504676,2523772.76205082,0.0,1.0
2022-05-20,63.35,63.72,62.64,63.66,874103,56.50086279326,56.8308599398031,55.8676250255692,56.7773468890123,980063.353237955,0.0,1.0
2022-05-23,64.1,64.31,63.6613,63.74,570909,57.1697759281447,57.3570716059124,56.7785063384462,56.8486976234001,640115.625885882,0.0,1.0
2022-05-24,63.63,63.75,63.12,63.67,237462,56.750590363617,56.8576164651985,56.2957294318954,56.7862657308108,266247.574927201,0.0,1.0
2022-05-25,63.74,63.94,63.22,63.22,191546,56.8486976234001,57.0270744593693,56.38491784988,56.38491784988,214765.554012876,0.0,1.0
2022-05-26,64.18,64.27,63.6,63.6,704615,57.2411266625324,57.3213962387186,56.7238338382216,56.7238338382216,790029.710047628,0.0,1.0
2022-05-27,64.58,64.6,64.22,64.22,403583,57.5978803344709,57.6157180180678,57.2768020297263,57.2768020297263,452506.064262259,0.0,1.0
2022-05-31,64.47,64.72,64.31,64.51,482827,57.4997730746878,57.7227441196494,57.3570716059124,57.5354484418817,541356.165868121,0.0,1.0
2022-06-01,65.41,65.958,65.14,65.77,578925,58.3381442037433,58.826896734299,58.0973354751848,58.6592225084879,649103.339964836,0.0,1.0
2022-06-02,65.89,65.89,65.25,65.41,305654,58.7662486100695,58.7662486100695,58.1954427349679,58.3381442037433,342705.933020014,0.0,1.0
2022-06-03,65.12,65.31,65.0,65.03,592467,58.0794977915879,58.2489557857587,57.9724716900063,57.9992282154017,664286.925800313,0.0,1.0
2022-06-06,65.93,66.08,65.71,65.93,813412,58.8019239772633,58.9357066042403,58.6057094576972,58.8019239772633,912015.279988733,0.0,1.0
2022-06-07,66.72,66.725,65.841,66.06,610330,59.5065124793419,59.5109719002411,58.722546285257,58.9178689206434,684315.311103749,0.0,1.0
2022-06-08,66.52,66.83,66.39,66.72,537397,59.3281356433726,59.604619739125,59.2121906999926,59.5065124793419,602541.240380158,0.0,1.0
2022-06-09,66.12,66.66,66.08,66.62,1310348,58.9713819714341,59.4529994285511,58.9357066042403,59.4173240613573,1469190.76446214,0.0,1.0
2022-06-10,64.93,65.44,64.8601,65.42,471347,57.9100397974171,58.3649007291387,57.8476970932458,58.3470630455418,528484.539417723,0.0,1.0
2022-06-13,63.71,64.16,63.49,64.0,513067,56.8219410980047,57.2232889789355,56.6257265784385,57.0805875101601,575261.913591118,0.0,1.0
2022-06-14,63.79,64.17,63.465,63.92,938882,56.8932918323924,57.2322078207339,56.6034294739423,57.0092367757724,1052694.98127195,0.0,1.0
2022-06-15,63.68,63.99,63.24,63.67,950204,56.7951845726093,57.0716686683616,56.4027555334769,56.7862657308108,1065389.45467538,0.0,1.0
2022-06-16,62.26,62.57,62.085,62.46,669651,55.5287090372276,55.8051931329799,55.3726293057545,55.7070858731969,750827.310464727,0.0,1.0
2022-06-17,62.76,63.02,62.55,62.76,491601,55.9746511271507,56.2065410139108,55.787355449383,55.9746511271507,551193.766083782,0.0,1.0
2022-06-21,64.01,64.01,63.52,63.53,1904049,57.0895063519585,57.0895063519585,56.6524831038339,56.6614019456323,2134861.27798369,0.0,1.0
2022-06-22,63.38,63.68,62.88,62.88,1419866,56.5276193186554,56.7951845726093,56.0816772287323,56.0816772287323,1591984.73533275,0.0,1.0
2022-06-23,62.82,62.86,62.3502,62.81,831963,56.0281641779415,56.0638395451354,55.6091569902497,56.019245336143,932815.06590174,0.0,1.0
2022-06-24,63.35,63.35,62.39,62.51,424438,57.1697759281447,57.1697759281447,56.3034304681444,56.4117236506444,470321.01951554,0.75,1.0
2022-06-27,62.93,63.2,62.81,63.11,552999,56.7907497893946,57.0344094500197,56.6824566068945,56.9531895631446,612779.848814371,0.0,1.0
2022-06-28,63.33,64.26,63.32,64.02,659354,57.1517270643947,57.99099922877,57.1427026325197,57.7744128637699,730632.142978832,0.0,1.0
2022-06-29,63.0,63.405,62.96,63.28,607044,56.8539208125196,57.2194103034572,56.8178230850196,57.1066049050197,672667.275245834,0.0,1.0
2022-06-30,62.43,62.61,61.83,62.13,1011817,56.3395281956444,56.5019679693945,55.7980622831442,56.0687952393943,1121197.44934043,0.0,1.0
2022-07-01,62.59,62.59,61.58,61.8,594316,56.4839191056445,56.4839191056445,55.5724514862691,55.7709889875192,658563.340309769,0.0,1.0
2022-07-05,62.34,62.34,61.575,61.8,622716,56.2583083087694,56.2583083087694,55.5679392703316,55.7709889875192,690033.465402813,0.0,1.0
2022-07-06,62.01,62.08,61.53,61.67,948439,55.9605020568943,56.0236730800193,55.5273293268941,55.6536713731442,1050968.09764512,0.0,1.0
2022-07-07,62.9,62.985,62.44,62.44,670785,56.7636764937696,56.8403841647071,56.3485526275194,56.3485526275194,743298.868328781,0.0,1.0
2022-07-08,63.46,63.5,63.2,63.22,510509,57.2690446787697,57.3051424062697,57.0344094500197,57.0524583137697,565696.552504392,0.0,1.0
2022-07-11,63.2,63.715,63.13,63.66,609003,57.0344094500197,57.4991676915823,56.9712384268946,57.4495333162698,674838.049015456,0.0,1.0
2022-07-12,62.89,63.2399,62.481,62.66,524473,56.7546520618946,57.0704169332009,56.3855527982069,56.5470901287695,581170.102743802,0.0,1.0
2022-07-13,62.8,62.95,62.37,62.37,452137,56.6734321750195,56.8087986531446,56.2853816043944,56.2853816043944,501014.364408224,0.0,1.0
2022-07-14,62.84,62.86,62.31,62.59,486358,56.7095299025195,56.7275787662695,56.2312350131444,56.4839191056445,538934.757042346,0.0,1.0
2022-07-15,63.44,63.44,62.91,63.0,709394,57.2509958150197,57.2509958150197,56.7727009256446,56.8539208125196,786081.616910378,0.0,1.0
2022-07-18,63.3,63.87,63.23,63.77,354570,57.1246537687697,57.6390463856449,57.0614827456447,57.5488020668948,392900.079374667,0.0,1.0
2022-07-19,64.33,64.4,63.73,63.73,580547,58.054170251895,58.11734127502,57.5127043393948,57.5127043393948,643305.870154624,0.0,1.0
2022-07-20,64.44,64.66,64.29,64.49,229992,58.15343900252,58.3519765037701,58.018072524395,58.1985611618951,254854.824309836,0.0,1.0
2022-07-21,64.81,64.865,64.52,64.64,565988,58.4873429818952,58.5369773572077,58.2256344575201,58.3339276400201,627172.998632454,0.0,1.0
2022-07-22,64.24,64.99,64.16,64.91,523618,57.97295036502,58.6497827556452,57.9007549100199,58.5775873006452,580222.674682022,0.0,1.0
2022-07-25,64.79,64.86,64.54,64.7,484912,58.4692941181452,58.5324651412702,58.2436833212701,58.3880742312701,537332.440109791,0.0,1.0
2022-07-26,64.2,64.468,64.2,64.42,580174,57.93685263752,58.17870741177,57.93685263752,58.13539013877,642892.547737028,0.0,1.0
2022-07-27,65.28,65.32,64.73,64.81,326211,58.9114912800203,58.9475890075203,58.4151475268951,58.4873429818952,361475.386504469,0.0,1.0
2022-07-28,64.56,64.7,64.19,64.58,900196,58.2617321850201,58.3880742312701,57.927828205645,58.2797810487701,997509.884797806,0.0,1.0
2022-07-29,64.82,64.85,64.35,64.48,558867,58.4963674137702,58.5234407093952,58.072219115645,58.1895367300201,619282.197196272,0.0,1.0
2022-08-01,64.77,64.97,64.59,64.68,1207776,58.4512452543951,58.6317338918952,58.2888054806451,58.3700253675201,1338340.20437944,0.0,1.0
2022-08-02,64.08,64.42,63.84,63.95,887382,57.8285594550199,58.13539013877,57.6119730900199,57.7112418406449,983310.653004065,0.0,1.0
2022-08-03,64.34,64.4299,64.01,64.09,386060,58.06319468377,58.1443243263263,57.7653884318949,57.8375838868949,427794.242726074,0.0,1.0
2022-08-04,63.6,63.85,63.53,63.82,448682,57.3953867250198,57.6209975218949,57.3322157018948,57.5939242262698,497185.868556236,0.0,1.0
2022-08-05,64.3,64.45,63.76,63.97,827963,58.02709695627,58.162463434395,57.5397776350198,57.7292907043949,917468.28107084,0.0,1.0
2022-08-08,64.45,64.8,64.36,64.59,499910,58.162463434395,58.4783185500201,58.08124354752,58.2888054806451,553951.768847308,0.0,1.0
2022-08-09,63.91,64.15,63.85,64.02,448456,57.6751441131449,57.891730478145,57.6209975218949,57.7744128637699,496935.437279087,0.0,1.0
2022-08-10,64.64,64.66,64.27,64.64,521999,58.3339276400201,58.3519765037701,58.000023660645,58.3339276400201,578428.655931119,0.0,1.0
2022-08-11,64.88,64.92,64.552,64.65,512504,58.5505140050202,58.5866117325202,58.2545126395201,58.3429520718951,567907.217981878,0.0,1.0
2022-08-12,65.73,65.73,65.39,65.51,631569,59.3175907143954,59.3175907143954,59.0107600306453,59.1190532131454,699843.501228472,0.0,1.0
2022-08-15,65.7,65.75,64.96,65.16,601106,59.2905174187704,59.3356395781454,58.6227094600202,58.8031980975203,666087.359654198,0.0,1.0
2022-08-16,65.73,65.81,65.44,65.49,399845,59.3175907143954,59.3897861693955,59.0558821900203,59.1010043493954,443069.442529159,0.0,1.0
2022-08-17,66.14,66.26,65.88,65.98,307724,59.6875924212706,59.7958856037706,59.4529571925205,59.5432015112705,340989.886413092,0.0,1.0
2022-08-18,66.33,66.4,65.92,66.04,431863,59.8590566268956,59.9222276500207,59.4890549200205,59.5973481025205,478548.684262577,0.0,1.0
2022-08-19,65.84,66.16,65.75,66.0,513127,59.4168594650205,59.7056412850206,59.3356395781454,59.5612503750205,568597.566148532,0.0,1.0
2022-08-22,65.55,65.81,65.495,65.81,589127,59.1551509406454,59.3897861693955,59.1055165653329,59.3897861693955,652813.393862311,0.0,1.0
2022-08-23,65.49,65.8,65.46,65.64,384154,59.1010043493954,59.3807617375205,59.0739310537704,59.2363708275204,425682.198415252,0.0,1.0
2022-08-24,65.72,65.85,65.5,65.64,921456,59.3085662825204,59.4258838968955,59.1100287812704,59.2363708275204,1021068.15449774,0.0,1.0
2022-08-25,66.14,66.16,65.63,65.78,599757,59.6875924212706,59.7056412850206,59.2273463956454,59.3627128737705,664592.528712278,0.0,1.0
2022-08-26,65.26,66.174,65.235,66.02,465506,58.8934424162703,59.7182754896456,58.8708813365828,59.5792992387705,515828.593364876,0.0,1.0
2022-08-29,65.43,65.585,65.24,65.26,437756,59.0468577581454,59.1867364522079,58.8753935525203,58.8934424162703,485078.735219383,0.0,1.0
2022-08-30,65.35,65.91,65.22,65.91,195559,58.9746623031453,59.4800304881455,58.8573446887703,59.4800304881455,216699.513840513,0.0,1.0
2022-08-31,64.97,65.4,64.94,65.31,246674,58.6317338918952,59.0197844625203,58.6046605962702,58.9385645756453,273340.19849301,0.0,1.0
2022-09-01,64.73,64.73,64.28,64.5,313903,58.4151475268951,58.4151475268951,58.00904809252,58.2075855937701,347836.854826822,0.0,1.0
2022-09-02,64.12,64.995,64.06,64.71,401925,57.8646571825199,58.6542949715827,57.8105105912699,58.3970986631451,445374.296761326,0.0,1.0
2022-09-06,64.38,64.72,64.23,64.62,283389,58.09929241127,58.4061230950201,57.963925933145,58.3158787762701,314024.199999739,0.0,1.0
2022-09-07,64.53,64.625,64.231,64.24,589804,58.2346588893951,58.3203909922076,57.9648283763325,57.97295036502,653563.579590761,0.0,1.0
2022-09-08,65.48,65.48,64.85,64.93,982892,59.0919799175204,59.0919799175204,58.5234407093952,58.5956361643952,1089145.57017437,0.0,1.0
2022-09-09,66.0,66.0,65.5,65.58,322797,59.5612503750205,59.5612503750205,59.1100287812704,59.1822242362704,357692.322875327,0.0,1.0
2022-09-12,65.94,66.16,65.8203,65.87,344036,59.5071037837705,59.7056412850206,59.3990813342267,59.4439327606455,381227.322412339,0.0,1.0
2022-09-13,64.73,65.5116,64.69,65.4,356948,58.4151475268951,59.1204971222454,58.3790497993951,59.0197844625203,395535.148299712,0.0,1.0
2022-09-14,65.13,65.21,64.82,65.12,519518,58.7761248018953,58.8483202568953,58.4963674137702,58.7671003700203,575679.452397463,0.0,1.0
2022-09-15,64.87,65.2352,64.8,64.89,170483,58.5414895731452,58.8710618252203,58.4783185500201,58.5595384368952,188912.72310695,0.0,1.0
2022-09-16,64.47,64.64,64.325,64.43,560467,58.180512298145,58.3339276400201,58.0496580359575,58.144414570645,621055.161990247,0.0,1.0
2022-09-19,64.77,64.855,64.13,64.15,243118,58.4512452543951,58.5279529253327,57.8736816143949,57.891730478145,269399.784238403,0.0,1.0
2022-09-20,64.54,64.71,64.3,64.67,1166908,58.2436833212701,58.3970986631451,58.02709695627,58.3610009356451,1293054.25112935,0.0,1.0
2022-09-21,64.07,64.98,64.02,64.66,565324,57.8195350231449,58.6407583237702,57.7744128637699,58.3519765037701,626437.218242955,0.0,1.0
2022-09-22,63.9,64.16,63.7,64.01,793194,57.6661196812699,57.9007549100199,57.4856310437698,57.7653884318949,878940.647994782,0.0,1.0
2022-09-23,63.31,63.37,62.92,63.26,888309,57.1336782006447,57.1878247918947,56.7817253575196,57.0885560412697,984337.864481573,0.0,1.0
2022-09-26,62.26,62.61,62.1,62.34,300512,56.3034304681444,56.6199450949329,56.1587380673268,56.3757766685532,332304.390059958,0.13,1.0
2022-09-27,61.99,62.53,61.76,62.44,284078,56.0592620417647,56.5475988945241,55.8512667155894,56.4662094190642,314131.770177074,0.0,1.0
2022-09-28,62.58,62.7221,61.79,61.95,308354,56.5928152697796,56.7213202082557,55.8783965407427,56.0230889415603,340976.027222036,0.0,1.0
2022-09-29,62.37,62.55,62.0501,62.22,359088,56.4029064937065,56.5656854446263,56.1136121248218,56.26725736794,397077.383990823,0.0,1.0
2022-09-30,61.68,62.29,61.67,61.8,300829,55.7789205151806,56.3305602932977,55.7698772401295,55.8874398157938,332654.926782782,0.0,1.0
2022-10-03,62.93,63.22,62.34,62.51,429169,56.9093298965681,57.1715848730499,56.3757766685532,56.5295123444219,474572.538792601,0.0,1.0
2022-10-04,64.68,64.75,64.14,64.14,473154,58.4919030305104,58.5552059558681,58.0035661777511,58.0035661777511,523210.891326901,0.0,1.0
2022-10-05,64.12,64.4,63.82,63.9,751010,57.9854796276489,58.2386913290797,57.7141813761159,57.7865275765247,830462.410748753,0.0,1.0
2022-10-06,63.69,64.19,63.69,63.93,530611,57.5966188004516,58.0487825530066,57.5966188004516,57.813657401678,586746.501684141,0.0,1.0
2022-10-07,63.27,63.74,63.14,63.64,575243,57.2168012483054,57.6418351757071,57.0992386726411,57.5514024251961,636100.302987105,0.0,1.0
2022-10-10,63.19,63.38,62.95,63.19,319743,57.1444550478966,57.3162772738675,56.9274164466703,57.1444550478966,353569.915979865,0.0,1.0
2022-10-11,62.76,63.29,62.61,62.92,355997,56.7555942206994,57.2348877984076,56.6199450949329,56.900286621517,393659.374494779,0.0,1.0
2022-10-12,62.61,62.8347,62.5,62.59,435821,56.6199450949329,56.8231474853311,56.5204690693708,56.6018585448307,481928.281001494,0.0,1.0
2022-10-13,63.64,63.76,61.69,61.69,473591,57.5514024251961,57.6599217258093,55.7879637902317,55.7879637902317,523694.12333912,0.0,1.0
2022-10-14,63.19,63.9725,63.15,63.81,312084,57.1444550478966,57.8520913206452,57.1082819476922,57.7051381010648,345100.639134118,0.0,1.0
2022-10-17,63.93,63.99,63.67,63.79,502800,57.813657401678,57.8679170519846,57.5785322503494,57.6870515509626,555993.262572367,0.0,1.0
2022-10-18,63.65,64.22,63.39,64.18,1940085,57.5604457002472,58.0759123781599,57.3253205489186,58.0397392779555,2145334.50441072,0.0,1.0
2022-10-19,63.58,63.79,63.31,63.58,997600,57.4971427748895,57.6870515509626,57.2529743485098,57.4971427748895,1103140.17251828,0.0,1.0
2022-10-20,63.56,64.12,63.52,63.73,496773,57.4790562247873,57.9854796276489,57.4428831245829,57.632791900656,549328.641662415,0.0,1.0
2022-10-21,63.68,63.87,63.2,63.39,419071,57.5875755254005,57.7593977513714,57.1534983229477,57.3253205489186,463406.230189865,0.0,1.0
2022-10-24,64.07,64.1,63.6,63.9,173094,57.9402632523934,57.9673930775467,57.5152293249917,57.7865275765247,191406.320190336,0.0,1.0
2022-10-25,64.87,64.94,64.37,64.39,591134,58.6637252564813,58.727028181839,58.2115615039264,58.2296480540286,653672.476685468,0.0,1.0
2022-10-26,64.37,64.81,64.37,64.5,342809,58.2115615039264,58.6094656061747,58.2115615039264,58.3291240795906,379076.162190076,0.0,1.0
2022-10-27,63.53,64.1048,63.485,63.96,447985,57.451926399634,57.9717338495712,57.4112316619041,57.8407872268313,495379.160170012,0.0,1.0
2022-10-28,64.45,64.452,63.9581,63.97,303244,58.2839077043352,58.2857163593454,57.8390690045716,57.8498305018824,335325.419481891,0.0,1.0
2022-10-31,64.76,64.85,64.59,64.62,402355,58.5642492309192,58.6456387063791,58.4105135550505,58.4376433802038,444921.776376899,0.0,1.0
2022-11-01,65.1,65.42,64.8736,65.37,655214,58.8717205826566,59.1611053842918,58.6669808354997,59.1158890090363,724531.761223331,0.0,1.0
2022-11-02,64.88,65.61,64.87,65.37,295135,58.6727685315324,59.3329276102627,58.6637252564813,59.1158890090363,326358.535300906,0.0,1.0
2022-11-03,64.94,65.22,64.53,64.69,201568,58.727028181839,58.9802398832698,58.3562539047439,58.5009463055615,222892.700776028,0.0,1.0
2022-11-04,65.85,65.86,65.35,65.43,618756,59.549966211489,59.5590094865402,59.0978024589341,59.1701486593429,684216.720716443,0.0,1.0
2022-11-07,66.0,66.22,65.8721,65.97,176639,59.6856153372555,59.8845673883797,59.569951849352,59.6584855121022,195326.360197932,0.0,1.0
2022-11-08,66.41,66.71,66.24,66.55,183615,60.0563896143506,60.3276878658836,59.9026539384819,60.182995465066,203040.379688196,0.0,1.0
2022-11-09,66.07,66.555,66.04,66.34,129327,59.7489182626132,60.1875171025916,59.7217884374599,59.9930866889929,143009.030765108,0.0,1.0
2022-11-10,67.1,67.15,66.52,66.91,725140,60.6803755928765,60.725591968132,60.1558656399127,60.5085533669056,801855.517942971,0.0,1.0
2022-11-11,66.93,67.1,66.7,66.98,400839,60.5266399170078,60.6803755928765,60.3186445908325,60.5718562922633,443245.392554186,0.0,1.0
2022-11-14,66.63,67.19,66.63,66.8,365586,60.2553416654748,60.7617650683364,60.2553416654748,60.4090773413435,404262.833911657,0.0,1.0
2022-11-15,66.87,67.45,66.79,67.3,125122,60.4723802667012,60.996890219665,60.4000340662924,60.8612410938985,138359.166665831,0.0,1.0
2022-11-16,66.91,67.06,66.81,66.94,104199,60.5085533669056,60.6442024926721,60.4181206163946,60.5356831920589,115222.63716543,0.0,1.0
2022-11-17,67.12,67.12,66.61,66.61,204049,60.6984621429787,60.6984621429787,60.2372551153726,60.2372551153726,225636.175884305,0.0,1.0
2022-11-18,67.39,67.405,67.11,67.35,96254,60.9426305693584,60.956195481935,60.6894188679276,60.9064574691539,106437.103213287,0.0,1.0
2022-11-21,67.78,67.92,67.491,67.64,218702,61.2953182963512,61.4219241470666,61.0339676473745,61.1687124456358,241839.376513727,0.0,1.0
2022-11-22,69.0,69.0,68.42,68.5,340924,62.3985978525853,62.3985978525853,61.8740878996216,61.9464341000304,376991.74035247,0.0,1.0
2022-11-23,68.93,69.17,68.85,68.99,166029,62.3352949272277,62.552333528454,62.2629487268188,62.3895545775342,183593.885027103,0.0,1.0
2022-11-25,69.44,69.65,69.43,69.43,48708,62.7965019548337,62.9864107309068,62.7874586797826,62.7874586797826,53861.0179661393,0.0,1.0
2022-11-28,68.8,69.23,68.8,69.0,171311,62.2177323515634,62.6065931787606,62.2177323515634,62.3985978525853,189434.689348716,0.0,1.0
2022-11-29,68.5,68.63,68.32,68.43,200095,61.9464341000304,62.0639966756947,61.7836551491106,61.8831311746727,221263.866098683,0.0,1.0
2022-11-30,69.02,69.05,68.4,68.76,407072,62.4166844026875,62.4438142278408,61.8560013495194,62.181559251359,450137.807044269,0.0,1.0
2022-12-01,67.86,68.43,67.57,68.43,1118403,61.36766449676,61.8831311746727,61.1054095202781,61.8831311746727,1236723.41455991,0.0,1.0
2022-12-02,67.03,67.24,66.65,66.8,1613123,60.6170726675188,60.8069814435919,60.273428215577,60.4090773413435,1783781.86097956,0.0,1.0
2022-12-05,66.67,67.11,66.57,66.87,504634,60.2915147656792,60.6894188679276,60.2010820151682,60.4723802667012,558021.28891198,0.0,1.0
2022-12-06,66.97,67.265,66.76,67.21,771613,60.5628130172122,60.8295896312196,60.3729042411391,60.7798516184386,853245.086144096,0.0,1.0
2022-12-07,66.97,67.33,66.93,67.14,246726,60.5628130172122,60.8883709190518,60.5266399170078,60.7165486930809,272828.14976418,0.0,1.0
2022-12-08,67.61,67.61,67.19,67.31,171621,61.1415826204825,61.1415826204825,60.7617650683364,60.8702843689496,189777.485512992,0.0,1.0
2022-12-09,67.87,68.01,67.6,67.6,180281,61.3767077718111,61.5033136225265,61.1325393454314,61.1325393454314,199353.662231123,0.0,1.0
2022-12-12,68.23,68.28,67.64,67.71,286847,61.7022656736507,61.7474820489062,61.1687124456358,61.2320153709935,317193.713979904,0.0,1.0
2022-12-13,68.38,68.61,67.9269,68.55,267569,61.8379147994172,62.0459101255925,61.4281640068519,61.9916504752859,295876.215738317,0.0,1.0
2022-12-14,67.9,68.4399,67.84,68.2,258552,61.4038375969644,61.8920840169733,61.3495779466578,61.6751358484974,285905.27053423,0.0,1.0
2022-12-15,67.77,67.97,67.63,67.97,678993,61.2862750213001,61.4671405223221,61.1596691705847,61.4671405223221,750826.438611375,0.0,1.0
2022-12-16,67.35,67.48,66.88,67.29,316178,60.9064574691539,61.0240200448183,60.4814235417523,60.8521978188474,349627.760090704,0.0,1.0
2022-12-19,67.19,67.48,67.03,67.36,352361,60.7617650683364,61.0240200448183,60.6170726675188,60.9155007442051,389638.707226057,0.0,1.0
2022-12-20,65.92,66.555,65.9,66.28,998894,59.6132691368468,60.1875171025916,59.5951825867446,59.9388270386863,1104571.07005561,0.0,1.0
2022-12-21,66.29,66.33,66.03,66.21,312095,59.9478703137374,59.9840434139418,59.7127451624088,59.8755241133286,345112.80286898,0.0,1.0
2022-12-22,66.1,66.25,65.58,66.25,215441,59.7760480877665,59.911697213533,59.3057977851094,59.911697213533,238233.38202437,0.0,1.0
2022-12-23,65.54,65.54,65.04,65.19,129641,60.2324621795955,60.2324621795955,59.7729530082529,59.9108057596557,141064.649070221,1.0647,1.0
2022-12-27,65.62,65.73,65.3917,65.58,65572,60.3059836470104,60.4070756647057,60.0961717593753,60.2692229133029,71350.0448841996,0.0,1.0
2022-12-28,65.42,65.93,65.39,65.83,103381,60.1221799784733,60.5908793332428,60.0946094281927,60.4989774989743,112490.681848555,0.0,1.0
2022-12-29,65.66,65.8,65.424,65.51,174111,60.3427443807178,60.4714069486937,60.125856051844,60.204891629315,189453.237126104,0.0,1.0
2022-12-30,64.29,64.905,64.13,64.73,219026,59.0836892512389,59.6488855319903,58.9366463164092,59.4880573220204,238326.037497815,0.0,1.0
2023-01-03,64.47,64.76,64.29,64.64,1230838,59.2491125529222,59.515627872301,59.0836892512389,59.4053456711787,1339296.44581801,0.0,1.0
2023-01-04,64.59,64.7423,64.205,64.24,437998,59.3593947540445,59.4993612476354,59.0055726921106,59.0377383341046,476593.316647192,0.0,1.0
2023-01-05,63.95,64.31,63.86,64.03,379508,58.7712230147259,59.1020696180926,58.6885113638842,58.8447444821407,412949.32034882,0.0,1.0
2023-01-06,64.73,64.87,64.37,64.63,687643,59.4880573220204,59.6167198899964,59.1572107186537,59.3961554877519,748236.42582666,0.0,1.0
2023-01-09,64.66,65.32,64.66,65.1,330006,59.4237260380324,60.0302781442047,59.4237260380324,59.828094108814,359085.324712609,0.0,1.0
2023-01-10,64.99,65.07,64.6,64.76,274058,59.7270020911186,59.8005235585334,59.3685849374713,59.515627872301,298207.323261056,0.0,1.0
2023-01-11,65.64,65.64,65.385,65.54,795949,60.3243640138641,60.3243640138641,60.0900143364793,60.2324621795955,866086.086676231,0.0,1.0
2023-01-12,65.77,65.77,65.2475,65.6,255308,60.4438363984131,60.4438363984131,59.9636493143601,60.2876032801566,277805.118942464,0.0,1.0
2023-01-13,65.42,65.51,65.0,65.09,562969,60.1221799784733,60.204891629315,59.7361922745455,59.8189039253871,612576.456695129,0.0,1.0
2023-01-17,66.07,66.3326,65.89,66.04,1245382,60.7195419012187,60.9608761180079,60.5541185995354,60.6919713509382,1355122.02766386,0.0,1.0
2023-01-18,66.29,66.65,66.27,66.6,251159,60.9217259366095,61.2525725399762,60.9033455697558,61.206621622842,273290.519170846,0.0,1.0
2023-01-19,66.01,66.1508,65.87,66.08,194372,60.6644008006576,60.7937985833077,60.5357382326817,60.7287320846456,211499.587083384,0.0,1.0
2023-01-20,67.45,67.48,66.85,67.0,800100,61.9877872141245,62.015357764405,61.4363762085133,61.5742289599161,870602.862682977,0.0,1.0
2023-01-23,67.86,67.86,67.38,67.46,301577,62.3645847346255,62.3645847346255,61.9234559301365,61.9969773975513,328151.230495368,0.0,1.0
2023-01-24,68.02,68.11,67.67,67.74,201068,62.5116276694551,62.5943393202968,62.1899712495152,62.2543025335032,218785.62228964,0.0,1.0
2023-01-25,68.61,68.61,67.99,68.07,167659,63.0538484916394,63.0538484916394,62.4840571191745,62.5575785865894,182432.702605381,0.0,1.0
2023-01-26,68.73,68.76,68.4,68.75,249605,63.1641306927617,63.1917012430422,62.8608546396755,63.1825110596154,271599.584476921,0.0,1.0
2023-01-27,68.74,68.83,68.4,68.52,149500,63.1733208761885,63.2560325270302,62.8608546396755,62.9711368407978,162673.575766911,0.0,1.0
2023-01-30,68.56,68.8,68.46,68.52,298710,63.0078975745052,63.2284619767496,62.9159957402366,62.9711368407978,325031.59744036,0.0,1.0
2023-01-31,68.79,68.81,68.02,68.24,343741,63.2192717933228,63.2376521601765,62.5116276694551,62.7138117048459,374030.619449455,0.0,1.0
2023-02-01,68.37,68.56,67.93,68.14,249107,62.833284089395,63.0078975745052,62.4289160186134,62.6219098705773,271057.701930219,0.0,1.0
2023-02-02,67.82,68.01,67.4,68.01,371058,62.327824000918,62.5024374860283,61.9418362969902,62.5024374860283,403754.726935908,0.0,1.0
2023-02-03,68.31,68.4399,67.86,67.98,925375,62.7781429888338,62.8975234715487,62.3645847346255,62.4748669357477,1006916.79047027,0.0,1.0
2023-02-06,68.66,68.71,68.31,68.4,259166,63.0997994087737,63.145750325908,62.7781429888338,62.8608546396755,282003.076503058,0.0,1.0
2023-02-07,68.95,69.0,68.2761,68.39,347866,63.3663147281524,63.4122656452867,62.7469882670168,62.8516644562487,378519.104399546,0.0,1.0
2023-02-08,68.38,68.7,68.35,68.5,180158,62.8424742728218,63.1365601424811,62.8149037225413,62.9527564739441,196033.084033546,0.0,1.0
2023-02-09,68.74,69.06,68.68,69.01,168816,63.1733208761885,63.4674067458478,63.1181797756274,63.4214558287136,183691.654626534,0.0,1.0
2023-02-10,69.27,69.319,69.0,69.06,246726,63.6604005978117,63.7054324966033,63.4122656452867,63.4674067458478,268466.894011149,0.0,1.0
2023-02-13,69.8,69.84,69.37,69.44,102443,64.147480319435,64.1842410531424,63.7523024320803,63.8166337160682,111470.027573843,0.0,1.0
2023-02-14,69.89,70.04,69.44,69.55,68144,64.2301919702766,64.3680447216794,63.8166337160682,63.9177257337636,74148.6832579288,0.0,1.0
2023-02-15,70.1,70.12,69.65,69.76,150989,64.4231858222406,64.4415661890943,64.0096275680322,64.1107195857276,164293.782819198,0.0,1.0
2023-02-16,69.88,70.1,69.74,69.74,149913,64.2210017868498,64.4231858222406,64.0923392188738,64.0923392188738,163122.968320701,0.0,1.0
2023-02-17,70.3,70.34,70.0508,70.1,166208,64.6069894907776,64.643750224485,64.3779701197804,64.4231858222406,180853.844020513,0.0,1.0
2023-02-21,70.1,70.61,70.1,70.42,133348,64.4231858222406,64.8918851770101,64.4231858222406,64.7172716918999,145098.300878702,0.0,1.0
2023-02-22,69.82,69.9299,69.55,69.87,190431,64.1658606862887,64.2668608021498,63.9177257337636,64.2118116034229,207211.315765007,0.0,1.0
2023-02-23,70.22,70.29,69.75,70.13,90350,64.5334680233628,64.5977993073508,64.1015294023007,64.4507563725211,98311.4218765241,0.0,1.0
2023-02-24,69.99,70.21,69.89,69.95,272397,64.3220938045452,64.5242778399359,64.2301919702766,64.2853330708378,296399.95998782,0.0,1.0
2023-02-27,70.63,70.76,70.6,70.65,93939,64.9102655438638,65.0297379284129,64.8826949935832,64.9286459107175,102216.675812494,0.0,1.0
2023-02-28,70.13,70.48,70.13,70.43,221606,64.4507563725211,64.772412792461,64.4507563725211,64.7264618753267,241133.380812053,0.0,1.0
2023-03-01,70.68,70.68,70.4,70.48,156910,64.956216460998,64.956216460998,64.6988913250462,64.772412792461,170736.526913618,0.0,1.0
2023-03-02,70.78,70.88,70.55,70.63,142577,65.0481182952666,65.1400201295351,64.836744076449,64.9102655438638,155140.537873704,0.0,1.0
2023-03-03,72.03,72.11,71.39,71.46,123056,66.1968912236232,66.270412691038,65.6087194843046,65.6730507682926,133899.394913531,0.0,1.0
2023-03-06,72.22,72.27,71.95,72.06,118347,66.3715047087334,66.4174556258677,66.1233697562084,66.2244617739038,128775.449306265,0.0,1.0
2023-03-07,72.32,72.69,72.08,72.64,1001017,66.463406543002,66.8034433297955,66.2428421407575,66.7574924126613,1089224.1792205,0.0,1.0
2023-03-08,73.06,73.08,72.71,72.71,278417,67.1434801165891,67.1618604834428,66.8218236966492,66.8218236966492,302950.427721043,0.0,1.0
2023-03-09,72.49,73.34,72.31,73.24,373220,66.6196396612585,67.400805252541,66.4542163595751,67.3089034182724,406107.237108537,0.0,1.0
2023-03-10,70.97,71.97,70.84,71.97,353253,65.2227317803768,66.1417501230621,65.1032593958277,66.1417501230621,384380.793714973,0.0,1.0
2023-03-13,68.99,69.49,68.87,69.13,1461363,63.4030754618599,63.8625846332025,63.2927932607376,63.5317380298358,1590134.74718033,0.0,1.0
2023-03-14,69.01,69.18,68.61,68.74,247653,63.4214558287136,63.5776889469701,63.0538484916394,63.1733208761885,269475.57899266,0.0,1.0
2023-03-15,67.35,67.46,66.52,67.12,640681,61.8958853798559,61.9969773975513,61.1331001554271,61.6845111610383,697136.248802141,0.0,1.0
2023-03-16,68.58,68.5951,66.82,66.97,264898,63.0262779413589,63.0401551183334,61.4088056582327,61.5466584096355,288240.166377947,0.0,1.0
2023-03-17,66.83,67.71,66.83,67.71,401974,61.4179958416596,62.2267319832226,61.4179958416596,62.2267319832226,437394.969533967,0.0,1.0
2023-03-20,67.79,68.2,67.37,67.41,274353,62.3002534506375,62.6770509711385,61.9142657467097,61.9510264804171,298528.317942336,0.0,1.0
2023-03-21,68.8,68.85,68.27,68.48,252566,63.2284619767496,63.2744128938839,62.7413822551264,62.9343761070904,274821.500582913,0.0,1.0
2023-03-22,67.76,68.9,67.74,68.9,281634,62.2726829003569,63.3203638110182,62.2543025335032,63.3203638110182,306450.901923332,0.0,1.0
2023-03-23,67.8,68.86,67.56,68.67,134912,62.3094436340643,63.2836030773108,62.0888792318199,63.1089895922006,146800.116748264,0.0,1.0
2023-03-24,68.17,68.2,67.45,67.73,99149,62.6494804208579,62.6770509711385,61.9877872141245,62.2451123500764,107885.768319153,0.0,1.0
2023-03-27,68.56,68.66,68.12,68.25,439577,63.5822840386835,63.67502365951,63.1742297070467,63.2947912141212,473990.508136895,0.625,1.0
2023-03-28,68.34,68.57,68.18,68.27,120328,63.3782568728651,63.5915580007661,63.2298734795426,63.3133391382865,129748.21217465,0.0,1.0
2023-03-29,69.77,69.77,69.35,69.53,85765,64.7044334506848,64.7044334506848,64.3149270432132,64.481858360701,92479.351582,0.0,1.0
2023-03-30,70.0,70.27,69.81,70.13,69916,64.9177345785858,65.1681315548175,64.7415292990154,65.0382960856603,75389.5685327012,0.0,1.0
2023-03-31,70.72,70.9089,70.53,70.53,106707,65.585459848537,65.7606449922784,65.4092545689666,65.4092545689666,115060.854302577,0.0,1.0
2023-04-03,70.94,71.105,70.53,71.02,205127,65.7894870143554,65.9425073887192,65.4092545689666,65.8636787110166,221185.937759703,0.0,1.0
2023-04-04,70.44,71.092,70.31,70.94,162736,65.3257889102227,65.9304512380118,65.2052274031481,65.7894870143554,175476.24041332,0.0,1.0
2023-04-05,69.25,69.4175,68.95,69.38,114429,64.2221874223867,64.3775262872712,63.943968559907,64.3427489294612,123387.392551468,0.0,1.0
2023-04-06,69.24,69.42,69.062,69.25,106649,64.212913460304,64.3798447777918,64.0478369352328,64.2221874223867,114998.313611249,0.0,1.0
2023-04-10,70.3,70.3281,69.67,69.67,50538,65.1959534410655,65.2220132745177,64.6116938298582,64.6116938298582,54494.5079024208,0.0,1.0
2023-04-11,70.9,70.96,70.36,70.5,123567,65.7523911660248,65.8080349385207,65.2515972135614,65.3814326827186,133240.786298991,0.0,1.0
2023-04-12,71.04,71.32,70.9,71.13,604326,65.882226635182,66.1418975734963,65.7523911660248,65.9656922939259,651637.341854413,0.0,1.0
2023-04-13,71.46,71.54,70.74,70.9,160673,66.2717330426535,66.3459247393147,65.6040077727023,65.7523911660248,173251.732720045,0.0,1.0
2023-04-14,71.57,71.822,71.31,71.5,152371,66.3737466255627,66.6074504700456,66.1326236114136,66.3088288909841,164299.787557872,0.0,1.0
2023-04-17,72.01,72.14,71.71,71.74,114014,66.7818009571995,66.902362464274,66.5035820947198,66.5314039809678,122939.903122138,0.0,1.0
2023-04-18,72.16,72.44,72.01,72.32,173160,66.9209103884393,67.1805813267537,66.7818009571995,67.0692937817618,186716.312247877,0.0,1.0
2023-04-19,72.0,72.19,71.6301,71.8,179825,66.7725269951168,66.9487322746873,66.4294831376794,66.5870477534638,193903.100311703,0.0,1.0
2023-04-20,71.97,72.08,71.78,71.9,83610,66.7447051088689,66.8467186917781,66.5684998292984,66.6797873742903,90155.641412826,0.0,1.0
2023-04-21,72.49,72.49,71.91,72.0,193933,67.2269511371669,67.2269511371669,66.689061336373,66.7725269951168,209115.584333376,0.0,1.0
2023-04-24,72.4,72.4,72.1,72.16,109487,67.1434854784231,67.1434854784231,66.8652666159434,66.9209103884393,118058.4943352,0.0,1.0
2023-04-25,71.3,72.11,71.29,72.02,107845,66.123349649331,66.8745405780261,66.1140756872483,66.7910749192822,116287.945797945,0.0,1.0
2023-04-26,71.29,71.535,71.0601,71.28,229793,66.1140756872483,66.3412877582734,65.9008672989681,66.1048017251657,247782.984178657,0.0,1.0
2023-04-27,72.73,72.73,72.15,72.22,86276,67.4495262271507,67.4495262271507,66.9116364263567,66.9765541609353,93030.3566383564,0.0,1.0
2023-04-28,73.24,73.29,72.63,72.63,238636,67.9224982933661,67.9688681037794,67.3567866063241,67.3567866063241,257318.283030632,0.0,1.0
2023-05-01,73.73,73.7599,73.2996,73.37,108127,68.3769224354162,68.4046515820433,67.9777711073787,68.0430598004406,116592.022952334,0.0,1.0
2023-05-02,72.5,73.03,72.07,73.03,789099,67.2362250992496,67.7277450896303,66.8374447296954,67.7277450896303,850875.810109073,0.0,1.0
2023-05-03,72.09,72.7,72.03,72.44,130722,66.8559926538608,67.4217043409027,66.8003488813648,67.1805813267537,140955.935375762,0.0,1.0
2023-05-04,71.65,71.9296,71.4472,71.87,91899,66.4479383222239,66.707238302055,66.2598623711877,66.6519654880423,99093.5688338393,0.0,1.0
2023-05-05,73.29,73.48,72.54,72.55,266323,67.9688681037794,68.1450733833498,67.2733209475802,67.2825949096629,287172.836837556,0.0,1.0
2023-05-08,73.38,73.44,73.1601,73.31,116006,68.0523337625233,68.1079775350192,67.8483993363257,67.9874160279447,125087.852382924,0.0,1.0
2023-05-09,74.28,74.41,73.99,74.06,185748,68.8869903499622,69.0075518570367,68.6180454495652,68.6829631841438,200289.798841641,0.0,1.0
2023-05-10,73.52,73.92,73.0467,73.9,188162,68.1821692316804,68.5531277149866,67.7432326063084,68.5345797908213,202892.785546229,0.0,1.0
2023-05-11,73.57,73.57,73.02,73.4,104927,68.2285390420937,68.2285390420937,67.7184711275477,68.0708816866886,113141.502051472,0.0,1.0
2023-05-12,74.33,74.36,74.01,74.11,135992,68.9333601603755,68.9611820466235,68.6365933737305,68.7293329945571,146638.511984368,0.0,1.0
2023-05-15,75.18,75.18,74.632,74.74,434409,69.7216469374012,69.7216469374012,69.2134338152717,69.3135926057644,468417.916882004,0.0,1.0
2023-05-16,74.78,75.24,74.77,75.01,218843,69.350688454095,69.7772907098971,69.3414144920123,69.5639895819961,235975.732971021,0.0,1.0
2023-05-17,76.03,76.03,75.28,75.41,642439,70.5099337144269,70.5099337144269,69.8143865582277,69.9349480653023,692734.124071457,0.0,1.0
2023-05-18,76.62,76.62,76.11,76.43,443445,71.0570974773035,71.0570974773035,70.5841254110881,70.8808921977331,478161.325275812,0.0,1.0
2023-05-19,76.2,76.39,75.69,76.27,372427,70.667591069832,70.8437963494025,70.1946190036166,70.7325088044106,401583.483607877,0.0,1.0
2023-05-22,76.96,77.1199,76.59,76.67,337760,71.3724121881138,71.5207028418154,71.0292755910556,71.1034672877168,364202.481085948,0.0,1.0
2023-05-23,76.11,76.5,75.674,75.9,412848,70.5841254110881,70.9458099323117,70.1797806642844,70.3893722073524,445168.954024667,0.0,1.0
2023-05-24,75.95,76.09,75.73,75.93,700102,70.4357420177656,70.5655774869228,70.2317148519472,70.4171940936003,754911.432417203,0.0,1.0
2023-05-25,76.99,76.99,76.46,76.74,608207,71.4002340743617,71.4002340743617,70.908714083981,71.1683850222954,655822.17673449,0.0,1.0
2023-05-26,77.25,77.34,76.75,76.79,571175,71.6413570885108,71.7248227472547,71.177658984378,71.2147548327087,615891.023609268,0.0,1.0
2023-05-30,76.69,77.07,76.5,77.03,1120186,71.1220152118821,71.474425771023,70.9458099323117,71.4373299226924,1207882.87682894,0.0,1.0
2023-05-31,75.49,75.8,75.24,75.75,371219,70.0091397619635,70.2966325865258,69.7772907098971,70.2502627761125,400280.911967801,0.0,1.0
2023-06-01,76.93,77.0199,76.3501,76.57,410129,71.3445903018658,71.4279632209889,70.8067932406927,71.0107276668902,442237.089546716,0.0,1.0
2023-06-02,79.05,79.12,78.36,78.47,478565,73.3106702633887,73.3755879979673,72.6707668796855,72.7727804625947,516030.792162769,0.0,1.0
2023-06-05,78.7,79.44,78.65,79.35,605163,72.9860815904958,73.6723547846123,72.9397117800825,73.5888891258684,652539.868727545,0.0,1.0
2023-06-06,80.55,80.58,79.7331,79.86,855350,74.701764575787,74.7295864620349,73.9441746132549,74.0618611920838,922313.453922506,0.0,1.0
2023-06-07,79.05,79.22,78.7,78.86,882691,73.3106702633887,73.4683276187939,72.9860815904958,73.1344649838183,951794.920157025,0.0,1.0
2023-06-08,79.06,79.12,78.3001,78.69,838666,73.3199442254714,73.3755879979673,72.6152158468104,72.9768076284131,904323.300575638,0.0,1.0
2023-06-09,80.35,80.48,80.05,80.38,588356,74.5162853341339,74.6368468412084,74.2380664716542,74.5441072203818,634417.08598355,0.0,1.0
2023-06-12,80.74,80.76,80.43,80.48,563449,74.8779698553574,74.8965177795227,74.5904770307951,74.6368468412084,607560.17220925,0.0,1.0
2023-06-13,82.55,82.66,82.0,82.01,715276,76.556556992318,76.6585705752272,76.046489077772,76.0557630398546,771273.371213976,0.0,1.0
2023-06-14,82.98,83.1,82.56,82.72,845985,76.9553373618722,77.066624906864,76.5658309544007,76.7142143477231,912215.288848578,0.0,1.0
2023-06-15,83.22,83.49,82.56,82.61,619350,77.1779124518559,77.4283094280876,76.5658309544007,76.6122007648139,667837.537483959,0.0,1.0
2023-06-16,83.56,84.06,83.43,84.0,319326,77.4932271626662,77.9569252667989,77.3726656555917,77.901281494303,344325.324121422,0.0,1.0
2023-06-20,82.28,82.59,82.09,82.51,503775,76.3061600160863,76.5936528406486,76.1299547365159,76.5194611439874,543214.427134869,0.0,1.0
2023-06-21,83.7,83.86,83.34,83.54,1392007,77.6230626318233,77.7714460251458,77.2891999968478,77.4746792385009,1500984.13988929,0.0,1.0
2023-06-22,83.92,84.1,83.64,83.71,1148832,77.8270897976418,77.9940211151295,77.5674188593274,77.632336593906,1238771.50861834,0.0,1.0
2023-06-23,82.17,82.35,81.42,81.52,528485,76.2041464331771,76.3710777506649,75.508599276978,75.6013388978045,569858.918216211,0.0,1.0
2023-06-26,81.45,81.5991,81.2,81.24,292736,76.2617099158242,76.4013123829629,76.0276346858799,76.065086722671,312651.62066675,0.78207,1.0
2023-06-27,82.0,82.04,81.3,81.53,416344,76.7766754217014,76.8141274584925,76.1212647778576,76.3366139894063,444669.006732611,0.0,1.0
2023-06-28,82.98,83.11,82.6,82.71,702308,77.6942503230827,77.8159694426537,77.3384559735675,77.441449074743,750087.909950345,0.0,1.0
2023-06-29,83.06,83.08,82.758,82.79,482915,77.7691543966649,77.7878804150604,77.4863915188923,77.5163531483251,515769.01164969,0.0,1.0
2023-06-30,83.25,83.34,82.9901,83.11,499218,77.9470515714225,78.0313186542024,77.7037069623725,77.8159694426537,533181.148768903,0.0,1.0
2023-07-03,84.0,84.09,83.59,83.9,365461,78.6492772612551,78.733544344035,78.2653938841466,78.5556471692774,390324.298823825,0.0,1.0
2023-07-05,83.47,83.56,83.1649,83.46,580556,78.1530377737734,78.2373048565533,77.8673723631495,78.1436747645756,620052.792576949,0.0,1.0
2023-07-06,82.0,82.154,81.5825,82.08,531242,76.7766754217014,76.9208657633471,76.3857697876946,76.8515794952836,567383.827975534,0.0,1.0
2023-07-07,81.95,82.39,81.58,81.58,566899,76.7298603757126,77.1418327804144,76.3834290353952,76.3834290353952,605466.66998374,0.0,1.0
2023-07-10,81.45,81.6499,81.29,81.49,494627,76.2617099158242,76.4488764696876,76.1119017686599,76.2991619526152,528277.810640074,0.0,1.0
2023-07-11,81.27,81.36,80.89,80.99,655956,76.0931757502643,76.1774428330442,75.7373814007491,75.8310114927268,700582.458208348,0.0,1.0
2023-07-12,80.4,80.87,80.31,80.67,878485,75.2785939500585,75.7186553823536,75.1943268672786,75.5313951983982,938250.707058339,0.0,1.0
2023-07-13,81.11,81.37,81.035,81.3,2209164,75.9433676031,76.186805842242,75.8731450341168,76.1212647778576,2359459.39316873,0.0,1.0
2023-07-14,80.77,81.03,80.42,81.02,831139,75.6250252903759,75.8684635295179,75.297319968454,75.8591005203201,887683.630811865,0.0,1.0
2023-07-17,80.65,80.83,80.5801,80.6,820490,75.5126691800027,75.6812033455625,75.4472217457103,75.4658541340138,876310.150582306,0.0,1.0
2023-07-18,82.34,82.43,81.44,81.45,1304217,77.0950177344256,77.1792848172055,76.2523469066264,76.2617099158242,1392946.40478495,0.0,1.0
2023-07-19,82.96,83.115,82.78,82.92,1055092,77.6755243046872,77.8206509472526,77.5069901391274,77.6380722678961,1126872.75822763,0.0,1.0
2023-07-20,82.42,82.58,82.04,82.19,473047,77.1699218080077,77.319729955172,76.8141274584925,76.954572596459,505229.664959363,0.0,1.0
2023-07-21,83.07,83.17,82.82,83.0,393797,77.7785174058626,77.8721474978403,77.5444421759184,77.7129763414783,420588.073430341,0.0,1.0
2023-07-24,83.16,83.27,82.7001,82.8,330712,77.8627844886426,77.965777589818,77.4321796956372,77.5257161575229,353211.230507837,0.0,1.0
2023-07-25,82.98,83.22,82.95,83.16,720011,77.6942503230827,77.9189625438292,77.6661612954894,77.8627844886426,768995.292850513,0.0,1.0
2023-07-26,82.83,83.03,82.6,82.6,376636,77.5538051851162,77.7410653690716,77.3384559735675,77.3384559735675,402259.564253943,0.0,1.0
2023-07-27,82.86,84.21,82.68,84.06,813118,77.5818942127095,78.8459004544083,77.4133600471497,78.7054553164417,868436.613512881,0.0,1.0
2023-07-28,84.87,84.98,84.33,84.56,977651,79.463859061461,79.5668521626364,78.9582565647815,79.1736057763302,1044163.23785414,0.0,1.0
2023-07-31,85.38,85.6,85.2,85.33,2615996,79.9413725305472,80.1473587328981,79.7728383649873,79.8945574845583,2793969.27285245,0.0,1.0
2023-08-01,85.06,85.39,84.93,85.28,455577,79.6417562362186,79.9507355397449,79.5200371166476,79.8477424385695,486571.133678454,0.0,1.0
2023-08-02,83.54,84.27,83.35,84.08,2897956,78.2185788381578,78.9020785095949,78.0406816634002,78.7241813348373,3095111.77313666,0.0,1.0
2023-08-03,82.7,82.86,82.201,82.34,384649,77.4320860655452,77.5818942127095,76.9648719065766,77.0950177344256,410817.710284505,0.0,1.0
2023-08-04,83.35,84.0072,83.25,83.38,331222,78.0406816634002,78.6560186278775,77.9470515714225,78.0687706909935,353755.927185185,0.0,1.0
2023-08-07,84.28,84.28,83.84,83.91,288381,78.9114415187926,78.9114415187926,78.4994691140908,78.5650101784752,308000.338255282,0.0,1.0
2023-08-08,84.12,84.15,83.4875,83.75,584412,78.7616333716283,78.7897223992217,78.1694230398695,78.4152020313109,624171.126670778,0.0,1.0
2023-08-09,83.9,84.23,83.73,83.96,534034,78.5556471692774,78.8646264728038,78.3964760129154,78.611825224464,570365.775275837,0.0,1.0
2023-08-10,84.97,85.56,84.8824,85.11,399166,79.5574891534387,80.109906696107,79.4754691928662,79.6885712822074,426322.3410003,0.0,1.0
2023-08-11,84.97,85.15,84.88,84.99,295172,79.5574891534387,79.7260233189985,79.4732220706587,79.5762151718342,315253.348325611,0.0,1.0
2023-08-14,84.4,84.44,84.0,84.07,387996,79.0237976291659,79.0612496659569,78.6492772612551,78.7148183256395,414392.415733686,0.0,1.0
2023-08-15,83.6,83.92,83.42,83.92,1120882,78.2747568933444,78.574373187673,78.1062227277846,78.574373187673,1197138.62960547,0.0,1.0
2023-08-16,82.96,83.27,82.88,83.04,474677,77.6755243046872,77.965777589818,77.6006202311051,77.7504283782693,506970.558261474,0.0,1.0
2023-08-17,82.43,83.1,82.305,83.03,682087,77.1792848172055,77.806606433456,77.0622472022334,77.7410653690716,728491.22070986,0.0,1.0
2023-08-18,82.43,82.6,82.07,82.09,422009,77.1792848172055,77.3384559735675,76.8422164860858,76.8609425044813,450719.411981972,0.0,1.0
2023-08-21,82.97,83.025,82.59,82.85,704577,77.684887313885,77.7363838644727,77.3290929643698,77.5725312035117,752511.276148191,0.0,1.0
2023-08-22,83.32,83.87,83.25,83.87,268938,78.0125926358069,78.5275581416841,77.9470515714225,78.5275581416841,287234.578455928,0.0,1.0
2023-08-23,83.75,83.79,83.438,83.68,506799,78.4152020313109,78.452654068102,78.1230761443405,78.3496609669265,541277.904672771,0.0,1.0
2023-08-24,83.38,84.08,83.35,84.01,322739,78.0687706909935,78.7241813348373,78.0406816634002,78.6586402704529,344695.805785302,0.0,1.0
2023-08-25,84.23,84.31,83.67,83.85,553555,78.8646264728038,78.9395305463859,78.3402979577288,78.5088321232886,591214.841625844,0.0,1.0
2023-08-28,85.33,85.42,85.02,85.03,223411,79.8945574845583,79.9788245673383,79.6043041994275,79.6136672086253,238610.253691993,0.0,1.0
2023-08-29,85.36,85.4,85.03,85.03,262019,79.9226465121516,79.9600985489427,79.6136672086253,79.6136672086253,279844.860199911,0.0,1.0
2023-08-30,85.53,85.59,85.15,85.3,211459,80.0818176685137,80.1379957237003,79.7260233189985,79.866468456965,225845.126853446,0.0,1.0
2023-08-31,86.05,86.38,85.795,86.28,480800,80.5686941467977,80.877673450324,80.3299374122546,80.7840433583463,513510.122487748,0.0,1.0
2023-09-01,87.24,87.25,86.84,87.06,1219089,81.6828922413321,81.6922552505299,81.3083718734214,81.5143580757723,1302026.91704132,0.0,1.0
2023-09-05,88.55,88.77,88.47,88.55,450996,82.9094464462398,83.1154326485907,82.8345423726576,82.9094464462398,481678.475876632,0.0,1.0
2023-09-06,88.81,88.985,88.53,88.84,654634,83.1528846853817,83.3167373463427,82.8907204278442,83.1809737129751,699170.518978047,0.0,1.0
2023-09-07,88.57,88.71,88.32,88.55,719048,82.9281724646353,83.0592545934041,82.6940972346911,82.9094464462398,767966.777359756,0.0,1.0
2023-09-08,88.03,88.18,87.81,87.95,850331,82.4225699679558,82.5630151059223,82.2165837656049,82.3476658943737,908181.314403348,0.0,1.0
2023-09-11,88.45,88.56,88.18,88.31,1166498,82.8158163542621,82.9188094554375,82.5630151059223,82.6847342254933,1245858.00927977,0.0,1.0
2023-09-12,88.88,89.0755,88.65,88.65,296100,83.2184257497661,83.4014725795825,83.0030765382175,83.0030765382175,316244.482671843,0.0,1.0
2023-09-13,89.17,90.0,88.99,89.14,410365,83.4899530165014,84.2670827799162,83.3214188509416,83.4618639889081,438283.239215235,0.0,1.0
2023-09-14,90.85,90.92,90.34,90.42,1090141,85.0629385617265,85.1284796261109,84.5854250926403,84.6603291662225,1164306.23635382,0.0,1.0
2023-09-15,90.49,90.96,90.47,90.84,596875,84.7258702306068,85.165931662902,84.7071442122113,85.0535755525288,637482.018219374,0.0,1.0
2023-09-18,90.68,90.68,90.2327,90.4,416968,84.9037674053645,84.9037674053645,84.4849600039483,84.6416031478269,445335.459137836,0.0,1.0
2023-09-19,91.89,92.02,91.6807,91.9,887034,86.0366915182944,86.1584106378654,85.8407237357851,86.0460545274922,947381.318616468,0.0,1.0
2023-09-20,90.81,91.5,90.79,91.21,515520,85.0254865249354,85.6715341595815,85.0067605065399,85.4000068928462,550592.217855416,0.0,1.0
2023-09-21,89.55,90.09,89.46,90.09,1490359,83.8457473660166,84.3513498626961,83.7614802832367,84.3513498626961,1591752.14775524,0.0,1.0
2023-09-22,90.12,90.44,90.06,90.36,950670,84.3794388902894,84.679055184618,84.3232608351028,84.6041511110359,1015346.64755705,0.0,1.0
2023-09-25,90.11,90.12,89.63,89.81,551194,84.3808901567151,84.3902543660322,83.9314081094925,84.099963877201,588617.769352216,0.01155,1.0
2023-09-26,89.05,89.67,89.01,89.49,473740,83.3882839690986,83.9688649467611,83.3508271318301,83.8003091790526,505904.966405511,0.0,1.0
2023-09-27,89.64,90.0,89.32,89.95,321660,83.9407723188097,84.2778838542266,83.6411176206613,84.2310628076409,343499.369894871,0.0,1.0
2023-09-28,89.88,90.02,89.23,89.39,1849469,84.1655133424209,84.2966122728609,83.5568397368071,83.7066670858813,1975040.21681309,0.0,1.0
2023-09-29,88.25,89.04,88.0,89.04,999244,82.6391472237277,83.3789197597815,82.4050419907993,83.3789197597815,1067088.49210729,0.0,1.0
2023-10-02,87.8,88.27,87.5201,88.22,651412,82.2177578044566,82.657875642362,81.9556535856699,82.6110545957763,695640.152776093,0.0,1.0
2023-10-03,85.46,86.39,85.17,86.3,1244898,80.0265328242467,80.8974042907404,79.7549707540498,80.8131264068862,1329421.37220477,0.0,1.0
2023-10-04,83.85,83.9191,83.42,83.77,1028538,78.5188951241878,78.5836018105692,78.1162341235509,78.4439814496507,1098371.43229786,0.0,1.0
2023-10-05,85.27,85.43,84.87,85.32,739222,79.8486128472211,79.9984401962953,79.4740444745357,79.8954338938068,789412.084848681,0.0,1.0
2023-10-06,86.27,86.35,85.15,85.59,490905,80.7850337789347,80.8599474534718,79.7362423354155,80.1482675453695,524235.398178953,0.0,1.0
2023-10-09,85.91,86.2,85.35,85.52,317935,80.4479222435178,80.7194843137148,79.9235265217582,80.0827180801495,339521.45796035,0.0,1.0
2023-10-10,87.71,87.96,87.5,87.57,848300,82.1334799206024,82.3675851535308,81.9368315249425,82.0023809901625,905896.025249703,0.0,1.0
2023-10-11,87.58,87.8,87.31,87.7,296620,82.0117451994796,82.2177578044566,81.7589115479169,82.1241157112852,316759.258528312,0.0,1.0
2023-10-12,88.31,88.85,87.93,88.68,1206812,82.6953324796306,83.2009997827559,82.3394925255794,83.0418082243646,1288749.4919529,0.0,1.0
2023-10-13,87.02,87.84,86.8977,87.61,1586400,81.48734947772,82.2552146417251,81.3728251977714,82.039837827431,1694109.93098683,0.0,1.0
2023-10-16,87.72,87.79,87.08,87.22,714607,82.1428441299195,82.2083935951395,81.5435347336228,81.6746336640627,763125.829206194,0.0,1.0
2023-10-17,87.88,88.25,87.1,87.14,779280,82.2926714789937,82.6391472237277,81.562263152257,81.5997199895256,832189.855660248,0.0,1.0
2023-10-18,86.73,87.59,86.66,87.5,997634,81.215787407523,82.0211094087967,81.1502379423031,81.9368315249425,1065369.17983492,0.0,1.0
2023-10-19,86.01,87.0,85.93,86.62,1199415,80.5415643366892,81.4686210590857,80.4666506621521,81.1127811050345,1280850.26656239,0.0,1.0
2023-10-20,85.48,86.28,85.46,86.1,390741,80.045261242881,80.7943979882519,80.0265328242467,80.6258422205434,417270.681129429,0.0,1.0
2023-10-23,84.99,85.49,84.7508,85.0,1026635,79.5864149863413,80.0546254521981,79.3624230994754,79.5957791956584,1096339.22654984,0.0,1.0
2023-10-24,85.67,85.74,85.25,85.34,680125,80.2231812199066,80.2887306851265,79.8298844285869,79.9141623124411,726302.645494464,0.0,1.0
2023-10-25,85.74,86.18,85.69,86.12,568390,80.2887306851265,80.7007558950805,80.2419096385408,80.6445706391777,606981.30589612,0.0,1.0
2023-10-26,84.86,85.38,84.62,85.12,985805,79.4646802652185,79.9516191497096,79.2399392416073,79.7081497074641,1052737.04016419,0.0,1.0
2023-10-27,85.18,86.0,84.94,85.86,1026941,79.7643349633669,80.5322001273721,79.5395939397556,80.4011011969322,1096666.00267117,0.0,1.0
2023-10-30,85.29,85.43,84.68,85.32,777305,79.8673412658554,79.9984401962953,79.2961244975101,79.8954338938068,830080.761413086,0.0,1.0
2023-10-31,87.73,87.81,86.72,86.89,1187114,82.1522083392367,82.2271220137737,81.2064231982059,81.3656147565972,1267714.08006398,0.0,1.0
2023-11-01,88.6,88.655,87.735,88.11,638324,82.9668945498275,83.0183977010717,82.1568904438952,82.5080482932878,681663.532266287,0.0,1.0
2023-11-02,89.77,89.85,88.7,88.7,678515,84.0625070399324,84.1374207144695,83.0605366429989,83.0605366429989,724583.333222094,0.0,1.0
2023-11-03,90.67,91.0,90.07,90.29,1144551,84.9052858784747,85.2143047859402,84.3434333194465,84.5494459244235,1222261.23021994,0.0,1.0
2023-11-06,89.7,89.83,89.42,89.78,1592959,83.9969575747125,84.1186922958353,83.7347597138327,84.0718712492496,1701114.25967905,0.0,1.0
2023-11-07,89.21,89.36,88.85,89.14,1217225,83.5381113181728,83.6785744579299,83.2009997827559,83.4725618529529,1299869.4911406,0.0,1.0
2023-11-08,87.65,87.995,87.28,87.86,1658709,82.0772946646996,82.4003598861408,81.7308189199655,82.2739430603594,1771328.4099327,0.0,1.0
2023-11-09,88.67,89.42,88.635,89.14,806729,83.0324440150475,83.7347597138327,82.9996692824375,83.4725618529529,861502.528060435,0.0,1.0
2023-11-10,89.68,89.68,88.75,89.16,1210527,83.9782291560782,83.9782291560782,83.1073576895845,83.4912902715871,1292716.72492921,0.0,1.0
2023-11-13,89.94,90.0,89.37,89.57,705559,84.2216985983238,84.2778838542266,83.687938667247,83.8752228535897,753463.507814635,0.0,1.0
2023-11-14,91.15,91.24,90.57,90.57,975512,85.3547679256973,85.4390458095515,84.8116437853033,84.8116437853033,1041745.18847505,0.0,1.0
2023-11-15,90.64,90.8701,90.44,90.68,700706,84.8771932505233,85.0926637069106,84.6899090641806,84.9146500877919,748281.009393633,0.0,1.0
2023-11-16,90.45,90.66,90.135,90.47,555623,84.6992732734977,84.8959216691576,84.4043006800079,84.718001692132,593347.479944968,0.0,1.0
2023-11-17,91.54,91.585,91.13,91.16,939675,85.7199720890656,85.7621110309927,85.336039507063,85.3641321350144,1003475.0059254,0.0,1.0
2023-11-20,90.57,90.66,90.265,90.4,891140,84.8116437853033,84.8959216691576,84.5260354011307,84.652452226912,951644.682236262,0.0,1.0
2023-11-21,89.99,90.1744,89.8869,90.02,735466,84.2685196449094,84.4411956647174,84.1719746468498,84.2966122728609,785401.068143697,0.0,1.0
2023-11-22,91.35,91.38,90.95,91.21,848795,85.54205211204,85.5701447399914,85.1674837393545,85.4109531816001,906424.63368127,0.0,1.0
2023-11-24,91.76,91.84,91.44,91.51,307442,85.9259846940426,86.0008983685797,85.6263299958942,85.6918794611142,328316.027106942,0.0,1.0
2023-11-27,91.27,91.52,91.18,91.29,757607,85.4671384375029,85.7012436704313,85.3828605536487,85.4858668561372,809045.349524168,0.0,1.0
2023-11-28,90.61,90.87,90.47,90.75,1799545,84.8491006225719,85.0925700648174,84.718001692132,84.9801995530118,1921726.5858281,0.0,1.0
2023-11-29,90.22,90.47,90.15,90.38,579429,84.4838964592036,84.718001692132,84.4183469939836,84.6337238082778,618769.807867983,0.0,1.0
2023-11-30,91.12,91.175,90.86,91.03,633955,85.3266752977459,85.3781784489901,85.0832058555003,85.2423974138916,676997.895422817,0.0,1.0
2023-12-01,91.26,91.28,90.89,91.01,576761,85.4577742281858,85.47650264682,85.1112984834517,85.2236689952574,615920.661816626,0.0,1.0
2023-12-04,90.15,90.3247,89.91,90.23,1416653,84.4183469939836,84.581939730754,84.1936059703723,84.4932606685207,1512837.81900043,0.0,1.0
2023-12-05,89.69,89.86,89.53,89.7,646590,83.9875933653954,84.1467849237867,83.8377660163212,83.9969575747125,690490.759125551,0.0,1.0
2023-12-06,90.68,91.25,90.63,91.15,890058,84.9146500877919,85.4484100188686,84.8678290412062,85.3547679256973,950489.218957562,0.0,1.0
2023-12-07,89.14,89.28,88.55,89.17,1394215,83.4725618529529,83.6036607833928,82.9200735032418,83.5006544809043,1488876.37256102,0.0,1.0
2023-12-08,89.13,89.16,88.11,88.22,775151,83.4631976436357,83.4912902715871,82.5080482932878,82.6110545957763,827780.513813902,0.0,1.0
2023-12-11,90.37,90.47,89.94,90.12,799792,84.6243595989606,84.718001692132,84.2216985983238,84.3902543660322,854094.534747744,0.0,1.0
2023-12-12,89.78,89.78,89.36,89.4,732296,84.0718712492496,84.0718712492496,83.6785744579299,83.7160312951984,782015.838390023,0.0,1.0
2023-12-13,89.33,89.49,88.96,89.25,920297,83.6504818299784,83.8003091790526,83.3040060852444,83.5755681554414,982781.320699312,0.0,1.0
2023-12-14,87.7,87.94,87.395,87.73,2844621,82.1241157112852,82.3488567348965,81.8385073271126,82.1522083392367,3037758.87921942,0.0,1.0
2023-12-15,87.13,87.83,87.02,87.67,1045027,81.5903557802085,82.245850432408,81.48734947772,82.0960230833338,1115979.96649608,0.0,1.0
2023-12-18,87.65,87.72,87.39,87.65,565016,82.0772946646996,82.1428441299195,81.833825222454,82.0772946646996,603378.225394891,0.0,1.0
2023-12-19,88.51,89.115,88.3,88.9,882223,82.8826166659733,83.44915132966,82.6859682703134,83.2478208293416,942122.255197299,0.0,1.0
2023-12-20,88.15,89.215,87.97,88.96,629918,82.5455051305564,83.5427934228314,82.3769493628479,83.3040060852444,672686.799992034,0.0,1.0
2023-12-21,88.71,88.735,88.2,88.2,703413,83.069900852316,83.0933113756088,82.5923261771421,82.5923261771421,751171.803382022,0.0,1.0
2023-12-22,87.79,87.99,87.38,87.38,661405,83.7160312951984,83.9067501271729,83.3250576896507,83.3250576896507,693591.705813822,1.61,1.0
2023-12-26,87.58,87.695,87.2437,87.26,305796,83.5157765216252,83.6254398500105,83.1950828056601,83.210626390466,320677.299492812,0.0,1.0
2023-12-27,87.48,87.765,87.35,87.64,496322,83.420417105638,83.6921914412016,83.2964498648545,83.5729921712175,520475.083516042,0.0,1.0
2023-12-28,87.97,88.15,87.535,87.9,792020,83.8876782439754,84.0593251927525,83.4728647844309,83.8209266527844,830562.972518599,0.0,1.0
2023-12-29,87.98,88.52,87.76,88.35,636860,83.8972141855742,84.4121550319053,83.6874234704022,84.2500440247269,667852.244486496,0.0,1.0
2024-01-02,88.02,88.51,87.78,87.85,1259155,83.9353579519691,84.4026190903065,83.7064953535997,83.7732469447907,1320430.69576735,0.0,1.0
2024-01-03,88.52,88.89,88.4,88.4,1519059,84.4121550319053,84.764984871058,84.2977237327206,84.2977237327206,1592982.70052666,0.0,1.0
2024-01-04,89.47,89.925,89.4,89.4,1576032,85.318069483784,85.751954826526,85.251317892593,85.251317892593,1652728.24260048,0.0,1.0
2024-01-05,90.35,90.8862,90.32,90.53,792888,86.1572323444718,86.6685495329953,86.1286245196756,86.3288792932488,831473.212992508,0.0,1.0
2024-01-08,91.14,91.205,90.15,90.4,691842,86.910571730771,86.9725553511627,85.9665135124973,86.2049120524654,725509.896256675,0.0,1.0
2024-01-09,90.57,90.7,90.05,90.22,586663,86.3670230596437,86.4909903004271,85.87115409651,86.0332651036883,615212.450628366,0.0,1.0
2024-01-10,92.74,92.86,92.43,92.49,1706342,88.4363223865668,88.5507536857515,88.1407081970064,88.1979238465987,1789379.66674242,0.0,1.0
2024-01-11,93.28,93.729,92.84,93.61,3909076,88.9512632328979,89.3794270106806,88.531681802554,89.2659493056558,4099307.82349071,0.0,1.0
2024-01-12,93.54,93.76,93.35,93.5,1409851,89.1991977144647,89.4089884296367,89.018014824089,89.1610539480698,1478460.18707649,0.0,1.0
2024-01-16,94.35,94.71,94.105,94.71,1307946,89.9716089839614,90.3149028815154,89.7379784147926,90.3149028815154,1371596.06784401,0.0,1.0
2024-01-17,93.85,93.9099,93.4,93.53,1157408,89.4948119040252,89.5519321942015,89.0656945320826,89.189661772866,1213732.26546906,0.0,1.0
2024-01-18,94.82,94.845,94.28,94.3,1030590,90.4197982391014,90.4436380930982,89.9048573927703,89.9239292759678,1080742.77650557,0.0,1.0
2024-01-19,94.88,94.88,94.315,94.62,643901,90.4770138886937,90.4770138886937,89.9382331883658,90.2290794071269,675235.888699399,0.0,1.0
2024-01-22,96.03,96.05,95.57,95.57,1389379,91.573647172547,91.5927190557445,91.1349938590057,91.1349938590057,1456991.93479321,0.0,1.0
2024-01-23,95.37,95.425,95.0,95.06,1019489,90.9442750270312,90.9967227058242,90.5914451878784,90.6486608374708,1069101.55588244,0.0,1.0
2024-01-24,95.25,95.47,94.87,95.0,734863,90.8298437278465,91.0396344430185,90.467477947095,90.5914451878784,770624.476242942,0.0,1.0
2024-01-25,95.34,95.42,94.9,95.42,563269,90.9156672022351,90.9919547350248,90.4960857718912,90.9919547350248,590680.001726697,0.0,1.0
2024-01-26,94.78,95.075,94.53,94.61,587142,90.3816544727065,90.6629647498689,90.1432559327384,90.2195434655282,615714.760751641,0.0,1.0
2024-01-29,95.73,95.7621,95.24,95.63,929799,91.2875689245853,91.3181792971172,90.8203077862478,91.1922095085981,975046.869125553,0.0,1.0
2024-01-30,95.61,95.67,95.3,95.41,436210,91.1731376254006,91.230353274993,90.8775234358402,90.9824187934261,457437.784705358,0.0,1.0
2024-01-31,95.89,96.4299,95.64,96.41,1009457,91.4401439901649,91.95498947708,91.2017454501968,91.9360129532985,1058581.35722546,0.0,1.0
2024-02-01,96.37,96.405,95.3,96.02,1141244,91.8978691869036,91.9312449824992,90.8775234358402,91.5641112309483,1196781.65830284,0.0,1.0
2024-02-02,97.07,97.1,96.35,96.5,830703,92.5653850988143,92.5939929236105,91.8787973037062,92.021836427687,871128.447463596,0.0,1.0
2024-02-05,96.91,97.23,96.515,97.04,639145,92.4128100332347,92.7179601643939,92.0361403400851,92.5367772740181,670248.442047423,0.0,1.0
2024-02-06,96.67,96.93,96.335,96.65,742953,92.1839474348654,92.4318819164322,91.8644933913081,92.1648755516679,779108.169139176,0.0,1.0
2024-02-07,97.67,97.835,97.32,97.69,590598,93.1375415947378,93.2948846311167,92.8037836387824,93.1566134779352,619338.944021034,0.0,1.0
2024-02-08,97.84,97.94,97.172,97.78,497133,93.2996526019161,93.3950120179033,92.6626517031213,93.2424369523237,521325.550133947,0.0,1.0
2024-02-09,98.24,98.25,97.74,97.94,490838,93.681090265865,93.6906262074638,93.2042931859288,93.3950120179033,514724.209369819,0.0,1.0
2024-02-12,98.68,98.97,98.44,98.44,1743403,94.1006716962089,94.3772140025719,93.8718090978395,93.8718090978395,1828244.20845161,0.0,1.0
2024-02-13,99.49,99.93,99.13,99.78,839773,94.8730829657055,95.2926643960494,94.5297890681515,95.1496252720685,880639.831217471,0.0,1.0
2024-02-14,99.76,99.78,99.27,99.38,629490,95.1305533888711,95.1496252720685,94.6632922505336,94.7681876081196,660123.589771385,0.0,1.0
2024-02-15,100.62,100.685,99.81,99.86,1040783,95.9506443663614,96.0126279867531,95.1782330968647,95.2259128048583,1091431.81008917,0.0,1.0
2024-02-16,100.79,101.18,100.66,100.89,848234,96.1127553735397,96.4846570958899,95.9887881327562,96.2081147895269,889512.578509811,0.0,1.0
2024-02-20,101.45,101.61,101.175,101.33,1684042,96.7421275190554,96.894702584635,96.4798891250905,96.6276962198708,1765994.4564104,0.0,1.0
2024-02-21,101.5,101.675,101.2217,101.31,750413,96.7898072270491,96.9566862050267,96.5244219723566,96.6086243366733,786931.203626927,0.0,1.0
2024-02-22,103.12,103.17,102.735,103.03,1410258,98.3346297660424,98.382309474036,97.9674960144915,98.2488062916538,1478886.99338165,0.0,1.0
2024-02-23,103.34,103.55,103.222,103.23,747413,98.5444204812143,98.7446752547875,98.4318963703493,98.4395251236283,783785.21120558,0.0,1.0
2024-02-26,103.39,103.81,103.27,103.69,856970,98.5921001892079,98.9926097363543,98.4776688900232,98.8781784371696,898673.708440776,0.0,1.0
2024-02-27,103.82,103.89,103.545,103.59,1034581,99.002145677953,99.0688972691441,98.7399072839881,98.7828190211824,1084927.9950901,0.0,1.0
2024-02-28,103.19,103.4299,103.03,103.11,580796,98.4013813572334,98.6301485961868,98.2488062916538,98.3250938244436,609059.938116351,0.0,1.0
2024-02-29,103.26,103.49,102.81,103.49,792058,98.4681329484245,98.6874596051951,98.0390155764819,98.6874596051951,830602.821755936,0.0,1.0
2024-03-01,105.07,105.09,104.69,104.9,847505,100.194138377794,100.213210260991,99.831772597042,100.032027370615,888748.10235142,0.0,1.0
2024-03-04,104.73,104.9547,104.54,104.85,816919,99.8699163634369,100.08418897116,99.6887334730612,99.9843476626216,856673.660951644,0.0,1.0
2024-03-05,105.16,105.81,104.97,105.6,1825433,100.279961852182,100.899798056099,100.098778961806,100.699543282526,1914266.12789266,0.0,1.0
2024-03-06,106.56,106.93,106.26,106.57,1181408,101.614993676003,101.967823515156,101.328915428042,101.624529617602,1238900.20483985,0.0,1.0
2024-03-07,105.5,105.685,105.26,105.34,1261110,100.604183866539,100.780598786115,100.375321268169,100.451608800959,1322480.83416192,0.0,1.0
2024-03-08,104.99,105.645,104.865,105.34,860442,100.117850845004,100.74245501972,99.9986515750197,100.451608800959,902314.670336413,0.0,1.0
2024-03-11,102.09,102.55,101.91,102.38,3271367,97.3524277813738,97.7910810949151,97.1807808325968,97.6289700877368,3430565.26314897,0.0,1.0
2024-03-12,103.22,103.445,102.47,102.7,1302007,98.4299891820296,98.6445478680009,97.7147935621253,97.934120218896,1365368.05151388,0.0,1.0
2024-03-13,102.52,102.595,102.16,102.28,885683,97.7624732701189,97.8339928321093,97.4191793725649,97.5336106717495,928784.001905495,0.0,1.0
2024-03-14,102.5,103.0592,102.24,103.01,825392,97.7434013869215,98.2766512411221,97.4954669053546,98.2297344084564,865558.99221367,0.0,1.0
2024-03-15,104.0,104.03,103.52,103.59,1095438,99.1737926267301,99.2024004515262,98.7160674299913,98.7828190211824,1148746.54868542,0.0,1.0
2024-03-18,105.57,105.57,105.02,105.32,1332832,100.67093545773,100.67093545773,100.1464586698,100.432536917762,1397693.12364322,0.0,1.0
2024-03-19,107.23,107.33,106.425,106.5,1195583,102.253901763118,102.349261179105,101.486258464421,101.557778026411,1253765.01903071,0.0,1.0
2024-03-20,108.19,108.24,107.66,107.91,1641973,103.169352156595,103.217031864589,102.663947251863,102.902345791831,1721878.20468585,0.0,1.0
2024-03-21,109.21,109.28,108.6,108.7,2805595,104.142018199665,104.208769790856,103.560325762143,103.65568517813,2942126.86912366,0.0,1.0
2024-03-22,108.8,109.09,108.674,109.09,940987,104.041890812879,104.319208352729,103.921401123151,104.319208352729,984020.809311616,0.305,1.0
2024-03-25,107.84,108.135,107.55,107.69,662769,103.123874129236,103.40597300598,102.846556589385,102.980434022416,693079.168752225,0.0,1.0
2024-03-26,108.58,108.92,108.38,108.56,1123144,103.831511989544,104.156642898334,103.640258513785,103.812386641968,1174508.32780207,0.0,1.0
2024-03-27,108.86,108.86,108.28,108.58,855178,104.099266855606,104.099266855606,103.544631775905,103.831511989544,894287.538154613,0.0,1.0
2024-03-28,108.5,108.63,108.17,108.21,451348,103.75501059924,103.879325358484,103.439442364238,103.47769305939,471989.330608374,0.0,1.0
2024-04-01,107.01,107.04,106.67,106.8,846930,102.330172204836,102.3588602262,102.005041296046,102.129356055289,885662.335431084,0.0,1.0
2024-04-02,106.64,106.685,106.16,106.38,575186,101.976353274682,102.019385306728,101.51734493286,101.727723756195,601490.767911472,0.0,1.0
2024-04-03,107.72,107.87,107.02,107.07,1032179,103.00912204378,103.1525621506,102.339734878624,102.387548247564,1079383.25921023,0.0,1.0
2024-04-04,106.59,108.34,106.41,108.29,1278033,101.928539905742,103.602007818633,101.756411777559,103.554194449693,1336480.8089665,0.0,1.0
2024-04-05,107.22,107.41,106.74,107.04,743358,102.530988354383,102.712679156354,102.071980012561,102.3588602262,777353.715586151,0.0,1.0
2024-04-08,108.01,108.36,107.92,108.05,514367,103.286439583631,103.621133166209,103.200375519539,103.324690278783,537890.355151759,0.0,1.0
2024-04-09,108.46,109.0,108.02,109.0,607026,103.716759904088,104.233144288638,103.296002257419,104.233144288638,634786.894817035,0.0,1.0
2024-04-10,107.78,108.02,107.305,107.67,769197,103.066498086508,103.296002257419,102.61227108158,102.961308674841,804374.400985422,0.0,1.0
2024-04-11,109.08,109.295,108.12,109.0,989930,104.309645678941,104.515243165382,103.391628995298,104.233144288638,1035202.10137,0.0,1.0
2024-04-12,107.86,108.62,107.72,108.28,1156501,103.142999476812,103.869762684696,103.00912204378,103.544631775905,1209390.83110573,0.0,1.0
2024-04-15,108.39,109.95,108.19,109.74,758284,103.649821187573,105.141598298493,103.458567711814,104.940782148946,792962.320805761,0.0,1.0
2024-04-16,106.66,107.18,106.55,107.03,1023044,101.995478622258,102.492737659231,101.89028921059,102.349297552412,1069830.49164483,0.0,1.0
2024-04-17,105.65,106.27,105.31,106.07,2125687,101.029648569675,101.622534344528,100.704517660885,101.431280868769,2222900.25482093,0.0,1.0
2024-04-18,105.72,106.425,105.59,105.89,416843,101.096587286191,101.770755788241,100.972272526947,101.259152740586,435906.326246677,0.0,1.0
2024-04-19,105.42,105.78,105.12,105.47,906742,100.809707072552,101.153963328918,100.522826858914,100.857520441492,948209.695433451,0.0,1.0
2024-04-22,106.33,106.59,105.52,105.77,652933,101.679910387255,101.928539905742,100.905333810432,101.14440065513,682793.342613943,0.0,1.0
2024-04-23,106.46,106.536,105.95,105.95,676475,101.804225146499,101.876901467287,101.316528783313,101.316528783313,707411.980164525,0.0,1.0
2024-04-24,107.26,107.3,106.71,107.15,641351,102.569239049535,102.607489744686,102.043291991197,102.464049637867,670681.667305514,0.0,1.0
2024-04-25,105.63,105.76,104.665,104.84,1447221,101.010523222099,101.134837981342,100.087725201562,100.255071992851,1513406.22099218,0.0,1.0
2024-04-26,107.96,108.05,106.84,106.84,1974890,103.238626214691,103.324690278783,102.167606750441,102.167606750441,2065206.91157415,0.0,1.0
2024-04-29,107.68,107.98,107.4,107.87,934253,102.970871348629,103.257751562267,102.703116482566,103.1525621506,976978.845788309,0.0,1.0
2024-04-30,108.51,109.46,108.46,109.24,718428,103.764573273028,104.673027282883,103.716759904088,104.462648459548,751283.601146593,0.0,1.0
2024-05-01,107.94,108.89,107.91,108.38,472844,103.219500867115,104.12795487697,103.190812845751,103.640258513785,494468.399200142,0.0,1.0
2024-05-02,107.21,108.11,106.93,107.96,1099209,102.521425680595,103.38206632151,102.253670814532,103.238626214691,1149478.71732831,0.0,1.0
2024-05-03,108.13,108.155,107.25,107.69,943961,103.401191669086,103.425098353556,102.559676375747,102.980434022416,987130.818150098,0.0,1.0
2024-05-06,109.58,109.58,108.98,108.98,1211314,104.787779368339,104.787779368339,104.214018941062,104.214018941062,1266710.57369601,0.0,1.0
2024-05-07,108.65,108.9,108.52,108.72,734678,103.89845070606,104.137517550758,103.774135946816,103.965389422575,768276.756366919,0.0,1.0
2024-05-08,108.18,108.25,107.51,107.68,483169,103.449005038026,103.515943754542,102.808305894233,102.970871348629,505265.588593982,0.0,1.0
2024-05-09,108.87,108.9,108.15,108.19,400222,104.108829529394,104.137517550758,103.420317016662,103.458567711814,418525.204221011,0.0,1.0
2024-05-10,108.67,109.12,108.5299,109.12,491617,103.917576053635,104.347896374093,103.783602993866,104.347896374093,514099.937843299,0.0,1.0
2024-05-13,108.4,108.56,108.19,108.4,390169,103.659383861361,103.812386641968,103.458567711814,103.659383861361,408012.45410224,0.0,1.0
2024-05-14,109.08,109.15,108.605,108.76,315049,104.309645678941,104.376584395457,103.855418674014,104.003640117727,329457.019016009,0.0,1.0
2024-05-15,109.23,109.26,108.84,109.03,626244,104.453085785761,104.481773807124,104.080141508031,104.261832310002,654883.784480065,0.0,1.0
2024-05-16,108.09,108.985,107.98,108.93,869713,103.362940973934,104.218800277956,103.257751562267,104.166205572122,909487.261916306,0.0,1.0
2024-05-17,108.87,109.04,108.61,108.95,770132,104.108829529394,104.271394983789,103.860200010908,104.185330919698,805352.160993487,0.0,1.0
2024-05-20,110.36,110.57,110.05,110.11,608169,105.533667923799,105.734484073346,105.237225036372,105.2946010791,635982.167211913,0.0,1.0
2024-05-21,109.85,110.11,109.58,109.94,318922,105.045971560613,105.2946010791,104.787779368339,105.132035624705,333507.141487907,0.0,1.0
2024-05-22,108.68,108.93,108.44,108.71,431975,103.927138727423,104.166205572122,103.697634556513,103.955826748787,451730.352387852,0.0,1.0
2024-05-23,108.22,109.66,108.09,109.66,512123,103.487255733178,104.864280758642,103.362940973934,104.864280758642,535543.73113241,0.0,1.0
2024-05-24,109.58,109.75,109.36,109.52,385121,104.787779368339,104.950344822734,104.577400545004,104.730403325611,402733.595791333,0.0,1.0
2024-05-28,110.48,110.62,110.18,110.53,320294,105.648420009254,105.782297442285,105.361539795616,105.696233378194,334941.886654817,0.0,1.0
2024-05-29,108.81,109.19,108.6752,109.1,439327,104.051453486667,104.414835090609,103.922548644005,104.328771026517,459418.578675842,0.0,1.0
2024-05-30,109.42,109.52,109.08,109.2,277699,104.634776587732,104.730403325611,104.309645678941,104.424397764397,290398.905324968,0.0,1.0
2024-05-31,111.11,111.125,110.32,110.79,738319,106.250868457895,106.265212468577,105.495417228647,105.94486289668,772084.268868905,0.0,1.0
2024-06-03,111.08,111.65,110.7,111.52,772264,106.222180436531,106.767252842444,105.858798832589,106.642938083201,807581.662958391,0.0,1.0
2024-06-04,109.84,110.25,109.6,110.22,514908,105.036408886825,105.428478512131,104.806904715915,105.399790490767,538456.096504021,0.0,1.0
2024-06-05,109.8,109.82,109.2,109.48,1454030,104.998158191674,105.017283539249,104.424397764397,104.692152630459,1520526.61446265,0.0,1.0
2024-06-06,109.65,110.0,109.39,110.0,572074,104.854718084854,105.189411667433,104.606088566368,105.189411667433,598236.447970202,0.0,1.0
2024-06-07,109.78,110.33,109.54,109.82,375945,104.979032844098,105.504979902435,104.749528673187,105.017283539249,393137.953188148,0.0,1.0
2024-06-10,111.07,111.29,110.5,110.59,487890,106.212617762743,106.422996586078,105.66754535683,105.753609420921,510202.492335224,0.0,1.0
2024-06-11,109.94,110.2912,109.71,110.2,314845,105.132035624705,105.467876728138,104.912094127582,105.380665143192,329243.689559703,0.0,1.0
2024-06-12,110.53,110.83,110.26,110.58,306388,105.696233378194,105.983113591832,105.438041185919,105.744046747134,320399.928716728,0.0,1.0
2024-06-13,108.33,108.98,107.71,108.88,694763,103.592445144845,104.214018941062,102.999559369992,104.118392203182,726536.338482645,0.0,1.0
2024-06-14,108.77,108.8,108.26,108.57,474528,104.013202791515,104.041890812879,103.52550642833,103.821949315756,496229.412947281,0.0,1.0
2024-06-17,108.02,108.13,107.28,107.4,628029,103.296002257419,103.401191669086,102.588364397111,102.703116482566,656750.41722273,0.0,1.0
2024-06-18,108.09,108.14,107.73,107.81,767412,103.362940973934,103.410754342874,103.018684717568,103.095186107872,802507.768242761,0.0,1.0
2024-06-20,108.66,108.75,108.14,108.31,838940,103.908013379847,103.994077443939,103.410754342874,103.573319797269,877306.931725829,0.0,1.0
2024-06-21,108.37,108.485,107.84,108.0,294101,103.630695839997,103.740666588558,103.123874129236,103.276876909843,307551.0119049,0.0,1.0
2024-06-24,109.27,109.71,109.09,109.21,864644,104.491336480912,104.912094127582,104.319208352729,104.433960438185,904186.443220191,0.0,1.0
2024-06-25,110.63,110.82,110.238,110.52,1772924,106.287340495722,106.469882253782,105.910728026461,106.181658425266,1845361.65083456,0.51814,1.0
2024-06-26,111.02,111.2,110.605,110.77,504968,106.662031472793,106.834965769902,106.263321843346,106.421844949029,525599.846411138,0.0,1.0
2024-06-27,111.64,111.78,111.1011,111.24,358708,107.257694051726,107.392198505033,106.739947981102,106.873395613704,373363.994760948,0.0,1.0
2024-06-28,112.82,113.28,112.33,112.44,888112,108.391374443888,108.833317647613,107.920608857312,108.026290927768,924398.240672461,0.0,1.0
2024-07-01,112.69,113.54,112.56,113.26,1506259,108.266477451531,109.083111632326,108.141580459174,108.814102725712,1567801.324154,0.0,1.0
2024-07-02,114.44,114.545,113.72,113.92,736722,109.947783117874,110.048661457855,109.256045929436,109.448195148447,766822.788865252,0.0,1.0
2024-07-03,115.57,115.57,115.01,115.1,486998,111.033426205284,111.033426205284,110.495408392055,110.581875540609,506895.632995621,0.0,1.0
2024-07-05,115.2,115.53,115.065,115.53,752576,110.677950150115,110.994996361482,110.548249427282,110.994996361482,783324.547323213,0.0,1.0
2024-07-08,114.66,115.1758,114.6,114.93,368149,110.159147258786,110.654700094614,110.101502493083,110.41854870445,383190.732593777,0.0,1.0
2024-07-09,115.2,115.43,115.06,115.22,998737,110.677950150115,110.898921751977,110.543445696807,110.697165072016,1039543.12709938,0.0,1.0
2024-07-10,117.51,117.8,117.05,117.05,925390,112.897273629687,113.175889997253,112.455330425963,112.455330425963,963199.335146792,0.0,1.0
2024-07-11,115.33,116.01,115.15,116.01,1687176,110.802847142471,111.456154487108,110.629912845362,111.456154487108,1756110.18216712,0.0,1.0
2024-07-12,115.02,115.4184,114.82,114.87,644144,110.505015853005,110.887777097274,110.312866633994,110.360903938747,670462.261899085,0.0,1.0
2024-07-15,114.7,115.3,114.45,115.3,924997,110.197577102588,110.77402475962,109.957390578825,110.77402475962,962790.278058739,0.0,1.0
2024-07-16,116.71,116.77,115.71,115.78,965529,112.128676753645,112.186321519348,111.167930658592,111.235182885245,1004978.32358783,0.0,1.0
2024-07-17,114.59,115.17,114.455,114.84,2373831,110.091895032132,110.649127767263,109.9621943093,110.332081555895,2470820.34704378,0.0,1.0
2024-07-18,114.01,114.93,113.79,114.74,885990,109.534662297001,110.41854870445,109.32329815609,110.23600694639,922189.540568526,0.0,1.0
2024-07-19,113.41,113.86,113.15,113.75,800841,108.95821463997,109.390550382743,108.708420655256,109.284868312288,833561.545681591,0.0,1.0
2024-07-22,113.45,113.5,112.96,113.18,452838,108.996644483772,109.044681788524,108.525878897196,108.737243038107,471339.932924714,0.0,1.0
2024-07-23,112.6,112.952,112.53,112.88,410865,108.180010302977,108.518192928435,108.112758076323,108.449019209591,427652.011406093,0.0,1.0
2024-07-24,109.3,110.44,109.25,110.42,1603186,105.009548189301,106.104798737662,104.961510884549,106.085583815761,1668688.54138974,0.0,1.0
2024-07-25,107.47,108.43,106.39,107.27,1382053,103.251382835354,104.173699086605,102.213777052697,103.059233616344,1438520.54889034,0.0,1.0
2024-07-26,109.04,109.39,108.4,108.62,1550398,104.759754204588,105.096015337856,104.144876703754,104.356240844665,1613743.74351669,0.0,1.0
2024-07-29,109.59,109.78,109.11,109.7,655456,105.288164556867,105.470706314927,104.827006431241,105.393846627323,682236.444545515,0.0,1.0
2024-07-30,109.22,110.2501,108.7,110.06,813198,104.932688501697,105.922353054211,104.43310053227,105.739715221542,846423.424656308,0.0,1.0
2024-07-31,109.63,110.505,109.2,110.25,1014769,105.326594400669,106.16724723384,104.913473579796,105.922256979602,1056230.15823336,0.0,1.0
2024-08-01,104.39,106.7499,103.17,106.4,1908117,100.292284862591,102.559549572307,99.1201746266261,102.223384513648,1986078.32998226,0.0,1.0
2024-08-02,96.59,98.655,95.63,98.37,3856866,92.7984653211768,94.7824060074614,91.8761490699258,94.5085933703713,4014448.79126667,0.0,1.0
2024-08-05,91.43,93.26,85.3,86.21,6266315,87.8410154707029,89.5991808246501,81.9516419080276,82.8259208545258,6522342.40895229,0.0,1.0
2024-08-06,92.01,93.0851,89.5576,90.65,2389909,88.3982482058337,89.4311463326253,86.0421144823255,87.0916335165615,2487555.25763336,0.0,1.0
2024-08-07,95.42,98.5,95.38,98.09,2748703,91.6743923899647,94.6334903627282,91.6359625461626,94.2395844637564,2861008.76615912,0.0,1.0
2024-08-08,97.94,98.41,96.71,97.8,1128534,94.0954725494985,94.5470232141734,92.9137548525832,93.960968096191,1174643.33793379,0.0,1.0
2024-08-09,97.52,97.66,96.29,97.0,887360,93.6919591895762,93.8264636428836,92.5102414926609,93.1923712201486,923615.515659188,0.0,1.0
2024-08-12,98.48,99.37,98.29,98.64,858317,94.6142754408271,95.4693394654244,94.431733682767,94.7679948160356,893385.884594807,0.0,1.0
2024-08-13,101.11,101.21,100.13,100.29,728335,97.1410376708167,97.237112280322,96.1995064976647,96.3532258728732,758093.115080277,0.0,1.0
2024-08-14,101.95,102.08,100.64,101.84,683224,97.9480643906613,98.0729613830182,96.6894870061418,97.8423823202055,711138.982003621,0.0,1.0
2024-08-15,105.75,106.089,105.03,105.03,796324,101.598899551863,101.924592478086,100.907162363425,100.907162363425,828859.99131332,0.0,1.0
2024-08-16,105.3,105.76,105.09,105.15,599290,101.166563809089,101.608507012814,100.964807129128,101.022451894831,623775.629259146,0.0,1.0
2024-08-19,105.91,106.115,104.87,104.97,1068477,101.752618927071,101.949571876557,100.753442988216,100.849517597722,1112132.54521839,0.0,1.0
2024-08-20,104.25,105.495,104.05,105.05,677247,100.157780409283,101.353909297624,99.9656311902728,100.926377285326,704917.775348946,0.0,1.0
2024-08-21,105.21,106.16,104.78,105.7,486494,101.080096660534,101.992805450835,100.666975839662,101.55086224711,506371.040699494,0.0,1.0
2024-08-22,105.28,106.71,105.14,106.26,755892,101.147348887188,102.521215803114,101.012844433881,102.08888006034,786776.031557266,0.0,1.0
2024-08-23,106.19,106.96,105.56,106.46,810917,102.021627833686,102.761402326877,101.416357793803,102.281029279351,844049.228173238,0.0,1.0
2024-08-26,104.56,105.12,104.185,104.8,2357772,100.45561169875,100.99362951198,100.095331913105,100.686190761563,2454105.21275107,0.0,1.0
2024-08-27,105.18,105.55,105.1,105.39,1183516,101.051274277683,101.406750332852,100.974414590078,101.253030957644,1231871.77766735,0.0,1.0
2024-08-28,105.24,106.47,104.82,106.22,609839,101.108919043386,102.290636740301,100.705405683464,102.050450216538,634755.63745727,0.0,1.0
2024-08-29,105.84,106.87,105.53,106.75,592561,101.685366700418,102.674935178322,101.387535410951,102.559645646916,616771.697591195,0.0,1.0
2024-08-30,107.52,107.64,106.96,107.46,360579,103.299420140107,103.414709671513,102.761402326877,103.241775374404,375311.439574552,0.0,1.0
2024-09-03,105.92,107.39,105.66,107.14,1160195,101.762226388022,103.17452314775,101.512432403308,102.934336623987,1207597.93453639,0.0,1.0
2024-09-04,103.38,104.28,103.08,103.68,1026488,99.3219313065872,100.186602792135,99.0337074780713,99.6101551351031,1068427.96997607,0.0,1.0
2024-09-05,103.72,104.23,102.825,103.16,1222668,99.6485849789052,100.138565487382,98.7887172238327,99.1105671656755,1272623.43952848,0.0,1.0
2024-09-06,99.36,102.66,98.87,102.07,1277606,95.4597320044738,98.630194118149,94.9889664178978,98.0633539220677,1329806.0815219,0.0,1.0
2024-09-09,101.53,102.01,101.2,101.35,767599,97.544551030739,98.0057091563645,97.2275048193715,97.3716167336295,798961.353007209,0.0,1.0
2024-09-10,100.38,101.33,99.335,101.3,2494867,96.439693021428,97.3524018117284,95.4357133520975,97.3235794288768,2596801.60330203,0.0,1.0
2024-09-11,100.92,101.03,98.15,100.27,923754,96.9584959127566,97.0641779832125,94.2972292294596,96.3340109509721,961496.491899835,0.0,1.0
2024-09-12,101.8,102.07,100.4,100.84,508108,97.8039524764033,98.0633539220677,96.458907943329,96.8816362251524,528868.139684636,0.0,1.0
2024-09-13,100.63,100.75,100.12,100.12,536957,96.6798795451912,96.7951690765976,96.1898990367142,96.1898990367142,558895.844349318,0.0,1.0
2024-09-16,101.42,101.58,100.47,100.57,730007,97.4388689602832,97.5925883354917,96.5261601699827,96.6222347794881,759833.429205527,0.0,1.0
2024-09-17,101.34,101.61,100.72,100.92,560475,97.3620092726789,97.6214107183433,96.766346693746,96.9584959127566,583374.736453168,0.0,1.0
2024-09-18,101.29,101.41,100.2218,101.0,575910,97.3139719679263,97.4292614993326,96.2877029891906,97.0353556003609,599440.375522091,0.0,1.0
2024-09-19,104.03,104.59,103.671,104.56,1118394,99.9464162683717,100.484434081601,99.6015084202477,100.45561169875,1164089.0405474,0.0,1.0
2024-09-20,105.25,105.7,104.81,105.7,706881,101.118526504336,101.55086224711,100.695798222513,101.55086224711,735762.553332002,0.0,1.0
2024-09-23,105.7,106.28,105.38,105.69,563236,101.55086224711,102.108094982241,101.243423496693,101.54125478616,586248.54464684,0.0,1.0
2024-09-24,104.74,105.6,104.45,105.28,316114,100.628545995859,101.454787637605,100.349929628294,101.147348887188,329029.700591744,0.0,1.0
2024-09-25,105.42,105.5329,105.06,105.12,737420,101.411554063328,101.520161201003,101.065242552582,101.122961137706,766567.647227404,0.135,1.0
2024-09-26,108.57,108.73,107.92,108.14,1173007,104.441779782351,104.595696009349,103.816495110172,104.028129922294,1219371.88599615,0.0,1.0
2024-09-27,103.95,106.19,103.68,105.12,1098548,99.9974487277832,102.152275905756,99.7377150947241,101.122961137706,1141969.78075774,0.0,1.0
2024-09-30,106.0,106.2,105.35,105.78,708648,101.969500386196,102.161895669943,101.344215714016,101.757865574073,736658.390160837,0.0,1.0
2024-10-01,106.25,107.18,105.38,107.06,409041,102.20999449088,103.104632560306,101.373075006578,102.989195390057,425208.967738257,0.0,1.0
2024-10-02,107.79,107.89,106.67,106.92,1179589,103.691438175736,103.78763581761,102.61402458675,102.854518691434,1226214.04955836,0.0,1.0
2024-10-03,107.58,107.7199,106.64,106.88,271847,103.489423127801,103.624003628782,102.585165294188,102.816039634685,282592.166195423,0.0,1.0
2024-10-04,110.68,110.725,109.81,109.81,530772,106.471550025888,106.514838964731,105.634630541586,105.634630541586,551751.570684528,0.0,1.0
2024-10-07,109.03,109.445,108.59,109.08,499809,104.884288934971,105.283509148747,104.461019310726,104.932387755908,519564.711010119,0.0,1.0
2024-10-08,109.13,109.3799,108.97,109.01,378610,104.980486576844,105.220884483887,104.826570349846,104.865049406596,393575.136173103,0.0,1.0
2024-10-09,109.17,109.34,108.18,108.33,166572,105.018965633594,105.182501624779,104.066608979044,104.210905441854,173156.011681218,0.0,1.0
2024-10-10,108.82,108.93,107.85,108.32,384489,104.682273887036,104.788091293097,103.74915676086,104.201285677667,399686.512590949,0.0,1.0
2024-10-11,109.74,109.91,108.96,108.96,376766,105.567292192274,105.73082818346,104.816950585659,104.816950585659,391658.2492681,0.0,1.0
2024-10-14,110.16,110.37,109.96,109.96,518183,105.971322288144,106.173337336079,105.778927004397,105.778927004397,538664.971309756,0.0,1.0
2024-10-15,107.75,108.95,107.56,108.91,571328,103.652959118986,104.807330821472,103.470183599426,104.768851764722,593910.608276344,0.0,1.0
2024-10-16,108.77,108.9638,107.94,108.18,266762,104.634175066099,104.82060609605,103.835734638547,104.066608979044,277306.173835368,0.0,1.0
2024-10-17,108.74,109.1,108.5,109.09,308436,104.605315773537,104.951627284282,104.37444143304,104.942007520095,320627.402077828,0.0,1.0
2024-10-18,108.82,108.868,108.46,108.79,353788,104.682273887036,104.728448755135,104.33596237629,104.653414594474,367772.008865083,0.0,1.0
2024-10-21,107.64,108.03,107.06,107.85,249867,103.547141712925,103.922312516233,102.989195390057,103.74915676086,259743.373260518,0.0,1.0
2024-10-22,106.71,106.76,106.35,106.5,219827,102.652503643499,102.700602464436,102.306192132754,102.450488595564,228515.996565132,0.0,1.0
2024-10-23,105.79,106.4052,105.5,106.0,213135,101.767485338261,102.359293231068,101.488512176827,101.969500386196,221559.485085586,0.0,1.0
2024-10-24,106.0,106.2916,105.6699,106.02,189145,101.969500386196,102.250012709899,101.65195197037,101.98873991457,196621.243843165,0.0,1.0
2024-10-25,106.29,106.73,105.92,106.37,215774,102.248473547629,102.671743171874,101.892542272696,102.325431661128,224302.795574906,0.0,1.0
2024-10-28,107.82,107.99,106.91,107.05,467332,103.720297468298,103.883833459484,102.844898927247,102.97957562587,485804.008182689,0.0,1.0
2024-10-29,108.8,109.0,108.44,108.8,262455,104.663034358661,104.855429642409,104.316722847915,104.663034358661,272828.93310877,0.0,1.0
2024-10-30,108.72,109.215,108.55,108.97,374291,104.586076245162,105.062254572437,104.422540253977,104.826570349846,389085.421128249,0.0,1.0
2024-10-31,107.57,108.42,107.05,108.42,469480,103.479803363614,104.297483319541,102.97957562587,104.297483319541,488036.91115012,0.0,1.0
2024-11-01,108.18,108.53,107.34,107.4,1112059,104.066608979044,104.403300725602,103.258548787304,103.316267372428,1156014.82358501,0.0,1.0
2024-11-04,107.7,108.53,107.6,107.75,481154,103.60486029805,104.403300725602,103.508662656176,103.652959118986,500172.34375804,0.0,1.0
2024-11-05,108.99,109.14,107.85,107.94,176750,104.845809878221,104.990106341032,103.74915676086,103.835734638547,183736.312613496,0.0,1.0
2024-11-06,111.54,111.62,109.9,110.96,1186389,107.298849746002,107.375807859501,105.721208419273,106.740903423134,1233282.8299022,0.0,1.0
2024-11-07,111.38,111.68,110.945,111.47,550962,107.144933519004,107.433526444626,106.726473776853,107.231511396691,572739.611146575,0.0,1.0
2024-11-08,109.58,110.07,109.43,109.83,463044,105.413375965276,105.884744410458,105.269079502466,105.653870069961,481346.518459994,0.0,1.0
2024-11-11,111.02,111.44,110.67,110.67,320776,106.798622008259,107.202652104129,106.461930261701,106.461930261701,333455.159348835,0.0,1.0
2024-11-12,109.81,110.94,109.57,110.87,281142,105.634630541586,106.72166389476,105.403756201089,106.654325545448,292254.565209525,0.0,1.0
2024-11-13,109.76,109.92,109.01,109.32,434592,105.586531720649,105.740447947647,104.865049406596,105.163262096405,451769.909880195,0.0,1.0
2024-11-14,110.65,110.7123,110.07,110.3,607736,106.442690733326,106.502621864213,105.884744410458,106.105998986768,631757.689858417,0.0,1.0
2024-11-15,108.8,109.71,108.34,109.29,1182814,104.663034358661,105.538432899712,104.220525206042,105.134402803843,1229566.52258908,0.0,1.0
2024-11-18,109.71,110.1,109.07,109.11,939123,105.538432899712,105.91360370302,104.92276799172,104.96124704847,976243.265123194,0.0,1.0
2024-11-19,109.47,109.67,108.55,108.77,559517,105.307558559215,105.499953842963,104.422540253977,104.634175066099,581632.760535025,0.0,1.0
2024-11-20,109.3,109.47,108.56,109.32,368820,105.14402256803,105.307558559215,104.432160018164,105.163262096405,383398.171531029,0.0,1.0
2024-11-21,109.14,109.5,108.41,109.09,500027,104.990106341032,105.336417851777,104.287863555353,104.942007520095,519791.32779173,0.0,1.0
2024-11-22,110.45,110.49,109.5,109.5,430483,106.250295449578,106.288774506328,105.336417851777,105.336417851777,447498.495404785,0.0,1.0
2024-11-25,110.32,110.5199,109.7,109.89,591027,106.125238515142,106.317537601248,105.528813135525,105.711588655085,614388.241216503,0.0,1.0
2024-11-26,109.18,109.24,108.735,109.17,667695,105.028585397781,105.086303982906,104.600505891443,105.018965633594,694086.660540133,0.0,1.0
2024-11-27,107.01,107.89,106.71,107.58,278827,102.941096569121,103.78763581761,102.652503643499,103.489423127801,289848.061313058,0.0,1.0
2024-11-29,108.77,108.81,107.96,108.15,105073,104.634175066099,104.672654122848,103.854974166921,104.037749686482,109226.170156933,0.0,1.0
2024-12-02,110.05,110.185,109.54,109.98,338176,105.865504882083,105.995371698613,105.374896908527,105.798166532772,351542.920816869,0.0,1.0
2024-12-03,111.49,111.57,110.55,110.92,622294,107.250750925065,107.327709038564,106.346493091452,106.702424366385,646891.116953342,0.0,1.0
2024-12-04,111.24,111.8,110.87,111.75,199486,107.010256820381,107.548963614874,106.654325545448,107.500864793937,207370.987598392,0.0,1.0
2024-12-05,111.14,111.67,110.95,111.4,213108,106.914059178507,107.423906680438,106.731283658947,107.164173047379,221531.417869516,0.0,1.0
2024-12-06,110.93,111.08,110.6489,110.73,216245,106.712044130572,106.856340593383,106.441632559265,106.519648846825,224792.412566368,0.0,1.0
2024-12-09,111.02,111.58,110.85,111.4,795222,106.798622008259,107.337328802752,106.635086017073,107.164173047379,826654.359202993,0.0,1.0
2024-12-10,111.1,111.4278,110.88,111.2,360080,106.875580121758,107.19091599182,106.663945309635,106.971777763632,374312.709736166,0.0,1.0
2024-12-11,112.84,113.0011,112.1,112.19,427702,108.549419090361,108.70439349142,107.837556540495,107.924134418182,444607.572149463,0.0,1.0
2024-12-12,111.9,112.09,111.58,111.69,447873,107.645161256748,107.827936776308,107.337328802752,107.443146208813,465575.861607605,0.0,1.0
2024-12-13,111.48,111.59,111.034,111.58,601566,107.241131160878,107.346948566939,106.812089678121,107.337328802752,625343.811222915,0.0,1.0
2024-12-16,111.17,111.48,110.96,111.05,579364,106.942918471069,107.241131160878,106.740903423134,106.827481300821,602264.243400315,0.0,1.0
2024-12-17,110.1,110.3111,109.9,110.06,148158,105.91360370302,106.116676925016,105.721208419273,105.875124646271,154014.170320737,0.0,1.0
2024-12-18,108.79,110.8799,108.55,110.63,578638,104.653414594474,106.663849111994,104.422540253977,106.423451204951,601509.547145956,0.0,1.0
2024-12-19,110.88,111.66,110.6,111.42,759177,106.663945309635,107.414286916251,106.394591912389,107.183412575754,789184.625748099,0.0,1.0
2024-12-20,110.14,110.8299,109.2614,109.35,284147,105.95208275977,106.615750291057,105.106890278267,105.192121388967,295378.342405583,0.0,1.0
2024-12-23,111.19,111.24,110.17,110.57,261451,106.962157999444,107.010256820381,105.980942052332,106.365732619827,271785.248481534,0.0,1.0
2024-12-24,111.41,111.55,111.28,111.41,97712,107.173792811566,107.30846951019,107.048735877131,107.173792811566,101574.215434738,0.0,1.0
2024-12-26,110.53,110.66,109.97,110.0,194758,109.100910551459,109.229229726088,108.548151029983,108.577763147205,197309.093308132,2.88329,1.0
2024-12-27,111.1,111.57,110.84,111.29,303160,109.663540778677,110.127463948488,109.40690242942,109.851084187749,307131.027877124,0.0,1.0
2024-12-30,110.01,110.36,109.58,110.36,355964,108.587633852945,108.933108553868,108.163193506097,108.933108553868,360626.69615798,0.0,1.0
2024-12-31,110.29,110.655,109.77,109.77,527279,108.864013613684,109.224294373218,108.35073691517,108.35073691517,534185.71463261,0.0,1.0
2025-01-02,110.31,110.8742,109.65,110.12,255378,108.883755025165,109.440660243053,108.232288446282,108.696211616093,258723.141698128,0.0,1.0
2025-01-03,110.38,110.5262,109.5,109.5,169038,108.95284996535,109.097159683278,108.084227860172,108.084227860172,171252.192539561,0.0,1.0
2025-01-06,110.8,111.35,110.6525,110.7,1230019,109.367419606457,109.910308422193,109.221826696782,109.268712549051,1246130.75530543,0.0,1.0
2025-01-07,110.74,111.52,110.45,111.44,1136821,109.308195372013,110.078110419784,109.021944905534,109.999144773859,1151711.97467443,0.0,1.0
2025-01-08,110.69,110.7,109.85,110.32,198236,109.25884184331,109.268712549051,108.429702561095,108.893625730906,200832.650884845,0.0,1.0
2025-01-10,107.37,108.38,107.17,108.22,529038,105.981767537412,106.978708817219,105.784353422599,106.820777525368,535967.755396685,0.0,1.0
2025-01-13,107.71,107.76,106.02,106.02,262375,106.317371532595,106.366725061298,104.649222262424,104.649222262424,265811.79390177,0.0,1.0
2025-01-14,107.95,108.16,107.285,107.52,310320,106.55426847037,106.761553290924,105.897866538617,106.129828123522,314384.81518284,0.0,1.0
2025-01-15,108.0,108.15,107.65,107.73,407592,106.603621999074,106.751682585184,106.258147298151,106.337112944076,412930.960266832,0.0,1.0
2025-01-16,106.46,107.39,106.41,107.25,1152120,105.083533315013,106.001508948894,105.03417978631,105.863319068525,1167211.37299707,0.0,1.0
2025-01-17,107.7,108.01,107.05,107.34,268814,106.307500826854,106.613492704814,105.665904953712,105.952155420191,272335.136982984,0.0,1.0
2025-01-21,109.17,109.17,108.27,108.48,472097,107.75849457073,107.75849457073,106.870131054071,107.077415874625,478280.897439331,0.0,1.0
2025-01-22,109.56,109.65,109.139,109.23,415534,108.143452094616,108.232288446282,107.727895382934,107.817718805174,420976.990822975,0.0,1.0
2025-01-23,109.86,109.86,109.17,109.39,244178,108.439573266836,108.439573266836,107.75849457073,107.975650097025,247376.435298127,0.0,1.0
2025-01-24,110.75,110.99,110.22,110.22,183123,109.318066077754,109.55496301553,108.794918673499,108.794918673499,185521.688936346,0.0,1.0
2025-01-27,109.11,109.26,108.45,108.65,914880,107.699270336286,107.847330922396,107.047803757403,107.245217872216,926863.817074235,0.0,1.0
2025-01-28,110.39,110.71,109.89,110.2,484059,108.96272067109,109.278583254791,108.469185384058,108.775177262018,490399.585114044,0.0,1.0
2025-01-29,109.95,110.325,109.78,110.28,207859,108.528409618501,108.898561083776,108.36060762091,108.854142907943,210581.700499774,0.0,1.0
2025-01-30,111.09,111.36,110.675,110.89,266173,109.653670072936,109.920179127934,109.244035784699,109.456255958123,269659.543089913,0.0,1.0
2025-01-31,110.39,111.51,110.38,111.46,182145,108.96272067109,110.068239714044,108.95284996535,110.01888618534,184530.878323918,0.0,1.0
2025-02-03,108.78,109.5,107.8611,108.58,690812,107.373537046845,108.084227860172,106.466517896336,107.176122932032,699860.798356815,0.0,1.0
2025-02-04,109.53,109.6,109.17,109.24,275863,108.113839977394,108.182934917579,107.75849457073,107.827589510915,279476.470323484,0.0,1.0
2025-02-05,109.69,109.77,108.84,109.49,302233,108.271771269244,108.35073691517,107.432761281289,108.074357154431,306191.885302769,0.0,1.0
2025-02-06,109.51,109.82,109.18,109.69,272703,108.094098565913,108.400090443873,107.768365276471,108.271771269244,276275.078160626,0.0,1.0
2025-02-07,108.19,109.41,108.0401,109.41,382809,106.791165408146,107.995391508506,106.643203529094,107.995391508506,387823.333060478,0.0,1.0
2025-02-10,108.98,109.12,108.7799,109.12,230445,107.570951161658,107.709141042027,107.373438339787,107.709141042027,233463.549673915,0.0,1.0
2025-02-11,109.59,109.61,108.79,108.79,158232,108.173064211838,108.192805623319,107.383407752585,107.383407752585,160304.647061133,0.0,1.0
2025-02-12,109.78,109.89,108.76,108.86,251475,108.36060762091,108.469185384058,107.353795635364,107.45250269277,254769.017137486,0.0,1.0
2025-02-13,110.49,110.94,110.205,110.94,223519,109.061427728497,109.505609486826,108.780112614888,109.505609486826,226446.827484058,0.0,1.0
2025-02-14,110.14,110.3817,109.81,110.18,173962,108.715953027574,108.954527985326,108.390219738132,108.755435850537,176240.690960418,0.0,1.0
2025-02-18,110.88,110.92,110.3,110.43,381335,109.446385252382,109.485868075345,108.873884319424,109.002203494053,386330.025450336,0.0,1.0
2025-02-19,109.74,109.88,109.43,109.72,596839,108.321124797948,108.459314678317,108.015132919987,108.301383386466,604656.866166891,0.0,1.0
2025-02-20,108.63,109.11,108.16,109.02,864651,107.225476460735,107.699270336286,106.761553290924,107.610433984621,875976.878166592,0.0,1.0
2025-02-21,107.5,109.15,107.19,109.07,685924,106.110086712041,107.738753159249,105.804094834081,107.659787513324,694908.771492245,0.0,1.0
2025-02-24,107.51,107.91,106.94,107.89,525325,106.119957417782,106.514785647408,105.557327190564,106.495044235927,532206.119605324,0.0,1.0
2025-02-25,108.46,109.28,107.97,109.12,586005,107.057674463144,107.867072333878,106.574009881852,107.709141042027,593680.953922465,0.0,1.0
2025-02-26,108.29,109.4,108.12,108.81,526522,106.889872465553,107.985520802765,106.722070467962,107.403149164067,533418.798851825,0.0,1.0
2025-02-27,108.8,110.07,108.7,109.88,515634,107.393278458326,108.646858087389,107.29457140092,108.459314678317,522388.17927297,0.0,1.0
2025-02-28,108.58,108.85,107.65,108.08,821019,107.176122932032,107.442631987029,106.258147298151,106.682587644999,831773.351948306,0.0,1.0
2025-03-03,109.1,111.21,108.66,110.92,578424,107.689399630546,109.772118541824,107.255088577957,109.485868075345,586000.652027965,0.0,1.0
2025-03-04,107.95,109.38,106.43,107.58,773501,106.55426847037,107.965779391284,105.053921197791,106.189052357966,783632.923848743,0.0,1.0
2025-03-05,110.27,110.5791,108.97,109.05,687255,108.844272202202,109.149375716646,107.561080455917,107.640046101843,696257.205976033,0.0,1.0
2025-03-06,109.11,110.38,108.93,109.43,702907,107.699270336286,108.95284996535,107.521597632955,108.015132919987,712114.228170033,0.0,1.0
2025-03-07,110.2,110.33,108.39,108.85,411126,108.775177262018,108.903496436646,106.988579522959,107.442631987029,416511.251375546,0.0,1.0
2025-03-10,107.45,108.29,106.86,107.64,691704,106.060733183338,106.889872465553,105.478361544639,106.24827659241,700764.482473671,0.0,1.0
2025-03-11,107.08,107.7657,105.96,107.5,641411,105.695517070933,106.37235136357,104.58999802798,106.110086712041,649812.705243751,0.0,1.0
2025-03-12,109.34,109.64,108.4886,109.44,421777,107.926296568322,108.222417740541,107.085904681562,108.025003625728,427301.766542187,0.0,1.0
2025-03-13,108.8,109.53,108.37,109.18,324955,107.393278458326,108.113839977394,106.968838111478,107.768365276471,329211.515911767,0.0,1.0
2025-03-14,111.22,111.3599,110.29,110.44,434480,109.781989247565,109.920080420876,108.864013613684,109.012074199794,440171.160417116,0.0,1.0
2025-03-17,113.23,113.35,112.0,112.02,557476,111.766001101436,111.884449570324,110.551904295336,110.571645706817,564778.258664826,0.0,1.0
2025-03-18,113.13,113.37,112.6533,113.0,525144,111.66729404403,111.904190981805,111.196757501373,111.538974869401,532022.74872511,0.0,1.0
2025-03-19,114.33,114.58,113.85,113.89,685280,112.851778732908,113.098546376425,112.377984857357,112.41746768032,694256.335874247,0.0,1.0
2025-03-20,113.69,113.77,112.5,112.5,268454,112.220053565506,112.299019211432,111.045439582368,111.045439582368,271970.421420128,0.0,1.0
2025-03-21,114.05,114.07,113.31,113.35,345372,112.57539897217,112.595140383651,111.844966747362,111.884449570324,349895.953819694,0.0,1.0
2025-03-24,114.46,114.47,113.72,113.74,476741,112.980097907537,112.989968613278,112.249665682728,112.26940709421,482985.728200185,0.0,1.0
2025-03-25,114.75,114.8,113.85,114.11,184996,113.266348374016,113.315701902719,112.377984857357,112.634623206614,187419.222961989,0.0,1.0
2025-03-26,114.06,114.64,113.87,114.45,388189,112.585269677911,113.157770610869,112.397726268838,112.970227201796,393273.804527619,0.0,1.0
2025-03-27,114.01,114.3301,113.56,114.0,327598,112.535916149207,112.851877439966,112.091734390878,112.526045443467,331889.13600241,0.0,1.0
2025-03-28,110.87,112.17,110.73,112.08,411254,109.436514546642,110.719706292927,109.298324666273,110.630869941261,416640.928020117,0.0,1.0
2025-03-31,110.18,110.38,108.76,109.39,401106,108.755435850537,108.95284996535,107.353795635364,107.975650097025,406360.001542689,0.0,1.0
2025-04-01,109.25,109.6,107.805,108.75,656911,107.837460216656,108.182934917579,106.411143237131,107.343924929623,665515.736422316,0.0,1.0
2025-04-02,109.6,109.7,107.67,107.73,237623,108.182934917579,108.281641974985,106.277888709632,106.337112944076,240735.572757771,0.0,1.0
2025-04-03,102.26,103.64,101.633752,103.45,1232681,100.937836903938,102.299994296148,100.31968593107,102.112450887076,1248827.624273,0.0,1.0
2025-04-04,96.08,97.68,94.69,97.0,1730711,94.837740756213,96.4170536747178,93.465712658262,95.7458456843533,1753381.21252225,0.0,1.0
2025-04-07,96.13,98.15,91.58,91.58,2451695,94.8870942849163,96.8809768445286,90.3959231729183,90.3959231729183,2483809.22744164,0.0,1.0
2025-04-08,95.74,100.71,94.59,100.09,936168,94.5021367610307,99.4078775141363,93.3670056008554,98.7958937582157,948430.664024516,0.0,1.0
2025-04-09,104.0,104.33,93.41,93.57,1324603,102.655339702812,102.981072992253,92.2022623234581,92.3601936153086,1341953.69085342,0.0,1.0
2025-04-10,98.04,99.63,95.49,99.32,821063,96.7723990813814,98.3418412941455,94.2553691175144,98.0358494161852,831817.92829488,0.0,1.0
2025-04-11,99.87,100.01,96.75,96.8,669293,98.5787382319212,98.7169281122904,95.4990780408369,95.5484315695402,678059.925587032,0.0,1.0
2025-04-14,101.08,101.6,100.21,101.23,734861,99.7730936265405,100.286370325055,98.9143422271035,99.9211542126503,744486.786768742,0.0,1.0
2025-04-15,102.04,102.38,101.47,101.47,273623,100.720681377643,101.056285372826,100.158051150426,100.158051150426,277207.129043485,0.0,1.0
2025-04-16,100.34,101.7851,99.66,101.04,298051,99.042661401732,100.469077088314,98.3714534113675,99.7336108035779,301955.106180911,0.0,1.0
2025-04-17,102.77,103.61,102.39,102.48,461361,101.441242896711,102.270382178926,101.066156078566,101.154992430232,467404.268875902,0.0,1.0
2025-04-21,101.03,101.8,100.115,101.8,293519,99.7237400978372,100.483784439868,98.8205705225673,100.483784439868,297363.742484054,0.0,1.0
2025-04-22,103.85,104.09,102.61,102.61,299228,102.507279116702,102.744176054478,101.283311604861,101.283311604861,303147.523451696,0.0,1.0
2025-04-23,105.6,106.2,104.9401,105.01,544571,104.234652621317,104.826894965756,103.583284749491,103.652280982618,551704.21883518,0.0,1.0
2025-04-24,106.45,106.58,105.0331,105.44,151746,105.073662609272,105.201981783901,103.675082312879,104.076721329466,153733.688336991,0.0,1.0
2025-04-25,107.87,107.91,106.81,107.05,1510779,106.475302824445,106.514785647408,105.429008015936,105.665904953712,1530568.37038256,0.0,1.0
2025-04-28,108.15,108.65,107.64,108.25,573902,106.751682585184,107.245217872216,106.24827659241,106.85038964259,581419.419318964,0.0,1.0
2025-04-29,109.0,109.13,108.14,108.18,690739,107.590692573139,107.719011747768,106.741811879443,106.781294702406,699786.842145461,0.0,1.0
2025-04-30,108.65,108.75,107.1101,107.72,385838,107.245217872216,107.343924929623,105.725227895213,106.327242238335,390892.009282407,0.0,1.0
2025-05-01,109.85,110.47,109.3,109.6,319254,108.429702561095,109.041686317016,107.886813745359,108.182934917579,323435.839734409,0.0,1.0
2025-05-02,110.45,110.55,109.04,109.47,239513,109.021944905534,109.120651962941,107.630175396102,108.05461574295,242650.329462772,0.0,1.0
2025-05-05,110.32,110.8185,109.98,110.02,316589,108.893625730906,109.385680412077,108.558021735723,108.597504558686,320735.93147048,0.0,1.0
2025-05-06,109.46,110.18,109.33,109.54,270585,108.044745037209,108.755435850537,107.916425862581,108.123710683135,274129.334932485,0.0,1.0
2025-05-07,109.42,109.83,108.86,109.25,233311,108.005262214247,108.409961149614,107.45250269277,107.837460216656,236367.090793771,0.0,1.0
2025-05-08,110.65,111.2,109.75,110.12,564558,109.219359020347,109.762247836083,108.330995503688,108.696211616093,571953.024265254,0.0,1.0
2025-05-09,110.64,111.14,110.2,110.66,284058,109.209488314607,109.703023601639,108.775177262018,109.229229726088,287778.814872411,0.0,1.0
2025-05-12,114.12,114.18,113.06,113.27,240519,112.644493912355,112.703718146799,111.598199103845,111.805483924399,243669.506841199,0.0,1.0
2025-05-13,112.64,113.0775,112.305,112.69,542977,111.183629462738,111.615472838891,110.852960820426,111.232982991441,550089.339370752,0.0,1.0
2025-05-14,110.77,111.98,110.42,111.75,586121,109.337807489235,110.532162883854,108.992332788312,110.305136651819,593798.473381609,0.0,1.0
2025-05-15,111.31,111.43,110.7799,111.02,358737,109.870825599231,109.989274068118,109.347579487918,109.584575132752,363436.019090763,0.0,1.0
2025-05-16,112.04,112.08,111.3139,111.48,319015,110.591387118298,110.630869941261,109.874675174469,110.038627596822,323193.709124625,0.0,1.0
2025-05-19,111.38,111.49,110.5301,110.67,423081,109.939920539415,110.048498302562,109.101009258517,109.239100431829,428622.847358761,0.0,1.0
2025-05-20,111.78,111.98,111.44,111.58,546690,110.334748769041,110.532162883854,109.999144773859,110.137334654228,553850.975162112,0.0,1.0
2025-05-21,110.48,111.5,110.27,111.11,312556,109.051557022756,110.058369008303,108.844272202202,109.673411484417,316650.104067696,0.0,1.0
2025-05-22,110.59,111.13,110.07,110.17,478709,109.160134785903,109.693152895899,108.646858087389,108.745565144796,484979.506610473,0.0,1.0
2025-05-23,110.61,110.745,109.52,109.52,249142,109.179876197385,109.313130724884,108.103969271653,108.103969271653,252405.457670413,0.0,1.0
2025-05-27,114.66,114.66,113.0201,113.64,508975,113.17751202235,113.17751202235,111.55881498794,112.170700036803,515641.954458898,0.0,1.0
2025-05-28,113.2,113.55,112.06,113.43,280944,111.736388984214,112.081863685137,110.61112852978,111.963415216249,284624.025253698,0.0,1.0
2025-05-29,113.27,113.65,112.64,113.43,339016,111.805483924399,112.180570742544,111.183629462738,111.963415216249,343456.697937694,0.0,1.0
2025-05-30,113.68,113.9,112.88,113.69,555488,112.210182859766,112.42733838606,111.420526400513,112.220053565506,562764.218278823,0.0,1.0
2025-06-02,113.96,114.01,112.75,113.31,394058,112.486562620504,112.535916149207,111.292207225885,111.844966747362,399219.681300977,0.0,1.0
2025-06-03,113.82,113.92,113.2568,113.35,391333,112.348372740135,112.447079797541,111.792454592821,111.884449570324,396458.987109905,0.0,1.0
2025-06-04,112.75,113.35,112.57,113.11,471466,111.292207225885,111.884449570324,111.114534522553,111.647552632548,477641.632105543,0.0,1.0
2025-06-05,112.4,112.75,111.73,112.23,354432,110.946732524962,111.292207225885,110.285395240338,110.778930527371,359074.628818264,0.0,1.0
2025-06-06,114.03,114.3,113.82,114.05,222320,112.555657560689,112.822166615686,112.348372740135,112.57539897217,225232.122039986,0.0,1.0
2025-06-09,113.56,113.92,113.56,113.76,252226,112.091734390878,112.447079797541,112.091734390878,112.289148505691,255529.854325556,0.0,1.0
2025-06-10,113.76,113.84,113.4,113.59,239488,112.289148505691,112.368114151616,111.933803099027,112.1213465081,242625.001993129,0.0,1.0
2025-06-11,113.4,114.17,113.35,114.07,203017,111.933803099027,112.693847441058,111.884449570324,112.595140383651,205676.276179346,0.0,1.0
2025-06-12,113.39,113.65,113.02,113.17,239665,111.923932393287,112.180570742544,111.558716280883,111.706776866992,242804.3204782,0.0,1.0
2025-06-13,112.61,113.21,112.3,112.71,279301,111.154017345516,111.746259689955,110.848025467555,111.252724402922,282959.503948768,0.0,1.0
2025-06-16,113.57,113.63,112.98,113.02,233706,112.101605096619,112.160829331062,111.51923345792,111.558716280883,236767.264814128,0.0,1.0
2025-06-17,112.63,113.085,112.47,112.8,224327,111.173758756997,111.622875868197,111.015827465147,111.341560754588,227265.411302915,0.0,1.0
2025-06-18,113.69,114.06,113.2264,113.6,251597,112.220053565506,112.585269677911,111.76244764737,112.131217213841,254892.615189343,0.0,1.0
2025-06-20,112.7,113.05,112.51,112.98,288418,111.242853697182,111.588328398105,111.055310288109,111.51923345792,292195.925578125,0.0,1.0
2025-06-23,112.95,113.0,112.07,112.7,465685,111.489621340698,111.538974869401,110.62099923552,111.242853697182,471784.908025329,0.0,1.0
2025-06-24,112.93,112.98,112.48,112.75,236653,111.469879929217,111.51923345792,111.025698170887,111.292207225885,239752.866935628,0.0,1.0
2025-06-25,111.6,112.37,111.485,112.36,676670,111.479750634957,112.248920957439,111.364874547833,112.238931732471,677399.900608677,1.34,1.0
2025-06-26,113.31,113.31,112.57,112.76,395909,113.187908104364,113.187908104364,112.448705456784,112.638500731163,396336.053393944,0.0,1.0
2025-06-27,115.54,115.714,115.01,115.19,232668,115.41550527207,115.5893177865,114.886076348803,115.065882398214,232918.970953077,0.0,1.0
2025-06-30,114.27,114.5597,114.0,114.42,268401,114.146873701224,114.436261548526,113.877164627107,114.296712075733,268690.514908698,0.0,1.0
2025-07-01,113.48,113.95,113.27,113.27,212924,113.357724928808,113.82721850227,113.147951204495,113.147951204495,213153.673780722,0.0,1.0
2025-07-02,113.38,113.69,113.16,113.48,222583,113.257832679135,113.567498653121,113.038069729855,113.357724928808,222823.092611141,0.0,1.0
2025-07-03,115.12,115.26,114.6,114.75,344319,114.995957823443,115.135806972985,114.476518125144,114.626356499654,344690.40503891,0.0,1.0
2025-07-07,112.94,114.105,112.685,113.74,1049134,112.818306780574,113.982051489263,112.563581543908,113.617444777957,1050265.66468911,0.0,1.0
2025-07-08,114.03,114.2959,113.8,113.96,400534,113.907132302009,114.172745793889,113.677380127761,113.837207727238,400966.04222205,0.0,1.0
2025-07-09,114.35,114.35,113.85,114.27,139936,114.226787500962,114.226787500962,113.727326252598,114.146873701224,140086.944140535,0.0,1.0
2025-07-10,114.07,114.09,113.6752,113.8,85589,113.947089201878,113.967067651813,113.552714600169,113.677380127761,85681.3219046151,0.0,1.0
2025-07-11,114.25,114.37,113.911,114.1,187381,114.126895251289,114.246765950897,113.788260524898,113.97705687678,187583.121426921,0.0,1.0
2025-07-14,114.82,114.88,114.235,114.34,335534,114.696281074425,114.756216424228,114.111911413838,114.216798275995,335895.928962169,0.0,1.0
2025-07-15,114.58,114.99,114.48,114.98,246416,114.45653967521,114.866097898869,114.356647425537,114.856108673901,246681.800446875,0.0,1.0
2025-07-16,114.2,114.68,112.98,114.47,373252,114.076949126453,114.556431924883,112.858263680443,114.34665820057,373654.61406888,0.0,1.0
2025-07-17,115.32,115.63,114.655,114.86,274449,115.195742322789,115.505408296775,114.531458862464,114.736237974294,274745.038677865,0.0,1.0
2025-07-18,114.59,115.11,114.32,114.69,602516,114.466528900177,114.985968598476,114.19681982606,114.56642114985,603165.913244472,0.0,1.0
2025-07-21,114.76,115.165,114.095,114.64,283877,114.636345724621,115.040909335796,113.972062264296,114.516475025013,284183.208336544,0.0,1.0
2025-07-22,114.96,114.99,114.52,114.88,292241,114.836130223967,114.866097898869,114.396604325406,114.756216424228,292556.230295091,0.0,1.0
2025-07-23,120.37,120.76,119.98,120.02,1289262,120.240300931271,120.629880704995,119.850721157546,119.890678057416,1290652.68248709,0.0,1.0
2025-07-24,120.87,121.11,120.6,120.79,834007,120.739762179635,120.97950357885,120.470053105518,120.659848379897,834906.614608215,0.0,1.0
2025-07-25,119.96,119.98,119.51,119.71,217259,119.830742707612,119.850721157546,119.381227584084,119.58101208343,217493.349795824,0.0,1.0
2025-07-28,118.83,119.05,118.2901,119.03,193963,118.701960286308,118.921723235588,118.162642030324,118.901744785654,194172.221203483,0.0,1.0
2025-07-29,117.96,118.7,117.89,118.61,159180,117.832897714154,118.572100361733,117.762973139383,118.482197337028,159351.701980121,0.0,1.0
2025-07-30,118.84,119.28,118.45,119.07,294589,118.711949511275,119.151475409836,118.322369737551,118.941701685523,294906.763001773,0.0,1.0
2025-07-31,119.36,119.775,118.78,119.77,322950,119.231389209574,119.645942045717,118.652014161472,119.640947433233,323298.355035058,0.0,1.0
2025-08-01,117.54,118.41,116.71,118.14,367601,117.413350265528,118.282412837682,116.584244593243,118.012703763565,367997.518529932,0.0,1.0
2025-08-04,118.93,118.99,118.32,118.46,425331,118.801852535981,118.861787885785,118.192509812976,118.332358962518,425789.789891363,0.0,1.0
2025-08-05,119.23,119.59,118.73,119.26,152959,119.101529285,119.461141383822,118.602068036635,119.131496959902,153123.991601818,0.0,1.0
2025-08-06,120.69,120.83,120.19,120.3,299349,120.559956130224,120.699805279766,120.060494881859,120.1703763565,299671.897449726,0.0,1.0
2025-08-07,121.13,121.96,121.0,121.71,196293,120.999482028785,121.82858770107,120.86962210421,121.578857076888,196504.734494182,0.0,1.0
2025-08-08,123.48,123.7,122.89,123.07,211740,123.346949896098,123.566712845378,122.757585623028,122.937391672439,211968.396640727,0.0,1.0
2025-08-11,123.57,123.845,123.435,123.66,193244,123.436852920804,123.711556607404,123.301998383745,123.526755945509,193452.445642961,0.0,1.0
2025-08-12,125.21,125.33,124.26,124.74,528875,125.075085815439,125.194956515047,124.126109443547,124.605592241976,529445.479235689,0.0,1.0
2025-08-13,124.84,124.84,124.39,124.69,1434910,124.705484491649,124.705484491649,124.255969368121,124.55564611714,1436457.78796518,0.0,1.0
2025-08-14,124.37,124.44,123.84,123.88,180415,124.235990918187,124.305915492958,123.70656199492,123.74651889479,180609.607442792,0.0,1.0
2025-08-15,125.86,125.98,125.42,125.85,856376,125.724385438313,125.84425613792,125.284859539752,125.714396213346,857299.743277602,0.0,1.0
2025-08-18,126.47,126.675,126.145,126.35,321483,126.333728161318,126.538507273147,126.009078349881,126.21385746171,321829.772632713,0.0,1.0
2025-08-19,126.26,126.73,126.07,126.63,167828,126.123954437005,126.593448010467,125.934159162626,126.493555760794,168009.030279682,0.0,1.0
2025-08-20,125.79,125.99,125.2,125.99,167548,125.654460863542,125.854245362888,125.065096590472,125.854245362888,167728.728253332,0.0,1.0
2025-08-21,125.55,125.75,125.16,125.22,158644,125.414719464327,125.614503963673,125.025139690603,125.085075040406,158815.123815394,0.0,1.0
2025-08-22,126.41,126.88,126.075,126.13,297883,126.273792811514,126.743286384977,125.93915377511,125.99409451243,298204.316126049,0.0,1.0
2025-08-25,125.85,126.3299,125.765,126.13,178165,125.714396213346,126.193779119526,125.629487801124,125.99409451243,178357.180445334,0.0,1.0
2025-08-26,125.5,125.58,125.01,125.08,158579,125.364773339491,125.444687139229,124.875301316093,124.945225890864,158750.053702134,0.0,1.0
2025-08-27,125.05,125.17,124.6,124.76,161906,124.915258215962,125.03512891557,124.465743092434,124.625570691911,162080.642422375,0.0,1.0
2025-08-28,125.65,126.05,125.58,125.95,419683,125.514611714,125.914180712691,125.444687139229,125.814288463019,420135.697588412,0.0,1.0
2025-08-29,124.43,124.88,124.135,124.88,275177,124.29592626799,124.745441391519,124.001244131455,124.745441391519,275473.823946376,0.0,1.0
2025-09-02,125.8,125.89,124.53,125.03,216666,125.664450088509,125.754353113215,124.395818517663,124.895279766028,216899.710147161,0.0,1.0
2025-09-03,125.35,125.72,124.9,125.51,190048,125.214934964981,125.584536288771,124.765419841453,125.374762564458,190252.998227907,0.0,1.0
2025-09-04,126.89,126.94,125.92,126.02,161932,126.753275609944,126.80322173478,125.784320788117,125.88421303779,162106.670467678,0.0,1.0
2025-09-05,127.21,128.125,126.46,127.65,666655,127.072930808897,127.986944893404,126.32373893635,127.512456707458,667374.097773327,0.0,1.0
2025-09-08,129.86,129.97,129.02,129.31,663966,129.720075425229,129.829956899869,128.880980527977,129.170668052028,664682.197241698,0.0,1.0
2025-09-09,128.44,128.51,127.44,127.46,474117,128.301605479874,128.371530054645,127.302682983145,127.322661433079,474628.413668232,0.0,1.0
2025-09-10,128.31,128.93,127.98,128.51,135167,128.171745555299,128.791077503271,127.842101131378,128.371530054645,135312.79998459,0.0,1.0
2025-09-11,129.37,129.6745,128.78,128.9,411666,129.230603401832,129.534775302086,128.641239128762,128.761109828369,412110.049926804,0.0,1.0
2025-09-12,128.66,128.9,128.53,128.82,141196,128.521368429154,128.761109828369,128.391508504579,128.681196028631,141348.303259111,0.0,1.0
2025-09-15,129.46,129.46,128.62,128.66,259581,129.320506426537,129.320506426537,128.481411529285,128.521368429154,259861.001078666,0.0,1.0
2025-09-16,128.95,129.24,128.56,129.0,390131,128.811055953206,129.100743477257,128.421476179481,128.861002078042,390551.820864472,0.0,1.0
2025-09-17,128.61,128.9,128.16,128.37,182001,128.471422304318,128.761109828369,128.02190718079,128.231680905103,182197.318206333,0.0,1.0
2025-09-18,129.99,130.17,129.455,129.56,229250,129.849935349804,130.029741399215,129.315511814054,129.42039867621,229497.284074273,0.0,1.0
2025-09-19,129.05,129.33,128.83,129.25,224840,128.910948202879,129.190646501963,128.691185253598,129.110732702224,225082.527159256,0.0,1.0
2025-09-22,129.7,129.8768,129.35,129.37,118102,129.560247825752,129.736857323174,129.210624951897,129.230603401832,118229.392557208,0.0,1.0
2025-09-23,129.48,130.18,129.3776,129.76,245390,129.340484876472,130.039730624182,129.238195212807,129.620183175556,245654.693736035,0.0,1.0
2025-09-24,129.86,130.315,129.69,130.1,299143,129.720075425229,130.174585161241,129.550258600785,129.959816824444,299465.675244626,0.0,1.0
2025-09-25,129.79,129.89,129.05,129.28,294726,129.79,129.89,129.05,129.28,294726,0.14,1.0
2025-09-26,129.82,130.1693,129.57,129.85,184844,129.82,130.1693,129.57,129.85,184844,0.0,1.0
2025-09-29,128.98,129.1799,128.75,129.05,243303,128.98,129.1799,128.75,129.05,243303,0.0,1.0
2025-09-30,128.03,128.08,127.4408,127.85,282768,128.03,128.08,127.4408,127.85,282768,0.0,1.0
2025-10-01,126.92,127.5499,126.76,127.27,1166656,126.92,127.5499,126.76,127.27,1166656,0.0,1.0
2025-10-02,127.17,127.51,126.8,127.37,292054,127.17,127.51,126.8,127.37,292054,0.0,1.0
2025-10-03,129.61,129.9,129.08,129.14,158441,129.61,129.9,129.08,129.14,158441,0.0,1.0
2025-10-06,133.17,133.56,132.51,132.69,368309,133.17,133.56,132.51,132.69,368309,0.0,1.0
2025-10-07,132.8,133.21,132.35,132.73,1343691,132.8,133.21,132.35,132.73,1343691,0.0,1.0
2025-10-08,133.32,133.4352,133.0925,133.29,447510,133.32,133.4352,133.0925,133.29,447510,0.0,1.0
2025-10-09,132.95,133.63,132.7654,133.4,1587977,132.95,133.63,132.7654,133.4,1587977,0.0,1.0
2025-10-10,127.19,130.21,126.805,129.92,1327933,127.19,130.21,126.805,129.92,1327933,0.0,1.0
2025-10-13,128.97,129.09,128.059,128.43,715555,128.97,129.09,128.059,128.43,715555,0.0,1.0
2025-10-14,129.74,130.32,128.49,128.66,436060,129.74,130.32,128.49,128.66,436060,0.0,1.0
2025-10-15,131.02,131.665,130.4401,131.26,565785,131.02,131.665,130.4401,131.26,565785,0.0,1.0
2025-10-16,130.26,131.31,129.84,131.26,370837,130.26,131.31,129.84,131.26,370837,0.0,1.0
2025-10-17,131.14,131.27,130.45,130.68,201167,131.14,131.27,130.45,130.68,201167,0.0,1.0
2025-10-20,133.29,133.4,132.79,132.84,284736,133.29,133.4,132.79,132.84,284736,0.0,1.0
2025-10-21,132.88,133.385,132.51,133.02,799415,132.88,133.385,132.51,133.02,799415,0.0,1.0
2025-10-22,133.15,133.46,132.0,133.38,523876,133.15,133.46,132.0,133.38,523876,0.0,1.0
2025-10-23,133.69,134.09,133.17,133.17,725596,133.69,134.09,133.17,133.17,725596,0.0,1.0
2025-10-24,134.18,134.515,134.14,134.25,445376,134.18,134.515,134.14,134.25,445376,0.0,1.0
2025-10-27,135.83,136.44,135.715,135.91,393305,135.83,136.44,135.715,135.91,393305,0.0,1.0
2025-10-28,134.88,135.18,134.36,134.94,281918,134.88,135.18,134.36,134.94,281918,0.0,1.0
2025-10-29,133.99,134.41,133.2,133.51,1479566,133.99,134.41,133.2,133.51,1479566,0.0,1.0
2025-10-30,135.55,136.1335,135.26,135.49,355416,135.55,136.1335,135.26,135.49,355416,0.0,1.0
2025-10-31,135.34,136.6028,134.865,135.68,846293,135.34,136.6028,134.865,135.68,846293,0.0,1.0
2025-11-03,135.6,135.65,134.86,135.62,214433,135.6,135.65,134.86,135.62,214433,0.0,1.0
2025-11-04,134.84,135.31,134.67,134.81,633486,134.84,135.31,134.67,134.81,633486,0.0,1.0
2025-11-05,135.36,135.795,134.48,134.48,687142,135.36,135.795,134.48,134.48,687142,0.0,1.0
2025-11-06,134.94,135.92,134.44,135.66,390193,134.94,135.92,134.44,135.66,390193,0.0,1.0
2025-11-07,135.91,135.965,134.26,134.93,398394,135.91,135.965,134.26,134.93,398394,0.0,1.0
2025-11-10,136.96,137.04,136.06,136.43,392433,136.96,137.04,136.06,136.43,392433,0.0,1.0
2025-11-11,137.05,137.19,136.08,136.29,217206,137.05,137.19,136.08,136.29,217206,0.0,1.0
2025-11-12,138.79,139.59,138.44,138.75,560723,138.79,139.59,138.44,138.75,560723,0.0,1.0
2025-11-13,137.27,138.615,137.14,138.48,318940,137.27,138.615,137.14,138.48,318940,0.0,1.0
2025-11-14,139.12,139.5,137.8,138.16,498540,139.12,139.5,137.8,138.16,498540,0.0,1.0
2025-11-17,137.44,138.9899,137.02,137.96,423815,137.44,138.9899,137.02,137.96,423815,0.0,1.0
2025-11-18,135.29,135.81,134.33,134.9,523776,135.29,135.81,134.33,134.9,523776,0.0,1.0
2025-11-19,135.94,136.57,135.41,135.66,424694,135.94,136.57,135.41,135.66,424694,0.0,1.0
2025-11-20,134.93,137.58,134.8,136.93,758741,134.93,137.58,134.8,136.93,758741,0.0,1.0
2025-11-21,136.84,137.265,135.64,136.4,914139,136.84,137.265,135.64,136.4,914139,0.0,1.0
2025-11-24,137.92,138.06,136.79,137.15,302956,137.92,138.06,136.79,137.15,302956,0.0,1.0
2025-11-25,138.27,138.4,136.86,137.28,579642,138.27,138.4,136.86,137.28,579642,0.0,1.0
2025-11-26,140.58,140.79,139.67,139.67,309319,140.58,140.79,139.67,139.67,309319,0.0,1.0