date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-02-23,50.18,50.25,49.95,50.17,97800,13.0615510144558,13.0797715917976,13.0016834031899,13.0589480748356,375729.038195275,0.0,1.0
2007-02-26,49.99,50.25,49.75,50.24,15400,13.0120951616709,13.0797715917976,12.9496246107847,13.0771686521774,59163.8771800331,0.0,1.0
2007-02-27,48.21,49.17,48.21,48.98,8300,12.548771909265,12.7986541128097,12.548771909265,12.7491982600248,31887.0247139138,0.0,1.0
2007-02-28,48.16,48.28,47.88,48.2,9300,12.5357572111637,12.5669924866068,12.4628749017964,12.5461689696447,35728.8349204094,0.0,1.0
2007-03-01,48.11,48.11,47.79,47.79,300,12.5227425130624,12.5227425130624,12.4394484452141,12.4394484452141,1152.54306194869,0.0,1.0
2007-03-02,47.25,47.73,47.25,47.73,3700,12.2988897057202,12.4238308074926,12.2988897057202,12.4238308074926,14214.6977640339,0.0,1.0
2007-03-05,46.23,47.21,46.1935,46.55,17700,12.0333898644538,12.2884779472391,12.0238891348399,12.1166839323021,68000.0406549731,0.0,1.0
2007-03-06,46.73,46.78,46.73,46.73,400,12.1635368454667,12.176551543568,12.1635368454667,12.1635368454667,1536.72408259826,0.0,1.0
2007-03-07,46.97,47.16,46.97,47.16,3700,12.2260073963529,12.2754632491378,12.2260073963529,12.2754632491378,14214.6977640339,0.0,1.0
2007-03-08,46.97,46.97,46.97,46.97,3700,12.2260073963529,12.2260073963529,12.2260073963529,12.2260073963529,14214.6977640339,0.0,1.0
2007-03-09,47.34,47.54,47.33,47.5,2100,12.3223161623025,12.3743749547077,12.3197132226822,12.3639631962266,8067.80143364086,0.0,1.0
2007-03-12,47.53,47.61,47.53,47.61,2200,12.3717720150874,12.3925955320495,12.3717720150874,12.3925955320495,8451.98245429043,0.0,1.0
2007-03-13,46.3,47.3,46.3,47.29,9400,12.0516104417956,12.3119044038215,12.0516104417956,12.3093014642012,36113.0159410592,0.0,1.0
2007-03-14,46.545,46.545,46.08,46.54,2500,12.115382462492,12.115382462492,11.99434577015,12.1140809926818,9604.52551623909,0.0,1.0
2007-03-15,46.55,46.55,46.55,46.55,0,12.1166839323021,12.1166839323021,12.1166839323021,12.1166839323021,0,0.0,1.0
2007-03-16,46.95,47.28,46.95,47.03,2300,12.2208015171124,12.3066985245809,12.2208015171124,12.2416250340745,8836.16347494001,0.0,1.0
2007-03-19,47.41,47.64,47.41,47.56,1100,12.3405367396443,12.4004043509102,12.3405367396443,12.3795808339482,4225.99122714521,0.0,1.0
2007-03-20,47.66,47.75,47.39,47.39,1500,12.4056102301508,12.4290366867331,12.3353308604038,12.3353308604038,5762.71530974345,0.0,1.0
2007-03-21,48.65,48.65,48.65,48.65,100,12.6633012525563,12.6633012525563,12.6633012525563,12.6633012525563,384.181020649565,0.0,1.0
2007-03-22,48.58,48.65,48.58,48.65,400,12.6450806752145,12.6633012525563,12.6450806752145,12.6633012525563,1536.72408259826,0.0,1.0
2007-03-23,48.76,48.81,48.72,48.72,300,12.6919335883792,12.7049482864805,12.6815218298981,12.6815218298981,1152.54306194869,0.0,1.0
2007-03-26,48.76,48.82,48.44,48.82,1800,12.7024260379884,12.7180565868457,12.6190631107498,12.7180565868457,6909.54623451594,0.04031,1.0
2007-03-27,48.2701,48.33,48.2701,48.33,500,12.574802606569,12.5904071045115,12.574802606569,12.5904071045115,1919.31839847665,0.0,1.0
2007-03-28,47.89,48.07,47.89,48.07,2200,12.4757830795584,12.5226747261301,12.4757830795584,12.5226747261301,8445.00095329722,0.0,1.0
2007-03-29,47.78,48.22,47.78,48.22,2100,12.4471270733201,12.5617510982732,12.4471270733201,12.5617510982732,8061.1372736019,0.0,1.0
2007-03-30,47.94,48.2,47.93,48.2,1500,12.4888085369394,12.5565409153208,12.4862034454632,12.5565409153208,5757.95519542994,0.0,1.0
2007-04-02,48.12,48.2,48.02,48.2,2800,12.5357001835111,12.5565409153208,12.5096492687491,12.5565409153208,10748.1830314693,0.0,1.0
2007-04-03,48.79,48.79,48.17,48.17,6200,12.710241312417,12.710241312417,12.5487256408922,12.5487256408922,23799.5481411105,0.0,1.0
2007-04-04,48.49,48.63,48.38,48.63,12700,12.6320885681308,12.6685598487977,12.6034325618925,12.6685598487977,48750.6873213069,0.0,1.0
2007-04-05,48.62,48.67,48.5,48.5,6300,12.6659547573215,12.6789802147026,12.634693659607,12.634693659607,24183.4118208058,0.0,1.0
2007-04-09,48.5,48.61,48.47,48.61,3100,12.634693659607,12.6633496658453,12.6268783851784,12.6633496658453,11899.7740705552,0.0,1.0
2007-04-10,48.68,48.8,48.65,48.8,1200,12.6815853061788,12.7128464038932,12.6737700317501,12.7128464038932,4606.36415634394,0.0,1.0
2007-04-11,48.18,48.64,48.18,48.64,4100,12.5513307323684,12.6711649402739,12.5513307323684,12.6711649402739,15738.4108675085,0.0,1.0
2007-04-12,48.69,48.69,48.35,48.35,2200,12.684190397655,12.684190397655,12.5956172874639,12.5956172874639,8445.00095329723,0.0,1.0
2007-04-13,48.92,48.92,48.72,48.75,4700,12.7441075016077,12.7441075016077,12.6920056720836,12.6998209465122,18041.5929456805,0.0,1.0
2007-04-16,49.84,49.84,49.42,49.49,1800,12.9837759174188,12.9837759174188,12.8743620754181,12.8925977157516,6909.54623451595,0.0,1.0
2007-04-17,49.62,49.77,49.56,49.7001,17900,12.9264639049423,12.9655402770854,12.910833356085,12.9473306876667,68711.5986654638,0.0,1.0
2007-04-18,49.56,49.56,49.3399,49.38,4100,12.910833356085,12.910833356085,12.8534952926937,12.8639417095133,15738.4108675085,0.0,1.0
2007-04-19,49.15,49.4,49.15,49.16,3300,12.8040246055605,12.8691518924657,12.8040246055605,12.8066296970367,12667.5014299459,0.0,1.0
2007-04-20,49.63,49.63,49.58,49.58,200,12.9290689964185,12.9290689964185,12.9160435390374,12.9160435390374,767.727359390658,0.0,1.0
2007-04-23,49.65,49.86,49.61,49.83,3100,12.9342791793709,12.9889861003713,12.9238588134661,12.9811708259426,11899.7740705552,0.0,1.0
2007-04-24,49.51,49.55,49.13,49.36,6200,12.897807898704,12.9082282646088,12.7988144226081,12.8587315265609,23799.5481411104,0.0,1.0
2007-04-25,49.95,49.95,49.61,49.81,3400,13.0124319236571,13.0124319236571,12.9238588134661,12.9759606429902,13051.3651096412,0.0,1.0
2007-04-26,50.03,50.03,50.03,50.03,1200,13.0332726554668,13.0332726554668,13.0332726554668,13.0332726554668,4606.36415634395,0.0,1.0
2007-04-27,49.71,49.81,49.53,49.81,1900,12.9499097282281,12.9759606429902,12.9030180816564,12.9759606429902,7293.40991421129,0.0,1.0
2007-04-30,48.76,49.69,48.76,49.66,10500,12.7024260379884,12.9446995452757,12.7024260379884,12.9368842708471,40305.6863680097,0.0,1.0
2007-05-01,48.97,48.97,48.62,48.62,500,12.7571329589888,12.7571329589888,12.6659547573215,12.6659547573215,1919.31839847664,0.0,1.0
2007-05-02,49.68,49.7,49.03,49.03,3700,12.9420944537995,12.9473046367519,12.772763507846,12.772763507846,14202.9561487272,0.0,1.0
2007-05-03,49.78,49.78,49.63,49.71,8900,12.9681453685616,12.9681453685616,12.9290689964185,12.9499097282281,34163.8674928843,0.0,1.0
2007-05-04,49.85,49.85,49.69,49.85,8300,12.9863810088951,12.9863810088951,12.9446995452757,12.9863810088951,31860.6854147122,0.0,1.0
2007-05-07,49.93,49.98,49.83,49.98,2500,13.0072217407047,13.0202471980857,12.9811708259426,13.0202471980857,9596.59199238325,0.0,1.0
2007-05-08,49.75,49.75,49.33,49.39,800,12.960330094133,12.960330094133,12.8509162521323,12.8665468009895,3070.90943756263,0.0,1.0
2007-05-09,50.18,50.18,49.85,49.85,3300,13.0723490276099,13.0723490276099,12.9863810088951,12.9863810088951,12667.5014299459,0.0,1.0
2007-05-10,49.17,49.77,49.17,49.77,1100,12.8092347885129,12.9655402770854,12.8092347885129,12.9655402770854,4222.50047664864,0.0,1.0
2007-05-11,49.77,49.77,49.45,49.51,6200,12.9655402770854,12.9655402770854,12.8821773498467,12.897807898704,23799.5481411104,0.0,1.0
2007-05-14,49.77,49.77,49.77,49.77,1000,12.9655402770854,12.9655402770854,12.9655402770854,12.9655402770854,3838.63679695329,0.0,1.0
2007-05-15,49.77,49.77,49.77,49.77,1000,12.9655402770854,12.9655402770854,12.9655402770854,12.9655402770854,3838.63679695329,0.0,1.0
2007-05-16,49.05,49.05,48.74,48.9,2000,12.7779736907984,12.7779736907984,12.697215855036,12.7388973186553,7677.27359390662,0.0,1.0
2007-05-17,49.09,49.12,48.8984,49.12,4000,12.7883940567033,12.7962093311319,12.7384805040191,12.7962093311319,15354.5471878131,0.0,1.0
2007-05-18,49.4,49.4,48.82,48.82,4700,12.8691518924657,12.8691518924657,12.7180565868457,12.7180565868457,18041.5929456805,0.0,1.0
2007-05-21,49.52,49.79,49.43,49.45,92800,12.9004129901802,12.9707504600378,12.8769671668943,12.8821773498467,356225.494757266,0.0,1.0
2007-05-22,50.36,50.36,49.91,49.91,2100,13.1192406741816,13.1192406741816,13.0020115577523,13.0020115577523,8061.13727360194,0.0,1.0
2007-05-23,50.24,50.76,50.24,50.41,9900,13.0879795764672,13.2234443332299,13.0879795764672,13.1322661315627,38002.5042898375,0.0,1.0
2007-05-24,49.35,50.42,49.35,50.3,24100,12.8561264350847,13.1348712230389,12.8561264350847,13.1036101253244,92511.1468065742,0.0,1.0
2007-05-25,49.69,49.85,49.6699,49.75,7000,12.9446995452757,12.9863810088951,12.9394633114086,12.960330094133,26870.4575786731,0.0,1.0
2007-05-29,50.14,50.15,50.03,50.03,400,13.0619286617051,13.0645337531813,13.0332726554668,13.0332726554668,1535.45471878131,0.0,1.0
2007-05-30,50.3,50.3,49.93,49.94,7000,13.1036101253244,13.1036101253244,13.0072217407047,13.0098268321809,26870.4575786731,0.0,1.0
2007-05-31,50.61,50.76,50.61,50.76,300,13.1843679610868,13.2234443332299,13.1843679610868,13.2234443332299,1151.59103908599,0.0,1.0
2007-06-01,50.97,51.09,50.91,50.93,11800,13.2781512542303,13.3094123519448,13.2625207053731,13.2677308883255,45295.9142040489,0.0,1.0
2007-06-04,51.03,51.03,51.01,51.01,600,13.2937818030876,13.2937818030876,13.2885716201351,13.2885716201351,2303.18207817197,0.0,1.0
2007-06-05,50.63,50.63,50.53,50.59,500,13.1895781440392,13.1895781440392,13.1635272292772,13.1791577781344,1919.31839847665,0.0,1.0
2007-06-06,50.304,50.33,50.12,50.29,2100,13.1046521619149,13.111425399753,13.0567184787527,13.1010050338482,8061.13727360191,0.0,1.0
2007-06-07,49.65,50.18,49.65,50.09,29300,12.9342791793709,13.0723490276099,12.9342791793709,13.048903204324,112472.058150732,0.0,1.0
2007-06-08,49.81,49.85,49.7,49.71,8200,12.9759606429902,12.9863810088951,12.9473046367519,12.9499097282281,31476.8217350171,0.0,1.0
2007-06-11,50.11,50.24,49.86,49.89,9400,13.0541133872765,13.0879795764672,12.9889861003713,12.9968013747999,36083.1858913608,0.0,1.0
2007-06-12,49.31,49.56,49.27,49.45,2300,12.8457060691798,12.910833356085,12.835285703275,12.8821773498467,8828.86463299261,0.0,1.0
2007-06-13,49.842,49.842,49.4,49.4,9300,12.9842969357141,12.9842969357141,12.8691518924657,12.8691518924657,35699.3222116656,0.0,1.0
2007-06-14,50.21,50.37,50.106,50.24,11700,13.0801643020385,13.1218457656578,13.053071350686,13.0879795764672,44912.0505243536,0.0,1.0
2007-06-15,50.8,50.96,50.75,50.84,6400,13.2338646991348,13.2755461627541,13.2208392417537,13.2442850650396,24567.275500501,0.0,1.0
2007-06-18,50.82,50.91,50.56,50.91,15000,13.2390748820872,13.2625207053731,13.1713425037058,13.2625207053731,57579.5519542994,0.0,1.0
2007-06-19,51.0,51.0,50.57,50.57,8600,13.2859665286589,13.2859665286589,13.173947595182,13.173947595182,33012.2764537984,0.0,1.0
2007-06-20,50.82,50.82,50.24,50.75,13200,13.2390748820872,13.2390748820872,13.0879795764672,13.2208392417537,50670.0057197835,0.0,1.0
2007-06-21,50.24,50.24,50.24,50.24,4100,13.0879795764672,13.0879795764672,13.0879795764672,13.0879795764672,15738.4108675084,0.0,1.0
2007-06-22,49.96,50.43,49.8,50.43,26700,13.0150370151333,13.1374763145151,12.973355551514,13.1374763145151,102491.602478653,0.0,1.0
2007-06-25,49.64,50.27,49.64,50.0,14000,12.9587904850705,13.123255392516,12.9587904850705,13.0527704321822,53628.4617611996,0.10409,1.0
2007-06-26,49.5,49.82,49.39,49.81,10900,12.9222427278604,13.0057804586264,12.8935266329096,13.00316990454,41753.5880855053,0.0,1.0
2007-06-27,50.22,50.22,49.4,49.4,5200,13.1102026220839,13.1102026220839,12.8961371869961,12.8961371869961,19919.142939874,0.0,1.0
2007-06-28,50.4,50.52,50.2,50.2,7800,13.1571925956397,13.1885192446769,13.104981513911,13.104981513911,29878.7144098111,0.0,1.0
2007-06-29,49.85,50.64,49.85,50.64,12100,13.0136121208857,13.2198458937142,13.0136121208857,13.2198458937142,46350.3133793224,0.0,1.0
2007-07-02,50.45,55.25,50.2,55.0,32700,13.1702453660719,14.4233113275614,13.104981513911,14.3580474754005,125260.764256516,0.0,1.0
2007-07-03,50.67,50.67,50.5399,50.54,8200,13.2276775559735,13.2276775559735,13.193714247309,13.1937403528498,31410.9561744168,0.0,1.0
2007-07-05,50.6,50.66,50.6,50.66,400,13.2094036773684,13.2250670018871,13.2094036773684,13.2250670018871,1532.2417646057,0.0,1.0
2007-07-06,50.8101,50.8101,50.51,50.51,600,13.2642514187245,13.2642514187245,13.1859086905905,13.1859086905905,2298.36264690854,0.0,1.0
2007-07-09,50.91,51.0,50.91,50.94,5500,13.290330854048,13.3138258408259,13.290330854048,13.2981625163073,21068.3242633283,0.0,1.0
2007-07-10,49.93,50.58,49.93,50.58,12700,13.0344965535772,13.2041825691956,13.0344965535772,13.2041825691956,48648.6760262309,0.0,1.0
2007-07-11,50.0,50.08,49.93,50.0,4300,13.0527704321822,13.0736548648737,13.0344965535772,13.0527704321822,16471.5989695113,0.0,1.0
2007-07-12,50.87,50.87,50.44,50.44,1500,13.2798886377022,13.2798886377022,13.1676348119855,13.1676348119855,5745.90661727137,0.0,1.0
2007-07-13,50.87,50.87,50.87,50.87,800,13.2798886377022,13.2798886377022,13.2798886377022,13.2798886377022,3064.4835292114,0.0,1.0
2007-07-16,50.52,50.9,50.52,50.79,2900,13.1885192446769,13.2877202999615,13.1885192446769,13.2590042050107,11108.7527933913,0.0,1.0
2007-07-17,50.57,50.88,50.57,50.67,14900,13.2015720151091,13.2824991917887,13.2015720151091,13.2276775559735,57076.0057315623,0.0,1.0
2007-07-18,50.32,50.35,49.87,50.26,10000,13.1363081629482,13.1441398252075,13.0188332290586,13.1206448384296,38306.0441151425,0.0,1.0
2007-07-19,50.6,50.75,50.6,50.75,4600,13.2094036773684,13.248561988665,13.2094036773684,13.248561988665,17620.7802929656,0.0,1.0
2007-07-20,49.68,50.05,49.5,49.91,13300,12.9692327014163,13.0658232026144,12.9222427278604,13.0292754454043,50947.0386731394,0.0,1.0
2007-07-23,49.66,49.78,49.66,49.78,3700,12.9640115932434,12.9953382422806,12.9640115932434,12.9953382422806,14173.2363226027,0.0,1.0
2007-07-24,48.12,49.09,48.03,49.02,40600,12.5619862639322,12.8152100103165,12.5384912771543,12.7969361317115,155522.539107478,0.0,1.0
2007-07-25,48.15,48.66,47.5989,48.56,7600,12.5698179261915,12.7029561845998,12.425950290488,12.6768506437354,29112.5935275083,0.0,1.0
2007-07-26,46.34,47.42,46.34,47.22,26000,12.0973076365465,12.3792474778816,12.0973076365465,12.3270363961529,99595.7146993704,0.0,1.0
2007-07-27,45.94,46.79,45.84,46.48,24400,11.992885473089,12.2147825704361,11.9667799322247,12.1338553937566,93466.7476409479,0.0,1.0
2007-07-30,46.29,46.29,45.5,45.79,27800,12.0842548661143,12.0842548661143,11.8780210932858,11.9537271617925,106490.802640096,0.0,1.0
2007-07-31,45.63,46.6,45.63,46.55,11800,11.9119582964095,12.1651820427939,11.9119582964095,12.1521292723617,45201.1320558682,0.0,1.0
2007-08-01,45.23,45.84,45.23,45.28,10600,11.8075361329521,11.9667799322247,11.8075361329521,11.8205889033842,40604.4067620508,0.0,1.0
2007-08-02,45.81,45.94,45.8,45.85,7000,11.9589482699654,11.992885473089,11.9563377158789,11.9693904863111,26814.2308805997,0.0,1.0
2007-08-03,44.26,45.51,44.24,45.45,4000,11.5543123865677,11.8806316473723,11.5490912783949,11.8649683228537,15322.417646057,0.0,1.0
2007-08-06,44.74,44.74,43.6,43.75,17900,11.6796189827167,11.6796189827167,11.3820158168629,11.4211741281595,68567.8189661048,0.0,1.0
2007-08-07,44.96,45.03,44.32,44.59,14100,11.7370511726183,11.7553250512233,11.5699757110863,11.6404606714201,54011.5222023507,0.0,1.0
2007-08-08,45.47,46.3,45.41,45.89,11900,11.8701894310265,12.0868654202008,11.8545261065079,11.9798327026569,45584.1924970196,0.0,1.0
2007-08-09,45.22,45.71,44.94,45.32,13300,11.8049255788656,11.932842729101,11.7318300644454,11.83103111973,50947.0386731395,0.0,1.0
2007-08-10,46.1336,46.22,44.8,44.8,14800,12.0434258002025,12.0659809875093,11.6952823072353,11.6952823072353,56692.9452904106,0.0,1.0
2007-08-13,46.48,46.53,46.39,46.53,6400,12.1338553937566,12.1469081641888,12.1103604069787,12.1469081641888,24515.8682336912,0.0,1.0
2007-08-14,45.63,45.63,45.5,45.5,300,11.9119582964095,11.9119582964095,11.8780210932858,11.8780210932858,1149.18132345428,0.0,1.0
2007-08-15,44.38,44.9,44.38,44.74,4900,11.585639035605,11.7213878480997,11.585639035605,11.6796189827167,18769.9616164197,0.0,1.0
2007-08-16,45.07,45.08,43.5,43.94,8900,11.7657672675691,11.7683778216555,11.3559102759986,11.4707746558018,34092.3792624767,0.0,1.0
2007-08-17,45.53,46.46,45.53,46.46,13300,11.8858527555452,12.1286342855837,11.8858527555452,12.1286342855837,50947.0386731393,0.0,1.0
2007-08-20,45.5244,46.15,45.5,46.13,500,11.8843908452567,12.0477071089042,11.8780210932858,12.0424860007313,1915.30220575713,0.0,1.0
2007-08-21,46.06,46.23,46.06,46.23,300,12.0242121221263,12.0685915415957,12.0242121221263,12.0685915415957,1149.18132345427,0.0,1.0
2007-08-22,46.62,46.62,46.62,46.62,100,12.1704031509667,12.1704031509667,12.1704031509667,12.1704031509667,383.060441151425,0.0,1.0
2007-08-23,46.02,46.3,45.95,46.3,4200,12.0137699057805,12.0868654202008,11.9954960271755,12.0868654202008,16088.5385283599,0.0,1.0
2007-08-24,46.48,46.54,45.94,45.94,11000,12.1338553937566,12.1495187182752,11.992885473089,11.992885473089,42136.6485266567,0.0,1.0
2007-08-27,46.12,46.34,46.0899,46.09,1600,12.0398754466449,12.0973076365465,12.0320176788447,12.0320437843856,6128.96705842279,0.0,1.0
2007-08-28,44.85,45.78,44.85,45.57,4700,11.7083350776675,11.9511166077061,11.7083350776675,11.8962949718909,18003.8407341169,0.0,1.0
2007-08-29,45.84,45.84,45.23,45.23,3500,11.9667799322247,11.9667799322247,11.8075361329521,11.8075361329521,13407.1154402998,0.0,1.0
2007-08-30,45.65,46.19,45.62,45.74,6100,11.9171794045824,12.05814932525,11.9093477423231,11.9406743913603,23366.6869102369,0.0,1.0
2007-08-31,46.24,46.29,46.12,46.12,1000,12.0712020956821,12.0842548661143,12.0398754466449,12.0398754466449,3830.60441151426,0.0,1.0
2007-09-04,46.61,46.61,46.3,46.3,3900,12.1677925968803,12.1677925968803,12.0868654202008,12.0868654202008,14939.3572049055,0.0,1.0
2007-09-05,46.1,46.1,46.0,46.04,700,12.034654338472,12.034654338472,12.0085487976077,12.0189910139534,2681.42308805998,0.0,1.0
2007-09-06,45.85,46.15,45.78,46.0,11500,11.9693904863111,12.0477071089042,11.9511166077061,12.0085487976077,44051.9507324139,0.0,1.0
2007-09-07,44.92,45.2,44.92,45.2,700,11.7266089562725,11.7997044706928,11.7266089562725,11.7997044706928,2681.42308805998,0.0,1.0
2007-09-10,44.69,44.69,44.18,44.41,2200,11.6665662122845,11.6665662122845,11.5334279538762,11.5934706978643,8427.32970533133,0.0,1.0
2007-09-11,45.158,45.158,44.94,44.94,3900,11.7887401435297,11.7887401435297,11.7318300644454,11.7318300644454,14939.3572049056,0.0,1.0
2007-09-12,45.0,45.2,44.94,45.12,5800,11.747493388964,11.7997044706928,11.7318300644454,11.7788200380013,22217.5055867827,0.0,1.0
2007-09-13,45.38,45.38,44.95,45.03,6900,11.8466944442486,11.8466944442486,11.7344406185318,11.7553250512233,26431.1704394483,0.0,1.0
2007-09-14,45.08,45.11,44.55,44.63,9000,11.7683778216555,11.7762094839148,11.6300184550744,11.6509028877659,34475.4397036282,0.0,1.0
2007-09-17,44.8,45.02,44.8,44.8901,3800,11.6952823072353,11.7527144971369,11.6952823072353,11.7188033995541,14556.2967637541,0.0,1.0
2007-09-18,45.52,45.64,44.8,44.8,11900,11.8832422014587,11.914568850496,11.6952823072353,11.6952823072353,45584.1924970196,0.0,1.0
2007-09-19,47.4,47.46,47.31,47.36,4300,12.3740263697088,12.3896896942274,12.3505313829308,12.363584153363,16471.5989695112,0.0,1.0
2007-09-20,46.94,47.41,46.75,47.3,9500,12.2539408817327,12.3766369237952,12.2043403540904,12.3479208288444,36390.7419093853,0.0,1.0
2007-09-21,47.11,47.2,47.1,47.16,12200,12.2983203012021,12.32181528798,12.2957097471157,12.3113730716343,46733.3738204738,0.0,1.0
2007-09-24,47.11,47.11,47.11,47.11,1000,12.323778424653,12.323778424653,12.323778424653,12.323778424653,3822.69125398743,0.09752,1.0
2007-09-25,46.09,46.15,45.91,45.91,10500,12.0569507024466,12.0726464508117,12.0098634573513,12.0098634573513,40138.2581668678,0.0,1.0
2007-09-26,46.37,46.6,46.28,46.4,15100,12.1301975281503,12.1903645635498,12.1066539056027,12.1380454023329,57722.6379352101,0.0,1.0
2007-09-27,46.64,46.65,46.43,46.52,5900,12.2008283957932,12.2034443538541,12.1458932765154,12.169436899063,22553.8783985258,0.0,1.0
2007-09-28,45.92,46.64,45.92,46.64,18700,12.0124794154122,12.2008283957932,12.0124794154122,12.2008283957932,71484.3264495646,0.0,1.0
2007-10-01,47.02,47.29,46.22,46.22,10400,12.3002348021054,12.3708656697483,12.0909581572376,12.0909581572376,39755.9890414692,0.0,1.0
2007-10-02,47.41,47.52,47.35,47.35,6700,12.4022571664785,12.4310327051478,12.3865614181134,12.3865614181134,25612.0314017156,0.0,1.0
2007-10-03,47.19,47.5201,47.19,47.43,10700,12.3447060891398,12.4310588647284,12.3447060891398,12.4074890826002,40902.7964176654,0.0,1.0
2007-10-04,47.29,47.33,47.29,47.33,2700,12.3708656697483,12.3813295019917,12.3708656697483,12.3813295019917,10321.266385766,0.0,1.0
2007-10-05,48.17,48.18,47.94,47.95,3400,12.6010699791029,12.6036859371637,12.5409029437034,12.5435189017642,12997.1502635572,0.0,1.0
2007-10-08,47.72,48.05,47.72,48.02,1800,12.4833518663647,12.5696784823727,12.4833518663647,12.5618306081902,6880.84425717737,0.0,1.0
2007-10-09,48.12,48.12,47.69,47.83,8700,12.5879901887987,12.5879901887987,12.4755039921822,12.5121274050341,33257.4139096904,0.0,1.0
2007-10-10,47.92,48.0,47.74,48.0,11000,12.5356710275817,12.5565986920685,12.4885837824864,12.5565986920685,42049.6037938616,0.0,1.0
2007-10-11,47.38,48.316,47.35,48.2,23400,12.3944092922959,12.6392629667913,12.3865614181134,12.6089178532854,89450.9753433057,0.0,1.0
2007-10-12,47.73,47.9178,47.61,47.62,10800,12.4859678244256,12.5350955168083,12.4545763276954,12.4571922857563,41285.0655430641,0.0,1.0
2007-10-15,47.02,47.51,46.81,47.5,8800,12.3002348021054,12.4284167470869,12.2452996828276,12.4258007890261,33639.6830350893,0.0,1.0
2007-10-16,46.9218,46.9218,46.75,46.75,200,12.2745460939479,12.2745460939479,12.2296039344625,12.2296039344625,764.538250797483,0.0,1.0
2007-10-17,46.76,47.22,46.27,47.22,1300,12.2322198925234,12.3525539633224,12.1040379475418,12.3525539633224,4969.49863018363,0.0,1.0
2007-10-18,46.5725,46.58,46.39,46.58,1300,12.1831706788825,12.1851326474281,12.135429444272,12.1851326474281,4969.49863018363,0.0,1.0
2007-10-19,44.96,46.39,44.96,46.39,21800,11.7613474415708,12.135429444272,11.7613474415708,12.135429444272,83334.6693369257,0.0,1.0
2007-10-22,45.81,45.81,45.05,45.05,3800,11.9837038767429,11.9837038767429,11.7848910641184,11.7848910641184,14526.2267651521,0.0,1.0
2007-10-23,45.99,45.99,45.63,45.63,500,12.0307911218381,12.0307911218381,11.9366166316476,11.9366166316476,1911.34562699371,0.0,1.0
2007-10-24,45.33,45.59,44.69,45.59,21000,11.8581378898222,11.9261527994042,11.6907165739279,11.9261527994042,80276.5163337355,0.0,1.0
2007-10-25,45.13,45.74,45.03,45.6,24500,11.8058187286052,11.9653921703169,11.7796591479967,11.9287687574651,93655.9357226918,0.0,1.0
2007-10-26,46.07,46.07,45.74,45.8,17000,12.0517187863249,12.0517187863249,11.9653921703169,11.981087918682,64985.751317786,0.0,1.0
2007-10-29,45.87,46.46,45.78,46.33,5900,11.9993996251079,12.153741150698,11.9758560025603,12.1197336959069,22553.8783985258,0.0,1.0
2007-10-30,45.51,45.84,45.51,45.79,4000,11.9052251349174,11.9915517509254,11.9052251349174,11.9784719606212,15290.7650159497,0.0,1.0
2007-10-31,45.83,45.83,45.78,45.83,300,11.9889357928646,11.9889357928646,11.9758560025603,11.9889357928646,1146.80737619622,0.0,1.0
2007-11-01,44.01,44.73,43.98,44.73,7400,11.5128314257903,11.7011804061713,11.5049835516077,11.7011804061713,28287.9152795068,0.0,1.0
2007-11-02,44.0099,44.33,43.78,44.25,13300,11.5128052662097,11.5965420837374,11.4526643903908,11.5756144192506,50841.7936780325,0.0,1.0
2007-11-05,43.82,43.95,43.41,43.65,66400,11.4631282226342,11.4971356774252,11.3558739421394,11.4186569355998,253826.699264764,0.0,1.0
2007-11-06,44.3,44.3,43.45,43.45,7500,11.5886942095549,11.5886942095549,11.3663377743828,11.3663377743828,28670.1844049055,0.0,1.0
2007-11-07,42.81,43.88,42.78,43.16,28000,11.1989164584886,11.4788239709993,11.191068584306,11.2904749906182,107035.355111647,0.0,1.0
2007-11-08,43.51,43.51,42.57,43.12,20600,11.3820335227479,11.3820335227479,11.1361334650282,11.2800111583749,78747.4398321408,0.0,1.0
2007-11-09,43.12,43.49,42.59,43.12,7900,11.2800111583749,11.3768016066262,11.1413653811499,11.2800111583749,30199.2609065004,0.0,1.0
2007-11-12,43.37,43.88,43.06,43.88,4200,11.345410109896,11.4788239709993,11.2643154100098,11.4788239709993,16055.3032667472,0.0,1.0
2007-11-13,43.89,43.89,43.89,43.89,100,11.4814399290601,11.4814399290601,11.4814399290601,11.4814399290601,382.269125398742,0.0,1.0
2007-11-14,43.61,44.09,43.58,43.58,2100,11.4081931033564,11.5337590902771,11.4003452291738,11.4003452291738,8027.65163337356,0.0,1.0
2007-11-15,43.06,43.93,43.06,43.06,2900,11.2643154100098,11.4919037613035,11.2643154100098,11.2643154100098,11085.8046365635,0.0,1.0
2007-11-16,42.82,42.85,42.82,42.85,400,11.2015324165494,11.209380290732,11.2015324165494,11.209380290732,1529.07650159497,0.0,1.0
2007-11-19,41.73,42.1,41.73,42.04,8900,10.916392987917,11.0131834361684,10.916392987917,10.9974876878033,34021.9521604881,0.0,1.0
2007-11-20,41.76,42.19,41.05,41.37,7200,10.9242408620996,11.036727058716,10.7385078397794,10.8222184977265,27523.3770287093,0.0,1.0
2007-11-21,41.6,41.6,41.6,41.6,200,10.882385533126,10.882385533126,10.882385533126,10.882385533126,764.538250797484,0.0,1.0
2007-11-23,42.17,42.17,41.81,42.17,500,11.0314951425943,11.0314951425943,10.9373206524038,11.0314951425943,1911.34562699371,0.0,1.0
2007-11-26,40.98,41.82,40.98,41.82,5200,10.7201961333535,10.9399366104647,10.7201961333535,10.9399366104647,19877.9945207345,0.0,1.0
2007-11-27,40.98,40.98,40.98,40.98,2900,10.7201961333535,10.7201961333535,10.7201961333535,10.7201961333535,11085.8046365635,0.0,1.0
2007-11-28,42.82,42.86,42.2,42.31,18500,11.2015324165494,11.2119962487928,11.0393430167769,11.0681185554462,70719.7881987673,0.0,1.0
2007-11-29,42.472,42.79,42.472,42.68,400,11.1104970760319,11.1936845423669,11.1104970760319,11.1649090036976,1529.07650159497,0.0,1.0
2007-11-30,42.5,43.16,42.5,43.13,700,11.1178217586023,11.2904749906182,11.1178217586023,11.2826271164357,2675.88387779119,0.0,1.0
2007-12-03,42.06,42.53,42.05,42.2,2600,11.002719603925,11.1256696327848,11.0001036458642,11.0393430167769,9938.99726036728,0.0,1.0
2007-12-04,41.63,41.81,41.58,41.67,9100,10.8902334073086,10.9373206524038,10.8771536170043,10.900697239552,34786.4904112854,0.0,1.0
2007-12-05,41.96,42.35,41.96,42.06,6500,10.9765600233165,11.0785823876896,10.9765600233165,11.002719603925,24847.4931509183,0.0,1.0
2007-12-06,43.38,43.38,42.66,43.37,3500,11.3480260679569,11.3480260679569,11.1596770875759,11.345410109896,13379.4193889559,0.0,1.0
2007-12-07,43.32,43.4601,43.32,43.38,800,11.3323303195918,11.3689798920243,11.3323303195918,11.3480260679569,3058.15300318993,0.0,1.0
2007-12-10,43.59,43.95,43.59,43.86,3200,11.4029611872347,11.4971356774252,11.4029611872347,11.4735920548776,12232.6120127597,0.0,1.0
2007-12-11,42.4899,43.96,42.4899,43.94,10300,11.1151796409608,11.4997516354861,11.1151796409608,11.4945197193644,39373.7199160705,0.0,1.0
2007-12-12,42.64,43.61,42.25,43.25,18300,11.1544451714542,11.4081931033564,11.0524228070811,11.3140186131659,69955.2499479695,0.0,1.0
2007-12-13,42.55,42.55,41.52,42.04,7800,11.1309015489065,11.1309015489065,10.8614578686392,10.9974876878033,29816.9917811019,0.0,1.0
2007-12-14,41.52,42.01,41.52,41.93,7300,10.8614578686392,10.9896398136208,10.8614578686392,10.968712149134,27905.6461541082,0.0,1.0
2007-12-17,40.59,41.27,40.59,41.27,16100,10.6556316724537,10.8341443489077,10.6556316724537,10.8341443489077,61328.9779609581,0.14319,1.0
2007-12-18,41.58,41.59,40.73,41.32,12600,10.9155251278794,10.9181503142978,10.6923842823119,10.8472702809999,47996.5914477063,0.0,1.0
2007-12-19,41.65,41.74,41.48,41.64,10800,10.9339014328085,10.9575281105744,10.889273263695,10.93127624639,41139.9355266054,0.0,1.0
2007-12-20,42.25,42.25,41.46,42.14,11600,11.091412617915,11.091412617915,10.8840228908581,11.0625355673121,44187.3381582057,0.0,1.0
2007-12-21,43.13,43.17,42.95,43.02,51600,11.3224290227378,11.3329297684116,11.2751756672059,11.2935519721349,196557.469738226,0.0,1.0
2007-12-24,43.5,43.83,43.15,43.83,500,11.4195609202201,11.5061920720287,11.3276793955747,11.5061920720287,1904.62664475026,0.0,1.0
2007-12-26,43.82,44.01,43.48,43.71,16600,11.5035668856103,11.5534454275606,11.4143105473833,11.4746898350074,63233.6046057082,0.0,1.0
2007-12-27,42.4301,43.73,42.43,43.73,6900,11.1386922253111,11.4799402078443,11.1386659734469,11.4799402078443,26283.8476975535,0.0,1.0
2007-12-28,42.36,42.36,42.36,42.36,1100,11.1202896685178,11.1202896685178,11.1202896685178,11.1202896685178,4190.17861845056,0.0,1.0
2007-12-31,42.2199,42.2199,41.91,41.92,2000,11.0835108067955,11.0835108067955,11.002156279688,11.0047814661064,7618.50657900098,0.0,1.0
2008-01-02,41.16,41.95,41.16,41.3,3500,10.8052672983048,11.0126570253617,10.8052672983048,10.842019908163,13332.3865132518,0.0,1.0
2008-01-03,40.54,41.36,40.54,41.26,26900,10.6425057403615,10.8577710266737,10.6425057403615,10.8315191624893,102468.913487563,0.0,1.0
2008-01-04,39.2101,40.1,39.2101,40.1,8100,10.293382198573,10.5269975379501,10.293382198573,10.5269975379501,30854.951644954,0.0,1.0
2008-01-07,39.35,39.71,39.0,39.44,17700,10.330108556567,10.4246152676308,10.2382270319215,10.3537352343329,67423.7832241587,0.0,1.0
2008-01-08,38.29,39.55,38.29,39.04,13200,10.0518387962122,10.3826122849358,10.0518387962122,10.2487277775953,50282.1434214065,0.0,1.0
2008-01-09,38.53,38.61,37.39,37.79,20200,10.1148432702548,10.1358447616023,9.81557201855244,9.92057947529009,76946.9164479099,0.0,1.0
2008-01-10,39.05,39.37,38.15,38.28,24100,10.2513529640137,10.3353589294038,10.015086186354,10.0492136097937,91803.0042769623,0.0,1.0
2008-01-11,38.27,38.87,38.22,38.87,3200,10.0465884233753,10.2040996084818,10.0334624912831,10.2040996084818,12189.6105264016,0.0,1.0
2008-01-14,38.69,38.69,38.25,38.28,5000,10.1568462529498,10.1568462529498,10.0413380505384,10.0492136097937,19046.2664475026,0.0,1.0
2008-01-15,37.73,38.1,37.4701,38.1,8500,9.90482835677944,10.0019602542618,9.83659976176415,10.0019602542618,32378.6529607543,0.0,1.0
2008-01-16,38.14,38.58,37.81,37.81,4300,10.0124609999355,10.127969202347,9.92582984812698,9.92582984812698,16379.7891448522,0.0,1.0
2008-01-17,37.33,38.17,37.33,37.57,15200,9.79982090004179,10.0203365591909,9.79982090004179,9.86282537408438,57900.6500004077,0.0,1.0
2008-01-18,36.71,37.44,36.66,37.27,25300,9.63705934209842,9.82869795064464,9.62393341000621,9.78406978153114,96374.1082243628,0.0,1.0
2008-01-22,37.19,37.27,36.51,37.19,1100,9.76306829018361,9.78406978153114,9.58455561372959,9.76306829018361,4190.17861845056,0.0,1.0
2008-01-23,37.17,37.17,36.19,36.19,3300,9.75781791734672,9.75781791734672,9.50054964833947,9.50054964833947,12570.5358553517,0.0,1.0
2008-01-24,38.84,39.08,38.5,39.0,7900,10.1962240492264,10.259228523269,10.1069677109994,10.2382270319215,30093.1009870541,0.0,1.0
2008-01-25,38.26,39.31,38.26,39.31,23500,10.0439632369568,10.3196078108932,10.0439632369568,10.3196078108932,89517.4523032623,0.0,1.0
2008-01-28,39.11,39.36,38.0,38.26,19500,10.2671040825244,10.3327337429854,9.97570839007736,10.0439632369568,74280.4391452596,0.0,1.0
2008-01-29,39.65,39.68,38.95,39.53,6200,10.4088641491202,10.4167397083755,10.2251010998293,10.3773619120989,23617.3703949031,0.0,1.0
2008-01-30,40.22,40.22,39.93,40.22,700,10.5584997749714,10.5584997749714,10.4823693688366,10.5584997749714,2666.47730265034,0.0,1.0
2008-01-31,40.45,40.45,38.96,38.96,1700,10.6188790625955,10.6188790625955,10.2277262862477,10.2277262862477,6475.73059215087,0.0,1.0
2008-02-01,41.35,41.35,40.87,40.87,500,10.8551458402552,10.8551458402552,10.72913689217,10.72913689217,1904.62664475026,0.0,1.0
2008-02-04,40.98,41.1744,40.98,41.09,1700,10.7580139427729,10.8090475667474,10.7580139427729,10.7868909933758,6475.73059215086,0.0,1.0
2008-02-05,40.06,40.73,40.06,40.61,1900,10.5164967922763,10.6923842823119,10.5164967922763,10.6608820452906,7237.58125005096,0.0,1.0
2008-02-06,39.54,40.16,39.54,40.16,2800,10.3799870985173,10.5427486564607,10.3799870985173,10.5427486564607,10665.9092106015,0.0,1.0
2008-02-07,40.16,40.16,39.46,39.46,1600,10.5427486564607,10.5427486564607,10.3589856071698,10.3589856071698,6094.80526320081,0.0,1.0
2008-02-08,39.77,40.33,39.73,40.33,8300,10.4403663861415,10.5873768255742,10.4298656404677,10.5873768255742,31616.8023028542,0.0,1.0
2008-02-11,39.71,39.9,39.24,39.34,13200,10.4246152676308,10.4744938095812,10.3012315059641,10.3274833701485,50282.1434214069,0.0,1.0
2008-02-12,39.73,40.11,39.73,40.11,8000,10.4298656404677,10.5296227243685,10.4298656404677,10.5296227243685,30474.0263160041,0.0,1.0
2008-02-13,40.76,40.76,40.55,40.59,4300,10.7002598415672,10.7002598415672,10.6451309267799,10.6556316724537,16379.7891448522,0.0,1.0
2008-02-14,39.88,40.6,39.87,40.08,5000,10.4692434367443,10.6582568588721,10.4666182503259,10.5217471651132,19046.2664475026,0.0,1.0
2008-02-15,39.64,39.64,39.34,39.49,27500,10.4062389627018,10.4062389627018,10.3274833701485,10.3668611664251,104754.465461263,0.0,1.0
2008-02-19,39.8,40.08,39.61,39.61,3300,10.4482419453968,10.5217471651132,10.3983634034464,10.3983634034464,12570.5358553517,0.0,1.0
2008-02-20,40.11,40.25,39.34,39.53,23000,10.5296227243685,10.5663753342267,10.3274833701485,10.3773619120989,87612.8256585117,0.0,1.0
2008-02-21,39.29,40.92,39.29,40.92,8700,10.3143574380563,10.7422628242623,10.3143574380563,10.7422628242623,33140.5036186544,0.0,1.0
2008-02-22,39.34,39.34,38.74,38.79,11400,10.3274833701485,10.3274833701485,10.169972185042,10.1830981171342,43425.4875003058,0.0,1.0
2008-02-25,40.1,40.22,39.18,39.35,58700,10.5269975379501,10.5584997749714,10.2854803874534,10.330108556567,223603.168093679,0.0,1.0
2008-02-26,40.68,40.95,40.26,40.45,33900,10.6792583502197,10.7501383835176,10.5690005206451,10.6188790625955,129133.686514067,0.0,1.0
2008-02-27,40.5,40.94,40.35,40.94,15400,10.6320049946877,10.7475131970991,10.5926271984111,10.7475131970991,58662.5006583079,0.0,1.0
2008-02-28,39.89,40.26,39.75,40.26,7600,10.4718686231628,10.5690005206451,10.4351160133046,10.5690005206451,28950.3250002038,0.0,1.0
2008-02-29,38.83,39.3,38.83,39.28,10200,10.193598862808,10.3169826244747,10.193598862808,10.3117322516379,38854.3835529052,0.0,1.0
2008-03-03,38.51,38.73,38.21,38.23,8500,10.1095928974179,10.1673469986236,10.0308373048646,10.0360876777015,32378.6529607542,0.0,1.0
2008-03-04,38.63,38.63,37.96,38.07,28600,10.1410951344392,10.1410951344392,9.96520764440359,9.99408469500645,108944.644079714,0.0,1.0
2008-03-05,38.6,38.85,38.6,38.6,4000,10.1332195751838,10.1988492356449,10.1332195751838,10.1332195751838,15237.0131580021,0.0,1.0
2008-03-06,37.31,37.82,37.31,37.72,18600,9.7945705272049,9.92845503454542,9.7945705272049,9.902203170361,70852.1111847095,0.0,1.0
2008-03-07,37.32,37.43,37.08,37.32,26200,9.79719571362335,9.8260727642262,9.73419123958075,9.79719571362335,99802.4361849133,0.0,1.0
2008-03-10,36.47,37.54,36.47,37.54,22100,9.57405486805582,9.85494981482906,9.57405486805582,9.85494981482906,84184.4976979613,0.0,1.0
2008-03-11,38.1,38.1,37.15,37.54,12800,10.0019602542618,10.0019602542618,9.75256754450984,9.85494981482906,48758.4421056064,0.0,1.0
2008-03-12,37.84,38.677,37.84,38.677,1600,9.9337054073823,10.1534335106058,9.9337054073823,10.1534335106058,6094.80526320081,0.0,1.0
2008-03-13,38.44,38.59,37.34,37.34,14900,10.0912165924888,10.1305943887654,9.80244608646023,9.80244608646023,56757.8740135575,0.0,1.0
2008-03-14,37.73,38.56,37.36,38.56,46100,9.90482835677944,10.1227188295101,9.80769645929711,10.1227188295101,175606.576645973,0.0,1.0
2008-03-17,37.32,37.51,36.82,37.09,5800,9.79719571362335,9.84707425557373,9.66593639270127,9.73681642599919,22093.6690791029,0.0,1.0
2008-03-18,38.22,38.22,37.41,38.04,33300,10.0334624912831,10.0334624912831,9.82082239138932,9.98620913575113,126848.134540367,0.0,1.0
2008-03-19,37.5,38.95,37.5,38.95,5500,9.84444906915529,10.2251010998293,9.84444906915529,10.2251010998293,20950.8930922528,0.0,1.0
2008-03-20,38.92,38.9499,38.22,38.22,25800,10.217225540574,10.2250748479651,10.0334624912831,10.0334624912831,98278.7348691128,0.0,1.0
2008-03-24,39.74,40.09,39.28,39.28,37700,10.4689599166112,10.5611626335415,10.3477792029312,10.3477792029312,143108.58117078,0.13892,1.0
2008-03-25,40.08,40.11,39.54,40.0,1700,10.5585282702007,10.5664313602233,10.4162726497938,10.5374533634737,6453.17209523414,0.0,1.0
2008-03-26,39.9,39.9,39.52,39.67,13400,10.511109730065,10.511109730065,10.411003923112,10.4505193732251,50866.1800447871,0.0,1.0
2008-03-27,39.39,39.948,39.39,39.5,1400,10.3767571996808,10.5237546741012,10.3767571996808,10.4057351964303,5314.37701960458,0.0,1.0
2008-03-28,38.8,39.37,38.8,39.37,5700,10.2213297625695,10.371488472999,10.2213297625695,10.371488472999,21637.1064369616,0.0,1.0
2008-03-31,39.17,39.41,38.85,38.85,2700,10.3188012061817,10.3820259263625,10.2345015792739,10.2345015792739,10249.155680666,0.0,1.0
2008-04-01,40.13,40.13,39.72,39.72,2700,10.571700086905,10.571700086905,10.4636911899294,10.4636911899294,10249.155680666,0.0,1.0
2008-04-02,40.26,40.41,40.14,40.14,3100,10.6059468103363,10.6454622604493,10.5743344502459,10.5743344502459,11767.5491148388,0.0,1.0
2008-04-03,40.32,40.39,40.2,40.25,4800,10.6217529903815,10.6401935337676,10.5901406302911,10.6033124469954,18220.721210073,0.0,1.0
2008-04-04,40.06,40.51,40.06,40.46,14600,10.5532595435189,10.671805893858,10.5532595435189,10.6586340771537,55421.3603473053,0.0,1.0
2008-04-07,40.0699,40.42,39.95,40.37,3000,10.5558675632264,10.6480966237902,10.5242815467694,10.6349248070859,11387.9507562956,0.0,1.0
2008-04-08,40.02,40.09,39.75,39.92,7600,10.5427220901555,10.5611626335415,10.471594279952,10.5163784567468,28849.475249282,0.0,1.0
2008-04-09,39.02,39.64,39.02,39.64,1500,10.2792857560686,10.4426162832025,10.2792857560686,10.4426162832025,5693.9753781478,0.0,1.0
2008-04-10,39.35,39.58,38.9,39.04,5900,10.3662197463173,10.4268101031573,10.2476733959782,10.2845544827504,22396.3031540479,0.0,1.0
2008-04-11,38.36,38.96,38.29,38.96,6000,10.1054177755713,10.2634795760234,10.0869772321852,10.2634795760234,22775.9015125912,0.0,1.0
2008-04-14,38.16,38.56,38.16,38.56,3900,10.0527305087539,10.1581050423887,10.0527305087539,10.1581050423887,14804.3359831843,0.0,1.0
2008-04-15,38.55,38.55,38.55,38.55,100,10.1554706790478,10.1554706790478,10.1554706790478,10.1554706790478,379.598358543186,0.0,1.0
2008-04-16,39.566,39.57,38.99,39.12,3900,10.42312199448,10.4241757398164,10.271382666046,10.3056293894773,14804.3359831843,0.0,1.0
2008-04-17,39.52,39.52,39.37,39.38,1200,10.411003923112,10.411003923112,10.371488472999,10.3741228363399,4555.18030251825,0.0,1.0
2008-04-18,39.97,40.02,39.97,40.02,2800,10.5295502734511,10.5427220901555,10.5295502734511,10.5427220901555,10628.7540392092,0.0,1.0
2008-04-21,39.72,39.84,39.65,39.65,1500,10.4636911899294,10.4953035500198,10.4452506465433,10.4452506465433,5693.97537814779,0.0,1.0
2008-04-22,38.73,39.43,38.47,39.43,8200,10.2028892191834,10.3872946530442,10.1343957723209,10.3872946530442,31127.0654005414,0.0,1.0
2008-04-23,38.753,39.03,38.71,38.81,5200,10.2089482548674,10.2819201194095,10.1976204925017,10.2239641259104,19739.1146442457,0.0,1.0
2008-04-24,39.76,39.76,38.53,38.53,1300,10.4742286432929,10.4742286432929,10.1502019523661,10.1502019523661,4934.77866106141,0.0,1.0
2008-04-25,39.37,39.49,39.22,39.49,8300,10.371488472999,10.4031008330894,10.331973022886,10.4031008330894,31506.6637590845,0.0,1.0
2008-04-28,40.01,40.23,39.69,39.69,7100,10.5400877268146,10.5980437203137,10.4557880999068,10.4557880999068,26951.4834565662,0.0,1.0
2008-04-29,39.88,40.01,39.88,40.01,5000,10.5058410033833,10.5400877268146,10.5058410033833,10.5400877268146,18979.9179271593,0.0,1.0
2008-04-30,40.144,40.27,40.02,40.05,28200,10.5753881955822,10.6085811736772,10.5427220901555,10.5506251801781,107046.737109179,0.0,1.0
2008-05-01,40.44,40.66,39.7,39.7,8900,10.6533653504719,10.711321343971,10.4584224632477,10.4584224632477,33784.2539103437,0.0,1.0
2008-05-02,40.42,40.61,40.42,40.61,500,10.6480966237902,10.6981495272667,10.6480966237902,10.6981495272667,1897.99179271593,0.0,1.0
2008-05-05,40.01,40.16,40.01,40.11,4000,10.5400877268146,10.5796031769276,10.5400877268146,10.5664313602233,15183.9343417274,0.0,1.0
2008-05-06,40.01,40.07,39.81,39.88,4400,10.5400877268146,10.5558939068598,10.4874004599972,10.5058410033833,16702.3277759002,0.0,1.0
2008-05-07,39.64,40.291,39.6,40.291,4300,10.4426162832025,10.614113336693,10.432078829839,10.614113336693,16322.7294173569,0.0,1.0
2008-05-08,39.44,39.64,39.27,39.64,2700,10.3899290163851,10.4426162832025,10.3451448395903,10.4426162832025,10249.155680666,0.0,1.0
2008-05-09,39.61,39.61,39.61,39.61,200,10.4347131931799,10.4347131931799,10.4347131931799,10.4347131931799,759.196717086369,0.0,1.0
2008-05-12,39.61,39.61,39.61,39.61,0,10.4347131931799,10.4347131931799,10.4347131931799,10.4347131931799,0,0.0,1.0
2008-05-13,40.4901,40.4901,40.24,40.24,2800,10.6665635108097,10.6665635108097,10.6006780836546,10.6006780836546,10628.7540392092,0.0,1.0
2008-05-14,40.75,41.08,40.62,40.62,3300,10.7350306140389,10.8219646042875,10.7007838906076,10.7007838906076,12526.7458319251,0.0,1.0
2008-05-15,40.45,40.45,40.45,40.45,2000,10.6559997138128,10.6559997138128,10.6559997138128,10.6559997138128,7591.96717086372,0.0,1.0
2008-05-16,40.74,41.61,40.27,41.61,4300,10.732396250698,10.9615858613535,10.6085811736772,10.9615858613535,16322.729417357,0.0,1.0
2008-05-19,41.02,41.03,41.02,41.03,400,10.8061584242423,10.8087927875832,10.8061584242423,10.8087927875832,1518.39343417274,0.0,1.0
2008-05-20,40.43,40.51,40.09,40.49,44100,10.6507309871311,10.671805893858,10.5611626335415,10.6665371671763,167402.876117545,0.0,1.0
2008-05-21,40.014,40.73,39.88,40.73,7400,10.5411414721509,10.7297618873571,10.5058410033833,10.7297618873571,28090.2785321959,0.0,1.0
2008-05-22,40.422,40.46,40.07,40.07,4700,10.6486234964584,10.6586340771537,10.5558939068598,10.5558939068598,17841.1228515297,0.0,1.0
2008-05-23,39.743,40.2,39.7,40.2,2900,10.4697502256134,10.5901406302911,10.4584224632477,10.5901406302911,11008.3523977524,0.0,1.0
2008-05-27,40.222,40.58,40.222,40.57,1700,10.595936229641,10.6902464372441,10.595936229641,10.6876120739032,6453.17209523416,0.0,1.0
2008-05-28,40.5201,40.62,40.32,40.62,1000,10.6744666008323,10.7007838906076,10.6217529903815,10.7007838906076,3795.98358543186,0.0,1.0
2008-05-29,41.04,41.06,40.57,40.58,6500,10.8114271509241,10.8166958776058,10.6876120739032,10.6902464372441,24673.893305307,0.0,1.0
2008-05-30,40.91,41.0,40.83,40.83,12000,10.7771804274928,10.8008896975606,10.7561055207658,10.7561055207658,45551.8030251821,0.0,1.0
2008-06-02,40.23,40.32,40.044,40.32,10900,10.5980437203137,10.6217529903815,10.5490445621736,10.6217529903815,41376.2210812073,0.0,1.0
2008-06-03,40.42,40.79,40.0001,40.57,34900,10.6480966237902,10.7455680674023,10.5374797071071,10.6876120739032,132479.827131572,0.0,1.0
2008-06-04,40.7,41.03,40.38,40.39,28200,10.7218587973345,10.8087927875832,10.6375591704267,10.6401935337676,107046.737109179,0.0,1.0
2008-06-05,41.51,41.53,41.01,41.01,13900,10.9352422279449,10.9405109546266,10.8035240609014,10.8035240609014,52764.1718375026,0.0,1.0
2008-06-06,40.29,41.14,40.29,41.14,12700,10.6138499003589,10.8377707843327,10.6138499003589,10.8377707843327,48208.9915349847,0.0,1.0
2008-06-09,39.75,40.31,39.69,40.09,22500,10.471594279952,10.6191186270407,10.4557880999068,10.5611626335415,85409.630672217,0.0,1.0
2008-06-10,39.87,39.96,39.74,39.89,9200,10.5032066400424,10.5269159101103,10.4689599166112,10.5084753667242,34923.0489859732,0.0,1.0
2008-06-11,38.91,39.82,38.91,39.82,7400,10.2503077593191,10.4900348233381,10.2503077593191,10.4900348233381,28090.2785321957,0.0,1.0
2008-06-12,38.91,38.91,38.91,38.91,0,10.2503077593191,10.2503077593191,10.2503077593191,10.2503077593191,0,0.0,1.0
2008-06-13,39.53,39.53,39.32,39.43,7600,10.4136382864529,10.4136382864529,10.3583166562947,10.3872946530442,28849.4752492822,0.0,1.0
2008-06-16,40.09,40.09,39.66,39.66,1600,10.5611626335415,10.5611626335415,10.4478850098842,10.4478850098842,6073.573736691,0.0,1.0
2008-06-17,39.8,39.8,39.8,39.8,100,10.4847660966564,10.4847660966564,10.4847660966564,10.4847660966564,379.598358543184,0.0,1.0
2008-06-18,39.34,39.49,39.14,39.49,4400,10.3635853829764,10.4031008330894,10.310898116159,10.4031008330894,16702.3277759002,0.0,1.0
2008-06-19,39.66,39.66,39.37,39.37,4100,10.4478850098842,10.4478850098842,10.371488472999,10.371488472999,15563.5327002706,0.0,1.0
2008-06-20,39.06,39.12,38.8501,38.9,5900,10.2898232094321,10.3056293894773,10.2345279229073,10.2476733959782,22396.303154048,0.0,1.0
2008-06-23,38.35,38.88,38.29,38.71,8000,10.1552572956172,10.2956037458565,10.1393690182316,10.2505869599307,30210.9529152362,0.19919,1.0
2008-06-24,37.86,38.1845,37.84,38.12,4100,10.0255030303016,10.1114321304953,10.0202069378398,10.0943522323058,15483.1133690586,0.0,1.0
2008-06-25,38.53,38.53,38.14,38.14,1100,10.2029221277739,10.2029221277739,10.0996483247677,10.0996483247677,4154.00602584499,0.0,1.0
2008-06-26,37.31,37.9,37.31,37.9,3400,9.87986048760046,10.0360952152253,9.87986048760046,10.0360952152253,12839.6549889754,0.0,1.0
2008-06-27,37.08,37.41,36.89,37.34,19000,9.81895542428907,9.90634094990976,9.7686425459014,9.88780462629325,71751.0131736859,0.0,1.0
2008-06-30,36.73,37.19,36.67,37.1,8100,9.72627380620651,9.8480839328293,9.71038552882093,9.82425151675093,30588.5898266766,0.0,1.0
2008-07-01,36.49,36.6,35.94,36.13,42400,9.66272069666419,9.69184920520442,9.51707815396303,9.5673910323507,160118.050450752,0.0,1.0
2008-07-02,35.52,35.8,35.51,35.7,15000,9.40586021226396,9.48000550673001,9.40321216603303,9.45352504442071,56645.5367160679,0.0,1.0
2008-07-03,35.35,35.35,35.1899,35.1899,500,9.36084342633815,9.36084342633815,9.31844820618096,9.31844820618096,1888.18455720226,0.0,1.0
2008-07-07,34.89,35.53,34.58,35.46,14700,9.23903329971536,9.40850825849489,9.15694386655652,9.38997193487838,55512.6259817465,0.0,1.0
2008-07-08,36.17,36.17,34.73,34.73,21300,9.57798321727442,9.57798321727442,9.19666456002048,9.19666456002048,80436.6621368164,0.0,1.0
2008-07-09,35.32,35.56,35.32,35.56,500,9.35289928764536,9.41645239718768,9.35289928764536,9.41645239718768,1888.18455720226,0.0,1.0
2008-07-10,35.15,35.6701,35.15,35.3,6500,9.30788250171955,9.44560738619022,9.30788250171955,9.3476031951835,24546.3992436294,0.0,1.0
2008-07-11,35.58,35.58,34.92,34.92,1400,9.42174848964954,9.42174848964954,9.24697743840815,9.24697743840815,5286.91676016633,0.0,1.0
2008-07-14,35.08,35.54,35.08,35.12,6200,9.28934617810303,9.41115630472582,9.28934617810303,9.29993836302675,23413.4885093081,0.0,1.0
2008-07-15,34.9,35.53,34.39,34.51,18000,9.24168134594629,9.40850825849489,9.10663098816885,9.13840754294001,67974.6440592814,0.0,1.0
2008-07-16,36.4,36.4,35.0,35.0,19500,9.63888828058582,9.63888828058582,9.26816180825559,9.26816180825559,73639.1977308882,0.0,1.0
2008-07-17,37.1,37.25,36.38,36.97,5900,9.82425151675093,9.86397221021488,9.63359218812396,9.78982691574884,22280.5777749867,0.0,1.0
2008-07-18,36.98,37.23,36.77,36.98,15800,9.79247496197977,9.85867611775302,9.73686599113023,9.79247496197977,59666.6320075914,0.0,1.0
2008-07-21,37.11,37.1899,37.0699,37.13,14400,9.82689956298186,9.84805745236699,9.81628089759583,9.83219565544372,54379.7152474251,0.0,1.0
2008-07-22,38.42,38.42,37.02,37.02,10100,10.1737936192337,10.1737936192337,9.80306714690349,9.80306714690349,38141.3280554857,0.0,1.0
2008-07-23,38.64,38.9,38.46,38.52,6200,10.2320506363142,10.3008998383184,10.1843858041574,10.200274081543,23413.488509308,0.0,1.0
2008-07-24,37.584,38.53,37.55,38.4,41900,9.95241695432795,10.2029221277739,9.94341359714278,10.1684975267718,158229.86589355,0.0,1.0
2008-07-25,38.06,38.23,38.06,38.23,2600,10.0784639549202,10.123480740846,10.0784639549202,10.123480740846,9818.55969745178,0.0,1.0
2008-07-28,37.06,37.31,37.06,37.3,3100,9.81365933182721,9.87986048760046,9.81365933182721,9.87721244136953,11706.744254654,0.0,1.0
2008-07-29,38.16,38.17,37.6,37.6,900,10.1049444172295,10.1075924634605,9.95665382829744,9.95665382829744,3398.73220296408,0.0,1.0
2008-07-30,38.2899,38.58,38.22,38.58,4600,10.1393425377693,10.2161623589286,10.1208326946151,10.2161623589286,17371.2979262608,0.0,1.0
2008-07-31,38.45,38.55,38.26,38.26,8000,10.1817377579265,10.2082182202358,10.1314248795388,10.1314248795388,30210.9529152362,0.0,1.0
2008-08-01,38.322,38.57,37.78,38.57,1900,10.1478427661706,10.2135143126977,10.0043186604542,10.2135143126977,7175.10131736859,0.0,1.0
2008-08-04,37.68,37.99,37.68,37.99,2200,9.97783819814488,10.0599276313037,9.97783819814488,10.0599276313037,8308.01205168995,0.0,1.0
2008-08-05,38.81,38.81,38.81,38.81,400,10.27706742224,10.27706742224,10.27706742224,10.27706742224,1510.54764576181,0.0,1.0
2008-08-06,38.9,38.9,38.34,38.34,3000,10.3008998383184,10.3008998383184,10.1526092493863,10.1526092493863,11329.1073432135,0.0,1.0
2008-08-07,38.9,38.9,38.9,38.9,0,10.3008998383184,10.3008998383184,10.3008998383184,10.3008998383184,0,0.0,1.0
2008-08-08,39.28,39.37,38.39,38.39,2400,10.4015255950937,10.4253580111721,10.1658494805409,10.1658494805409,9063.28587457086,0.0,1.0
2008-08-11,40.211,40.87,39.561,40.87,1100,10.6480586991933,10.8225649458116,10.4759356941828,10.8225649458116,4154.00602584498,0.0,1.0
2008-08-12,40.15,40.31,40.15,40.2766,800,10.6319056171846,10.6742743568795,10.6319056171846,10.6654298824682,3021.09529152363,0.0,1.0
2008-08-13,39.591,40.11,39.582,40.11,2000,10.4838798328756,10.6213134322609,10.4814965912678,10.6213134322609,7552.73822880907,0.0,1.0
2008-08-14,39.59,39.59,39.59,39.59,0,10.4836150282525,10.4836150282525,10.4836150282525,10.4836150282525,0,0.0,1.0
2008-08-15,40.44,41.11,40.43,40.86,7100,10.7086989578816,10.8861180553539,10.7060509116507,10.8199168995807,26812.2207122721,0.0,1.0
2008-08-18,39.869,41.05,39.82,41.05,6200,10.5574955180955,10.8702297779683,10.5445200915639,10.8702297779683,23413.488509308,0.0,1.0
2008-08-19,39.302,39.41,39.302,39.39,3900,10.4073512968018,10.4359501960958,10.4073512968018,10.4306541036339,14727.8395461776,0.0,1.0
2008-08-20,39.23,39.4001,39.1301,39.4001,1300,10.3882853639391,10.4333286303272,10.3618313820921,10.4333286303272,4909.27984872586,0.0,1.0
2008-08-21,39.19,39.19,39.04,39.04,5200,10.3776931790153,10.3776931790153,10.3379724855514,10.3379724855514,19637.1193949036,0.0,1.0
2008-08-22,39.19,39.19,39.19,39.19,0,10.3776931790153,10.3776931790153,10.3776931790153,10.3776931790153,0,0.0,1.0
2008-08-25,38.68,38.78,38.62,38.63,14200,10.2426428212379,10.2691232835472,10.2267545438523,10.2294025900832,53624.4414245442,0.0,1.0
2008-08-26,38.61,39.03,38.61,39.03,3300,10.2241064976214,10.3353244393205,10.2241064976214,10.3353244393205,12462.0180775349,0.0,1.0
2008-08-27,39.45,39.52,38.99,38.99,3700,10.4465423810195,10.465078704636,10.3247322543967,10.3247322543967,13972.5657232968,0.0,1.0
2008-08-28,40.2,40.23,39.82,39.82,3000,10.6451458483393,10.6530899870321,10.5445200915639,10.5445200915639,11329.1073432136,0.0,1.0
2008-08-29,39.85,40.04,39.42,39.42,5200,10.5524642302567,10.6027771086444,10.4385982423267,10.4385982423267,19637.1193949036,0.0,1.0
2008-09-02,39.73,40.8,39.54,40.8,14000,10.5206876754856,10.8040286221951,10.4703747970979,10.8040286221951,52869.1676016631,0.0,1.0
2008-09-03,40.21,40.38,40.08,40.08,8900,10.6477938945702,10.692810680496,10.6133692935681,10.6133692935681,33609.6851182003,0.0,1.0
2008-09-04,39.354,39.47,39.25,39.38,5600,10.4211211372026,10.4518384734814,10.3935814564009,10.428006057403,21147.6670406653,0.0,1.0
2008-09-05,39.27,39.27,38.3596,39.22,11500,10.3988775488628,10.3988775488628,10.1577994199989,10.3856373177081,43428.2448156519,0.0,1.0
2008-09-08,39.618,41.59,39.618,41.59,2200,10.4910295576991,11.0132242744386,10.4910295576991,11.0132242744386,8308.01205168999,0.0,1.0
2008-09-09,39.0,40.76,39.0,40.76,17800,10.3273803006277,10.7934364372714,10.3273803006277,10.7934364372714,67219.3702364003,0.0,1.0
2008-09-10,39.49,39.49,39.14,39.35,3000,10.4571345659432,10.4571345659432,10.3644529478607,10.4200619187102,11329.1073432136,0.0,1.0
2008-09-11,39.44,39.54,38.827,38.84,11000,10.4438943347886,10.4703747970979,10.2815691008326,10.2850115609328,41540.0602584497,0.0,1.0
2008-09-12,39.52,39.6,39.5,39.6,2000,10.465078704636,10.4862630744835,10.4597826121742,10.4862630744835,7552.73822880907,0.0,1.0
2008-09-15,38.14,39.28,38.07,38.5,12400,10.0996483247677,10.4015255950937,10.0811120011512,10.1949779890812,46826.9770186159,0.0,1.0
2008-09-16,38.93,39.11,36.808,36.808,2200,10.3088439770111,10.3565088091679,9.74692856680777,9.74692856680777,8308.01205168999,0.0,1.0
2008-09-17,36.79,37.96,36.79,37.96,8300,9.74216208359209,10.0519834926109,9.74216208359209,10.0519834926109,31343.8636495576,0.0,1.0
2008-09-18,39.69,39.95,37.19,37.9599,7900,10.5100954905618,10.578944692566,9.8480839328293,10.0519570121486,29833.3160037959,0.0,1.0
2008-09-19,41.44,41.83,40.38,40.38,700,10.9735035809746,11.0767773839809,10.692810680496,10.692810680496,2643.45838008317,0.0,1.0
2008-09-22,39.8801,40.93,39.8801,40.93,1800,10.5884458824426,10.867201686264,10.5884458824426,10.867201686264,6779.48216357512,0.10578,1.0
2008-09-23,39.68,41.0,39.65,39.93,10000,10.5353179308809,10.8857871765654,10.5273527207517,10.6016946819575,37663.7897976394,0.0,1.0
2008-09-24,38.9199,39.15,38.85,39.0,6900,10.3335060569075,10.3945992185984,10.3149471173065,10.3547731679525,25988.0149603713,0.0,1.0
2008-09-25,38.92,38.92,38.92,38.92,0,10.333532607608,10.333532607608,10.333532607608,10.333532607608,0,0.0,1.0
2008-09-26,38.77,38.77,38.01,38.01,2200,10.293706556962,10.293706556962,10.0919212336891,10.0919212336891,8286.03375548069,0.0,1.0
2008-09-29,35.86,38.04,35.86,37.67,10100,9.52108117443015,10.0998864438183,9.52108117443015,10.0016488522249,38040.4276956159,0.0,1.0
2008-09-30,37.47,37.47,35.03,35.77,4400,9.94854745136357,9.94854745136357,9.30071036085578,9.49718554404257,16572.0675109614,0.0,1.0
2008-10-01,36.974,38.78,36.74,38.78,13600,9.81685597722756,10.2963616270051,9.75472733821985,10.2963616270051,51222.7541247898,0.0,1.0
2008-10-02,35.855,36.5,35.61,36.5,14200,9.51975363940862,9.69100565718629,9.45470442335353,9.69100565718629,53482.5815126481,0.0,1.0
2008-10-03,34.53,36.1732,34.53,35.96,5500,9.16795685870254,9.60423796817894,9.16795685870254,9.5476318748608,20715.0843887017,0.0,1.0
2008-10-06,33.22,33.6,32.61,33.6,5800,8.82014268306106,8.92103534469752,8.65818341043411,8.92103534469752,21844.9980826309,0.0,1.0
2008-10-07,31.67,33.13,31.67,33.13,4600,8.40860682638603,8.79624705267348,8.40860682638603,8.79624705267348,17325.3433069142,0.0,1.0
2008-10-08,30.26,31.61,30.16,30.16,7700,8.0342419503139,8.39267640612764,8.00769124988325,8.00769124988325,29001.1181441824,0.0,1.0
2008-10-09,28.29,36.14,28.29,29.86,6700,7.51119315183014,9.59542313563596,7.51119315183014,7.92803914859131,25234.7391644185,0.0,1.0
2008-10-10,30.57,30.57,25.93,26.32,31200,8.1165491216489,8.1165491216489,6.88459662166686,6.98814435334639,117511.024168635,0.0,1.0
2008-10-13,31.25,33.14,30.08,31.15,24200,8.29709388457731,8.79890212271654,7.98645068953873,8.27054318414666,91146.3713102876,0.0,1.0
2008-10-14,30.7,33.77,30.42,33.77,3700,8.15106503220875,8.96617153542962,8.07672307100293,8.96617153542962,13935.6022251266,0.0,1.0
2008-10-15,28.78,29.9752,28.78,29.92,2200,7.64129158394032,7.95862555548741,7.64129158394032,7.9439695688497,8286.03375548069,0.0,1.0
2008-10-16,29.64,29.64,28.16,28.8,5600,7.86962760764388,7.86962760764388,7.4766772412703,7.64660172402645,21091.7222866781,0.0,1.0
2008-10-17,29.29,30.5864,29.194,29.35,44000,7.77670015613662,8.12090343651953,7.7512114837232,7.79263057639501,165720.675109614,0.0,1.0
2008-10-20,30.46,30.46,29.32,29.83,48100,8.08734335117519,8.08734335117519,7.78466536626581,7.92007393846211,181162.828926646,0.0,1.0
2008-10-21,30.0,30.08,30.0,30.03,1000,7.96521012919421,7.98645068953873,7.96521012919421,7.97317533932341,3766.37897976395,0.0,1.0
2008-10-22,27.86,29.3,27.58,29.3,6800,7.39702513997836,7.77935522617968,7.32268317877255,7.77935522617968,25611.3770623949,0.0,1.0
2008-10-23,27.64,28.7,26.7,28.5221,16100,7.33861359903094,7.6200510235958,7.08903701498285,7.57281732752968,60638.7015741996,0.0,1.0
2008-10-24,26.28,26.95,24.51,24.54,26100,6.97752407317413,7.15541376605947,6.50757667555167,6.51554188568087,98302.4913718392,0.0,1.0
2008-10-27,25.936,26.21,25.48,25.48,4500,6.8861896636927,6.95893858287268,6.76511846972895,6.76511846972895,16948.7054089378,0.0,1.0
2008-10-28,26.32,26.32,25.0039,25.75,6100,6.98814435334639,6.98814435334639,6.63871058497864,6.8368053608917,22974.9117765601,0.0,1.0
2008-10-29,27.7,30.291,27.27,27.49,22300,7.35454401928932,8.0424726674474,7.24037600743754,7.29878754838496,83990.2512487362,0.0,1.0
2008-10-30,28.96,29.7,28.26,29.7,5000,7.68908284471548,7.88555802790227,7.50322794170095,7.88555802790227,18831.8948988198,0.0,1.0
2008-10-31,29.76,29.96,28.24,28.31,114600,7.90148844816066,7.95458984902195,7.49791780161482,7.51650329191627,431627.031080949,0.0,1.0
2008-11-03,29.71,30.3,29.66,30.3,1800,7.88821309794534,8.04486223048616,7.87493774773001,8.04486223048616,6779.48216357511,0.0,1.0
2008-11-04,29.45,31.04,29.45,31.04,17100,7.81918127682565,8.24133741367295,7.81918127682565,8.24133741367295,64405.0805539636,0.0,1.0
2008-11-05,28.71,30.0,28.71,29.98,18800,7.62270609363886,7.96521012919421,7.62270609363886,7.95989998910808,70807.9248195623,0.0,1.0
2008-11-06,27.95,28.53,26.8,27.98,44900,7.42092077036594,7.5749148328637,7.1155877154135,7.42888598049514,169110.416191402,0.0,1.0
2008-11-07,27.8,28.2,27.79,28.0,26800,7.38109471971997,7.48729752144256,7.37843964967691,7.43419612058127,100938.956657674,0.0,1.0
2008-11-10,27.388,28.51,27.388,28.51,39500,7.2717058339457,7.56960469277757,7.2717058339457,7.56960469277757,148771.969700676,0.0,1.0
2008-11-11,27.171,27.43,26.97,27.3,10100,7.2140908140112,7.28285712812658,7.1607239061456,7.24834121756673,38040.4276956159,0.0,1.0
2008-11-12,25.51,26.76,25.51,26.36,11900,6.77308367985815,7.10496743524124,6.77308367985815,6.99876463351865,44819.909859191,0.0,1.0
2008-11-13,26.83,26.83,24.32,25.33,14800,7.12355292554269,7.12355292554269,6.45713034473344,6.72529241908298,55742.4089005065,0.0,1.0
2008-11-14,25.49,27.3088,25.49,27.15,3500,6.76777353977202,7.25067767920463,6.76777353977202,7.20851516692076,13182.3264291738,0.0,1.0
2008-11-17,25.45,25.7681,25.384,25.44,3200,6.75715325959976,6.84161103766965,6.73962979731553,6.75449818955669,12052.4127352446,0.0,1.0
2008-11-18,25.15,25.5,25.09,25.39,9500,6.67750115830782,6.77042860981508,6.66157073804943,6.74122283934137,35780.6003077575,0.0,1.0
2008-11-19,24.15,25.04,23.855,25.01,10300,6.41199415400134,6.6482953878341,6.33366958773093,6.64033017770491,38793.7034915687,0.0,1.0
2008-11-20,21.95,24.99,21.95,23.08,19200,5.8278787445271,6.63502003761878,5.8278787445271,6.12790165939341,72314.4764114679,0.0,1.0
2008-11-21,21.2744,21.91,21.02,21.91,6200,5.64850221241765,5.81725846435484,5.58095723052208,5.81725846435484,23351.5496745365,0.0,1.0
2008-11-24,24.12,24.42,22.85,22.85,10700,6.40402894387215,6.48368104516409,6.06683504840293,6.06683504840293,40300.2550834743,0.0,1.0
2008-11-25,24.38,24.38,24.38,24.38,2200,6.47306076499183,6.47306076499183,6.47306076499183,6.47306076499183,8286.0337554807,0.0,1.0
2008-11-26,26.0528,26.26,24.41,24.68,11100,6.9172008817957,6.972213933088,6.48102597512103,6.55271286628377,41806.8066753799,0.0,1.0
2008-11-28,27.08,27.08,25.07,25.07,5000,7.18992967661931,7.18992967661931,6.6562605979633,6.6562605979633,18831.8948988198,0.0,1.0
2008-12-01,24.391,25.88,24.391,25.88,3900,6.4759813420392,6.87132127145154,6.4759813420392,6.87132127145154,14688.8780210794,0.0,1.0
2008-12-02,24.51,24.525,23.46,24.01,20000,6.50757667555167,6.51155928061627,6.22879432102988,6.37482317339844,75327.5795952791,0.0,1.0
2008-12-03,24.85,25.3,24.65,24.65,2800,6.59784905701587,6.71732720895379,6.54474765615458,6.54474765615458,10545.8611433391,0.0,1.0
2008-12-04,24.76,25.8899,24.76,25.85,1900,6.57395342662829,6.87394979079418,6.57395342662829,6.86335606132235,7156.12006155151,0.0,1.0
2008-12-05,25.84,26.3,24.19,24.52,7800,6.86070099127928,6.98283421326026,6.4226144341736,6.51023174559474,29377.7560421588,0.0,1.0
2008-12-08,27.15,27.42,26.5,26.5,17700,7.20851516692076,7.28020205808351,7.03593561412156,7.03593561412156,66664.907941822,0.0,1.0
2008-12-09,26.406,27.74,26.03,26.79,9600,7.01097795571675,7.36516429946158,6.91114732209751,7.11293264537043,36157.2382057339,0.0,1.0
2008-12-10,26.4,27.17,26.4,27.03,2600,7.00938491369091,7.21382530700689,7.00938491369091,7.17665432640399,9792.58534738627,0.0,1.0
2008-12-11,25.45,26.85,25.444,26.52,27600,6.75715325959976,7.12886306562882,6.75556021757392,7.04124575420768,103952.059841485,0.0,1.0
2008-12-12,26.23,28.81,25.27,25.27,20700,6.96424872295881,7.64925679406951,6.70936199882459,6.70936199882459,77964.0448811138,0.0,1.0
2008-12-15,25.3,26.49,25.3,26.48,33600,6.71732720895379,7.03328054407849,6.71732720895379,7.03062547403543,126550.333720069,0.0,1.0
2008-12-16,27.208,29.3,25.76,25.76,24300,7.22391457317054,7.77935522617968,6.83946043093477,6.83946043093477,91523.009208264,0.0,1.0
2008-12-17,27.179,27.77,26.68,26.98,8300,7.21621487004565,7.37312950959078,7.08372687489672,7.16337897618866,31260.9455320408,0.0,1.0
2008-12-18,26.62,27.82,26.62,27.39,5000,7.06779645463833,7.3864048598061,7.06779645463833,7.27223684795432,18831.8948988198,0.0,1.0
2008-12-19,27.28,28.15,27.2786,28.15,10300,7.24303107748061,7.47402217122724,7.24265936767458,7.47402217122724,38793.7034915687,0.0,1.0
2008-12-22,26.01,27.32,25.57,27.32,2900,6.94943343211851,7.29944334354008,6.83187285118301,7.29944334354008,10853.9783475566,0.1642,1.0
2008-12-23,26.1199,26.84,25.9024,26.84,5200,6.97879685903853,7.171195437065,6.92068452641701,7.171195437065,19462.3060025152,0.0,1.0
2008-12-24,26.18,26.81,25.73,26.81,7600,6.99485456566176,7.16317994291031,6.87462215334138,7.16317994291031,28444.9087729069,0.0,1.0
2008-12-26,26.3144,26.3144,25.97,26.1,10300,7.03076397947479,7.03076397947479,6.93874610657892,6.97347991458258,38550.3368895975,0.0,1.0
2008-12-29,25.8299,26.5,25.4501,26.5,8500,6.9013137488765,7.08035316997849,6.79983759287809,7.08035316997849,31813.3848118037,0.0,1.0
2008-12-30,26.3271,26.52,26.17,26.22,16600,7.03415720533361,7.08569683274828,6.99218273427687,7.00554189120135,62129.6691618755,0.0,1.0
2008-12-31,28.04,28.34,26.75,26.75,9700,7.49181520325271,7.57197014479963,7.14714895460092,7.14714895460092,36304.6861969995,0.0,1.0
2009-01-02,28.952,29.85,27.95,29.85,8600,7.73548622555536,7.97541668391916,7.46776872078863,7.97541668391916,32187.6599272367,0.0,1.0
2009-01-05,29.0,29.44,28.441,28.71,6800,7.74831101620287,7.86587159713836,7.5989556417871,7.67082790604084,25450.707849443,0.0,1.0
2009-01-06,30.32,30.32,29.7452,29.7452,4400,8.10099275900935,8.10099275900935,7.94741589100544,7.94741589100544,16468.1050790513,0.0,1.0
2009-01-07,28.86,29.68,28.66,29.68,5200,7.71090537681431,7.9299955503759,7.65746874911636,7.9299955503759,19462.3060025152,0.0,1.0
2009-01-08,29.1,29.1,28.628,28.84,1900,7.77502933005185,7.77502933005185,7.64891888868468,7.70556171404451,7111.22719322671,0.0,1.0
2009-01-09,28.41,28.63,28.2035,28.41,8400,7.59067296449392,7.64945325496166,7.53549964639578,7.59067296449392,31439.1096963707,0.0,1.0
2009-01-12,27.53,27.96,27.458,27.96,1100,7.35555180262293,7.47044055217353,7.33631461665167,7.47044055217353,4117.02626976284,0.0,1.0
2009-01-13,27.22,27.35,26.876,27.35,1900,7.27272502969111,7.30745883769478,7.18081403005063,7.30745883769478,7111.22719322672,0.0,1.0
2009-01-14,26.6,26.6,26.6,26.6,100,7.10707148382746,7.10707148382746,7.10707148382746,7.10707148382746,374.275115432985,0.0,1.0
2009-01-15,25.89,25.89,24.71,25.79,5500,6.91737145549974,6.91737145549974,6.60209535208183,6.89065314165076,20585.1313488142,0.0,1.0
2009-01-16,26.27,27.6,25.4183,26.67,3900,7.01890104812584,7.37425462231722,6.79134116907412,7.12577430352174,14596.7295018864,0.0,1.0
2009-01-20,24.05,25.99,24.05,25.99,11600,6.42575448067859,6.94408976934871,6.42575448067859,6.94408976934871,43415.9133902263,0.0,1.0
2009-01-21,24.22,24.35,24.08,24.35,1400,6.47117561422185,6.50590942222551,6.43376997483328,6.50590942222551,5239.85161606179,0.0,1.0
2009-01-22,24.83,25.17,24.56,24.99,4200,6.6341573287006,6.72499959578711,6.56201788130836,6.67690663085896,15719.5548481854,0.0,1.0
2009-01-23,24.634,24.84,24.61,24.64,2100,6.5817894335566,6.63682916008549,6.57537703823285,6.58339253238754,7859.77742409269,0.0,1.0
2009-01-26,25.3158,25.6981,25.0,25.0,4100,6.76395489737892,6.86609901122355,6.67957846224385,6.67957846224385,15345.2797327524,0.0,1.0
2009-01-27,25.481,25.65,25.33,25.65,1100,6.80809355185743,6.85324750226219,6.76774889794547,6.85324750226219,4117.02626976283,0.0,1.0
2009-01-28,26.49,26.49,26.33,26.33,500,7.07768133859359,7.07768133859359,7.03493203643523,7.03493203643523,1871.37557716493,0.0,1.0
2009-01-29,25.25,26.35,25.25,26.35,1200,6.74637424686629,7.04027569920502,6.74637424686629,7.04027569920502,4491.30138519582,0.0,1.0
2009-01-30,24.29,24.8999,24.29,24.8999,8300,6.48987843391613,6.65283343008103,6.48987843391613,6.65283343008103,31064.8345809378,0.0,1.0
2009-02-02,24.93,24.93,23.996,24.32,3000,6.66087564254957,6.66087564254957,6.41132659120014,6.49789392807082,11228.2534629896,0.0,1.0
2009-02-03,24.78,24.79,24.73,24.73,3100,6.62079817177611,6.62347000316101,6.60743901485162,6.60743901485162,11602.5285784225,0.0,1.0
2009-02-04,24.63,25.32,24.63,25.05,5800,6.58072070100265,6.76507706656058,6.58072070100265,6.69293761916834,21707.9566951131,0.0,1.0
2009-02-05,25.15,25.15,24.49,24.49,1000,6.71965593301732,6.71965593301732,6.54331506161408,6.54331506161408,3742.75115432985,0.0,1.0
2009-02-06,26.0201,26.0201,25.75,25.75,900,6.95213198181725,6.95213198181725,6.87996581611117,6.87996581611117,3368.47603889687,0.0,1.0
2009-02-09,25.86,26.1,25.86,25.97,5500,6.90935596134504,6.97347991458258,6.90935596134504,6.93874610657892,20585.1313488142,0.0,1.0
2009-02-10,24.75,25.93,24.7,25.91,9600,6.61278267762142,6.92805878103933,6.59942352069693,6.92271511826953,35930.4110815666,0.0,1.0
2009-02-11,24.45,24.8,24.45,24.77,1200,6.53262773607449,6.6261418345459,6.53262773607449,6.61812634039121,4491.30138519582,0.0,1.0
2009-02-12,24.79,24.79,24.0,24.38,2000,6.62347000316101,6.62347000316101,6.4123953237541,6.51392491638021,7485.5023086597,0.0,1.0
2009-02-13,24.62,25.02,24.6,24.99,17300,6.57804886961775,6.68492212501365,6.57270520684795,6.67690663085896,64749.5949699064,0.0,1.0
2009-02-17,23.46,24.14,23.25,24.14,4700,6.26811642896963,6.44980096314267,6.21200796988678,6.44980096314267,17590.9304253503,0.0,1.0
2009-02-18,22.87,24.51,22.87,24.51,2800,6.11047837726068,6.54865872438388,6.11047837726068,6.54865872438388,10479.7032321236,0.0,1.0
2009-02-19,22.65,23.35,22.65,23.35,1700,6.05169808679293,6.23872628373576,6.05169808679293,6.23872628373576,6362.67696236075,0.0,1.0
2009-02-20,21.95,22.38,21.6,22.38,9500,5.8646698898501,5.9795586394007,5.77115579137869,5.9795586394007,35556.1359661336,0.0,1.0
2009-02-23,21.0,22.3168,21.0,22.09,15200,5.61084590828484,5.96267266504815,5.61084590828484,5.90207552923867,56889.8175458137,0.0,1.0
2009-02-24,22.14,22.14,21.12,21.18,11500,5.91543468616316,5.91543468616316,5.64290788490361,5.65893887321299,43041.6382747933,0.0,1.0
2009-02-25,21.85,21.97,21.2,21.97,4400,5.83795157600113,5.8700135526199,5.66428253598279,5.8700135526199,16468.1050790513,0.0,1.0
2009-02-26,21.216,21.6,21.0686,21.6,6000,5.66855746619863,5.77115579137869,5.62917467158524,5.77115579137869,22456.5069259791,0.0,1.0
2009-02-27,21.07,21.25,20.93,20.93,3000,5.62954872797912,5.67764169290728,5.59214308859056,5.59214308859056,11228.2534629896,0.0,1.0
2009-03-02,19.4,20.47,19.4,20.44,48000,5.18335288670123,5.46923884488527,5.18335288670123,5.46122335073058,179652.055407833,0.0,1.0
2009-03-03,19.398,19.78,19.01,19.78,4100,5.18281852042425,5.28488247932734,5.07915146269023,5.28488247932734,15345.2797327524,0.0,1.0
2009-03-04,19.636,19.636,19.34,19.6,11600,5.24640810738481,5.24640810738481,5.16732189839185,5.23678951439918,43415.9133902263,0.0,1.0
2009-03-05,18.6099,19.73,18.6099,19.73,4700,4.97225148898048,5.27152332240285,4.97225148898048,5.27152332240285,17590.9304253503,0.0,1.0
2009-03-06,18.18,18.84,18.08,18.58,29900,4.85738945774373,5.03373032914697,4.83067114389476,4.96426271313963,111908.259514463,0.0,1.0
2009-03-09,18.09,18.68,18.0454,18.09,11600,4.83334297527965,4.99098102698861,4.82142660730301,4.83334297527965,43415.9133902263,0.0,1.0
2009-03-10,19.43,19.43,17.82,18.44,24500,5.19136838085592,5.19136838085592,4.76120352788742,4.92685707375107,91697.4032810814,0.0,1.0
2009-03-11,19.6028,20.5,19.41,19.89,2900,5.23753762718695,5.47725433903996,5.18602471808613,5.31427262456121,10853.9783475566,0.0,1.0
2009-03-12,20.74,20.74,19.25,19.39,3400,5.5413782922775,5.5413782922775,5.14327541592777,5.18068105531633,12725.3539247215,0.0,1.0
2009-03-13,20.83,20.91,20.79,20.79,900,5.56542477474158,5.58679942582076,5.55473744920199,5.55473744920199,3368.47603889687,0.0,1.0
2009-03-16,20.89,21.55,20.89,21.25,3400,5.58145576305096,5.7577966344542,5.58145576305096,5.67764169290728,12725.3539247215,0.0,1.0
2009-03-17,21.37,21.37,20.8,20.8,2700,5.70970366952605,5.70970366952605,5.55740928058689,5.55740928058689,10105.4281166906,0.0,1.0
2009-03-18,22.7,22.7,21.31,21.5876,3700,6.06505724371742,6.06505724371742,5.69367268121666,5.76784272046142,13848.1792710204,0.0,1.0
2009-03-19,22.78,23.09,22.61,22.99,9500,6.0864318947966,6.16925866772842,6.04101076125334,6.14254035387945,35556.1359661336,0.0,1.0
2009-03-20,21.98,22.75,21.89,22.73,15500,5.8726853840048,6.07841640064191,5.84863890154072,6.07307273787211,58012.6428921127,0.0,1.0
2009-03-23,23.86,23.96,22.52,22.91,10700,6.3932890575207,6.420084066144,6.0342359419684,6.1387364755993,39932.8104365432,0.06849,1.0
2009-03-24,23.02,23.7,23.02,23.56,3700,6.16821098508493,6.35041704372341,6.16821098508493,6.31290403165078,13808.5419266551,0.0,1.0
2009-03-25,23.69,23.96,22.69,23.5,18200,6.34773754286108,6.420084066144,6.07978745662802,6.2968270264768,67923.098125709,0.0,1.0
2009-03-26,24.91,24.92,23.94,24.19,4300,6.67463664806541,6.67731614892774,6.41472506441934,6.48171258597761,16047.7649417884,0.0,1.0
2009-03-27,24.32,24.6499,24.13,24.46,7100,6.5165460971879,6.60494283063619,6.46563558080362,6.55405910926053,26497.4723457436,0.0,1.0
2009-03-30,23.06,23.55,22.57,23.55,3900,6.17892898853425,6.31022453078845,6.04763344628006,6.31022453078845,14554.9495983662,0.0,1.0
2009-03-31,23.39,23.85,22.73,23.21,16200,6.26735251699116,6.39060955665837,6.09050546007735,6.21912150146921,60459.0214085981,0.0,1.0
2009-04-01,23.85,23.9751,22.89,22.89,2700,6.39060955665837,6.42413011244612,6.13337747387463,6.13337747387463,10076.5035680997,0.0,1.0
2009-04-02,25.41,25.7024,24.32,24.32,2800,6.80861169118193,6.88696029639648,6.5165460971879,6.5165460971879,10449.7074039552,0.0,1.0
2009-04-03,26.0,26.0,25.4,25.48,5000,6.96670224205944,6.96670224205944,6.8059321903196,6.82736819721825,18660.1917927772,0.0,1.0
2009-04-06,25.35,25.35,25.14,25.32,4400,6.79253468600795,6.79253468600795,6.73626516789901,6.78449618342096,16420.9687776439,0.0,1.0
2009-04-07,24.4,25.18,24.4,24.96,4700,6.53798210408655,6.74698317134833,6.53798210408655,6.68803415237706,17540.5802852106,0.0,1.0
2009-04-08,24.908,25.15,24.76,24.78,8300,6.67410074789294,6.73894466876134,6.63444413513045,6.63980313685511,30975.9183760102,0.0,1.0
2009-04-09,27.07,27.07,26.05,26.05,3900,7.25340883432881,7.25340883432881,6.98009974637109,6.98009974637109,14554.9495983662,0.0,1.0
2009-04-13,27.2,27.26,26.45,26.47,2600,7.2882423455391,7.30431935071309,7.08727978086431,7.09263878258897,9703.29973224415,0.0,1.0
2009-04-14,26.47,27.1093,26.244,26.53,4400,7.09263878258897,7.26393927271777,7.0320820631003,7.10871578776296,16420.9687776439,0.0,1.0
2009-04-15,26.94,26.94,26.47,26.47,2500,7.21857532311851,7.21857532311851,7.09263878258897,7.09263878258897,9330.0958963886,0.0,1.0
2009-04-16,27.9499,27.95,26.86,26.92,12300,7.48917811520527,7.48920491021389,7.19713931621986,7.21321632139385,45904.0718102319,0.0,1.0
2009-04-17,28.39,28.4,27.79,27.93,4300,7.60710294815644,7.60978244901877,7.44633289641661,7.48384590848923,16047.7649417884,0.0,1.0
2009-04-20,26.36,26.6332,26.36,26.6332,6200,7.06316427310334,7.13636823666221,7.06316427310334,7.13636823666221,23138.6378230437,0.0,1.0
2009-04-21,27.6,27.6,26.24,26.25,12100,7.39542238003233,7.39542238003233,7.03101026275537,7.0336897636177,45157.6641385208,0.0,1.0
2009-04-22,28.68,28.68,27.14,27.14,3500,7.68480847316402,7.68480847316402,7.27216534036512,7.27216534036512,13062.134254944,0.0,1.0
2009-04-23,27.657,28.28,27.62,28.24,2700,7.41069553494761,7.5776284386708,7.40078138175699,7.56691043522148,10076.5035680997,0.0,1.0
2009-04-24,28.85,29.0,28.2301,28.2301,7700,7.73035998782365,7.7705525007586,7.56425772936777,7.56425772936777,28736.6953608769,0.0,1.0
2009-04-27,27.97,28.7,27.97,28.23,11400,7.49456391193856,7.69016747488869,7.49456391193856,7.56423093435915,42545.237287532,0.0,1.0
2009-04-28,28.34,28.594,27.39,27.97,3400,7.59370544384479,7.66176476574798,7.33915286192338,7.49456391193856,12688.9304190885,0.0,1.0
2009-04-29,29.5,29.93,28.79,28.85,6600,7.90452754387513,8.01974608095534,7.71428298264966,7.73035998782365,24631.4531664659,0.0,1.0
2009-04-30,29.68,30.71,29.68,30.18,3600,7.95275855939708,8.22874714821713,7.95275855939708,8.08673360251361,13435.3380907996,0.0,1.0
2009-05-01,30.27,30.31,29.87,29.91,29400,8.11084911027458,8.12156711372391,8.00366907578136,8.01438707923068,109721.92774153,0.0,1.0
2009-05-04,31.0076,31.03,30.86,30.97,2300,8.30848909388008,8.31449117581171,8.26893966115209,8.29841417063772,8583.68822467751,0.0,1.0
2009-05-05,31.421,31.95,30.92,31.95,9000,8.41925965952883,8.56100525514612,8.28501666632607,8.56100525514612,33588.345226999,0.0,1.0
2009-05-06,31.61,31.73,31.0,31.63,6300,8.46990222582688,8.50205623617484,8.30645267322471,8.47526122755154,23511.8416588993,0.0,1.0
2009-05-07,30.67,32.03,30.5,32.0,4000,8.21802914476781,8.58244126204476,8.17247763010818,8.57440275945777,14928.1534342218,0.0,1.0
2009-05-08,32.25,32.25,31.07,31.19,9500,8.64139028101603,8.64139028101603,8.32520917926103,8.35736318960899,35454.3644062767,0.0,1.0
2009-05-11,31.53,31.76,31.1606,31.76,9800,8.44846621892823,8.51009473876184,8.34948545707374,8.51009473876184,36573.9759138433,0.0,1.0
2009-05-12,30.93,31.4134,30.42,31.4134,6900,8.2876961671884,8.41722323887346,8.15104162320954,8.41722323887346,25751.0646740325,0.0,1.0
2009-05-13,29.13,30.22,29.06,30.22,5500,7.8053860119689,8.09745160596293,7.78662950593259,8.09745160596293,20526.2109720549,0.0,1.0
2009-05-14,30.0,30.19,28.74,29.26,9200,8.03850258699166,8.08941310337594,7.70088547833801,7.8402195231792,34334.75289871,0.0,1.0
2009-05-15,29.36,29.95,29.35,29.78,7200,7.8670145318025,8.02510508268,7.86433503094017,7.97955356802039,26870.6761815992,0.0,1.0
2009-05-18,30.98,31.04,29.84,29.84,13900,8.30109367150005,8.31717067667403,7.99563057319437,7.99563057319437,51875.3331839206,0.0,1.0
2009-05-19,31.23,31.27,30.526,30.9,5700,8.36808119305832,8.37879919650764,8.17944433235025,8.27965766460141,21272.618643766,0.0,1.0
2009-05-20,30.789,31.74,30.789,31.6701,4600,8.24991520502954,8.50473573703717,8.24991520502954,8.48600602600948,17167.376449355,0.0,1.0
2009-05-21,29.98,30.46,29.94,30.23,7700,8.033143585267,8.16175962665886,8.02242558181768,8.10013110682526,28736.6953608769,0.0,1.0
2009-05-22,29.97,30.61,29.97,30.61,4100,8.03046408440467,8.20195213959382,8.03046408440467,8.20195213959382,15301.3572700773,0.0,1.0
2009-05-26,31.6189,31.62,29.5,30.0,65300,8.47228698159435,8.47258172668921,7.90452754387513,8.03850258699166,243702.10481367,0.0,1.0
2009-05-27,31.05,31.8036,31.05,31.47,13200,8.31985017753637,8.5217773625216,8.31985017753637,8.43238921375425,49262.9063329318,0.0,1.0
2009-05-28,30.98,31.18,30.82,31.18,6700,8.30109367150005,8.35468368874666,8.25822165770276,8.35468368874666,25004.6570023214,0.0,1.0
2009-05-29,31.75,31.75,31.25,31.3,118400,8.5074152378995,8.5074152378995,8.37344019478298,8.38683769909463,441873.341652964,0.0,1.0
2009-06-01,33.31,33.59,32.59,32.75,31300,8.92541737242307,9.00044339656833,8.73249331033527,8.77536532413256,116812.800622785,0.0,1.0
2009-06-02,33.72,33.84,33.0,33.01,40200,9.03527690777862,9.06743091812659,8.84235284569082,8.84503234655315,150027.942013929,0.0,1.0
2009-06-03,32.766,33.27,32.766,33.27,87100,8.77965252551229,8.91469936897375,8.77965252551229,8.91469936897375,325060.541030179,0.0,1.0
2009-06-04,33.86,33.9,33.3164,33.3164,33100,9.07278991985125,9.08350792330057,8.92713225297496,8.92713225297496,123530.469668185,0.0,1.0
2009-06-05,33.94,34.2899,33.62,34.2899,8800,9.09422592674989,9.18798166192284,9.00848189915532,9.18798166192284,32841.9375552879,0.0,1.0
2009-06-08,33.6836,34.1,33.072,34.1,20700,9.02552352463974,9.13709794054719,8.8616452518996,9.13709794054719,77253.1940220976,0.0,1.0
2009-06-09,33.68,33.97,33.53,33.69,41100,9.0245589043293,9.10226442933689,8.98436639139434,9.02723840519163,153386.776536629,0.0,1.0
2009-06-10,33.6,33.99,33.024,33.99,6600,9.00312289743066,9.10762343106155,8.84878364776042,9.10762343106155,24631.4531664659,0.0,1.0
2009-06-11,33.71,34.0,33.71,33.75,3600,9.03259740691629,9.11030293192388,9.03259740691629,9.04331541036562,13435.3380907996,0.0,1.0
2009-06-12,33.68,33.68,33.0891,33.41,8600,9.0245589043293,9.0245589043293,8.86622719837419,8.95221238104638,32095.5298835768,0.0,1.0
2009-06-15,32.34,33.19,32.23,33.19,26100,8.66550578877701,8.8932633620751,8.63603127929137,8.8932633620751,97406.201158297,0.0,1.0
2009-06-16,31.85,32.77,31.85,32.73,26100,8.53421024652281,8.78072432585722,8.53421024652281,8.7700063224079,97406.201158297,0.0,1.0
2009-06-17,31.92,32.15,31.25,31.8,13300,8.55296675255912,8.61459527239273,8.37344019478298,8.52081274221116,49636.1101687874,0.0,1.0
2009-06-18,31.81,31.992,31.49,31.88,20500,8.52349224307349,8.5722591587679,8.43774821547891,8.5422487491098,76506.7863503865,0.0,1.0
2009-06-19,32.06,32.54,32.06,32.32,11200,8.59047976463175,8.71909580602362,8.59047976463175,8.66014678705235,41798.8296158209,0.0,1.0
2009-06-22,30.54,31.69,30.46,31.69,20900,8.19585895463288,8.50447839791474,8.1743897759698,8.50447839791474,77879.0854665935,0.04726,1.0
2009-06-23,30.09,30.54,29.75,30.54,41000,8.07509482465303,8.19585895463288,7.98385081533491,8.19585895463288,152777.153307671,0.0,1.0
2009-06-24,30.42,30.94,30.38,30.38,20400,8.16365518663826,8.30320484794831,8.15292059730671,8.15292059730671,76015.9494506463,0.0,1.0
2009-06-25,31.296,31.3,30.32,30.32,19000,8.39874269299904,8.3998161519322,8.1368187133094,8.1368187133094,70799.1686059941,0.0,1.0
2009-06-26,32.12,32.125,31.31,31.31,8000,8.61987523322882,8.62121705689527,8.40249979926508,8.40249979926508,29810.1762551554,0.0,1.0
2009-06-29,32.09,32.29,31.7,32.29,11200,8.61182429123017,8.66549723788788,8.50716204524762,8.66549723788788,41734.2467572176,0.0,1.0
2009-06-30,32.02,32.02,31.92,32.0,1000,8.59303875989997,8.59303875989997,8.56620228657111,8.58767146523419,3726.27203189442,0.0,1.0
2009-07-01,32.63,34.44,32.47,32.47,17200,8.75674124720599,9.2424814144583,8.71380288987982,8.71380288987982,64091.8789485841,0.0,1.0
2009-07-02,31.29,32.13,31.28,32.11,13100,8.39713250459931,8.62255888056171,8.39444885726642,8.61719158589594,48814.163617817,0.0,1.0
2009-07-06,30.81,31.0,30.2585,31.0,24700,8.2683174326208,8.31930673194563,8.12031428221215,8.31930673194563,92038.9191877923,0.0,1.0
2009-07-07,30.106,30.82,30.106,30.82,2000,8.07938866038564,8.27100107995368,8.07938866038564,8.27100107995368,7452.54406378886,0.0,1.0
2009-07-08,29.44,30.1401,29.44,30.14,1400,7.90065774801546,8.08853989779078,7.90065774801546,8.08851306131746,5216.78084465219,0.0,1.0
2009-07-09,29.87,30.24,29.83,30.05,29300,8.01605458332954,8.11534953464631,8.005319993998,8.06436023532149,109179.770534507,0.0,1.0
2009-07-10,29.94,29.9985,29.422,29.73,10200,8.03484011465974,8.05053945155712,7.89582718281626,7.97848352066914,38007.9747253232,0.0,1.0
2009-07-13,30.55,30.55,29.49,30.04,15700,8.19854260196577,8.19854260196577,7.91407598467989,8.0616765879886,58502.4709007425,0.0,1.0
2009-07-14,31.0464,31.27,30.6515,30.74,17700,8.33175885557021,8.39176520993354,8.22578162239456,8.2495319012906,65955.0149645314,0.0,1.0
2009-07-15,32.44,32.5,31.61,31.7,11500,8.70575194788116,8.72185383187848,8.48300921925165,8.50716204524762,42852.1283667859,0.0,1.0
2009-07-16,33.1193,33.12,32.43,32.43,3300,8.88805211120409,8.88823996651739,8.70306830054828,8.70306830054828,12296.6977052516,0.0,1.0
2009-07-17,33.09,33.24,32.84,33.17,5700,8.88018902451873,8.92044373451202,8.81309784119659,8.90165820318182,21239.7505817982,0.0,1.0
2009-07-20,33.65,33.65,33.17,33.34,35000,9.03047327516033,9.03047327516033,8.90165820318182,8.94728020784088,130419.521116305,0.0,1.0
2009-07-21,33.38,33.9,33.25,33.9,38100,8.95801479717242,9.09756445848247,8.9231273818449,9.09756445848247,141970.964415178,0.0,1.0
2009-07-22,33.75,33.8,33.42,33.42,15900,9.05730974848919,9.07072798515362,8.96874938650396,8.96874938650396,59247.7253071214,0.0,1.0
2009-07-23,34.8,35.11,33.69,33.69,23500,9.33909271844218,9.42228578576164,9.04120786449187,9.04120786449187,87567.3927495191,0.0,1.0
2009-07-24,34.91,35.07,34.37,34.43,18300,9.36861283910393,9.4115511964301,9.2236958831281,9.23979776712542,68190.778183668,0.0,1.0
2009-07-27,35.23,35.23,34.69,35.0,11700,9.45448955375627,9.45448955375627,9.30957259778044,9.3927656650999,43597.3827731648,0.0,1.0
2009-07-28,34.9,37.0,34.5,37.0,33400,9.36592919177104,9.92949513167704,9.25858329845561,9.92949513167704,124457.485865274,0.0,1.0
2009-07-29,34.8,37.29,34.54,34.85,18700,9.33909271844218,10.0073209043307,9.26931788778716,9.35251095510661,69681.2869964258,0.0,1.0
2009-07-30,35.4,35.97,35.18,35.18,33800,9.50011155841533,9.65307945638981,9.44107131709184,9.44107131709184,125947.994678032,0.0,1.0
2009-07-31,35.55,35.98,35.32,35.4,14200,9.54036626840861,9.65576310372269,9.47864237975224,9.50011155841533,52913.0628529009,0.0,1.0
2009-08-03,36.64,36.64,35.69,36.11,15900,9.83288382769315,9.83288382769315,9.57793733106901,9.69065051905021,59247.7253071214,0.0,1.0
2009-08-04,36.87,39.93,36.27,39.93,83900,9.89460771634952,10.7158038002125,9.73358887637638,10.7158038002125,312634.223475942,0.0,1.0
2009-08-05,36.25,36.86,36.015,36.86,25200,9.72822158171061,9.89192406901664,9.6651558693878,9.89192406901664,93902.0552037395,0.0,1.0
2009-08-06,35.65,36.6,35.51,36.53,7100,9.56720274173747,9.82214923836161,9.52963167907707,9.80336370703141,26456.5314264504,0.0,1.0
2009-08-07,36.78,37.1,36.03,36.08,21500,9.87045489035355,9.95633160500589,9.66918134038712,9.68259957705155,80114.8486857302,0.0,1.0
2009-08-10,36.74,37.0,36.37,36.5,31900,9.85972030102201,9.92949513167704,9.76042534970524,9.79531276503275,118868.077817432,0.0,1.0
2009-08-11,36.14,36.65,35.95,36.65,51600,9.69870146104887,9.83556747502604,9.64771216172404,9.83556747502604,192275.636845752,0.0,1.0
2009-08-12,36.83,37.18,36.04,36.04,38800,9.88387312701798,9.97780078366898,9.67186498772001,9.67186498772001,144579.354837504,0.0,1.0
2009-08-13,37.23,37.27,36.67,37.11,18000,9.99121902033341,10.0019536096649,9.84093476969181,9.95901525233878,67072.8965740996,0.0,1.0
2009-08-14,36.16,37.07,35.9735,37.07,10000,9.70406875571464,9.94828066300724,9.65401873295632,9.94828066300724,37262.7203189442,0.0,1.0
2009-08-17,35.16,35.29,34.72,34.78,7400,9.43570402242607,9.47059143775358,9.3176235397791,9.33372542377641,27574.4130360188,0.0,1.0
2009-08-18,35.73,36.46,35.19,35.19,5900,9.58867192040055,9.78457817570121,9.44375496442473,9.44375496442473,21985.0049881771,0.0,1.0
2009-08-19,36.139,36.154,35.3028,35.41,10200,9.69843309631558,9.70245856731491,9.47402650633968,9.50279520574821,38007.9747253231,0.0,1.0
2009-08-20,36.56,36.5799,36.18,36.29,33800,9.81141464903007,9.81675510722251,9.70943605038041,9.73895617104215,125947.994678032,0.0,1.0
2009-08-21,37.52,37.64,37.16,37.27,9300,10.0690447929871,10.1012485609817,9.97243348900321,10.0019536096649,34654.3298966181,0.0,1.0
2009-08-24,37.63,38.06,37.51,37.78,20200,10.0985649136488,10.2139617489629,10.0663611456542,10.1388196236421,75270.6950442677,0.0,1.0
2009-08-25,37.81,38.124,37.68,37.89,17100,10.1468705656408,10.2311370918934,10.1119831503133,10.1683397443039,63719.2517453945,0.0,1.0
2009-08-26,37.85,37.8945,37.54,37.75,20400,10.1576051549723,10.1695473856037,10.0744120876529,10.1307686816435,76015.9494506464,0.0,1.0
2009-08-27,37.86,37.99,37.0,37.92,12400,10.1602888023052,10.1951762176327,9.92949513167704,10.1763906863025,46205.7731954909,0.0,1.0
2009-08-28,37.65,38.44,37.503,38.44,13800,10.1039322083146,10.3159403476126,10.0644825925212,10.3159403476126,51422.5540401431,0.0,1.0
2009-08-31,36.97,37.27,36.9,37.27,7700,9.92144418967838,10.0019536096649,9.90265865834818,10.0019536096649,28692.2946455871,0.0,1.0
2009-09-01,36.04,37.67,35.9,36.32,18000,9.67186498772001,10.1092995029804,9.63429392505961,9.74700711304081,67072.8965740997,0.0,1.0
2009-09-02,36.0,36.11,35.75,35.96,9000,9.66113039838847,9.69065051905021,9.59403921506633,9.65039580905692,33536.4482870498,0.0,1.0
2009-09-03,36.38,36.38,35.67,36.15,10200,9.76310899703812,9.76310899703812,9.57257003640324,9.70138510838175,38007.9747253232,0.0,1.0
2009-09-04,37.05,37.05,36.16,36.38,28100,9.94291336834146,9.94291336834146,9.70406875571464,9.76310899703812,104708.244096233,0.0,1.0
2009-09-08,37.49,37.57,37.278,37.52,12000,10.0609938509884,10.0824630296515,10.0041005275313,10.0690447929871,44715.2643827333,0.0,1.0
2009-09-09,38.47,38.62,37.38,38.0,41000,10.3239912896112,10.3642459996045,10.0314737303267,10.1978598649656,152777.153307672,0.0,1.0
2009-09-10,39.16,39.16,37.27,38.49,23300,10.5091629555803,10.5091629555803,10.0019536096649,10.329358584277,86822.1383431405,0.0,1.0
2009-09-11,39.15,39.47,39.0152,39.3,14900,10.5064793082475,10.5923560228998,10.4703037422002,10.5467340182407,55521.4532752267,0.0,1.0
2009-09-14,39.56,39.56,38.28,38.79,6700,10.6165088488958,10.6165088488958,10.2730019902864,10.4098680042636,24966.0226136926,0.0,1.0
2009-09-15,40.12,40.16,39.49,39.49,87300,10.7667930995374,10.7775276888689,10.5977233175656,10.5977233175656,325303.548384382,0.0,1.0
2009-09-16,40.96,40.97,40.24,40.38,11200,10.9922194754998,10.9949031228327,10.798996867532,10.8365679301924,41734.2467572175,0.0,1.0
2009-09-17,40.77,41.36,40.57,40.98,108100,10.9412301761749,11.0995653688152,10.8875572295172,10.9975867701655,402810.006647789,0.0,1.0
2009-09-18,40.98,41.08,40.6,41.08,11100,10.9975867701655,11.0244232434944,10.8956081715159,11.0244232434944,41361.6195540283,0.0,1.0
2009-09-21,40.68,40.8,40.32,40.39,6100,10.9278870816358,10.9601227367439,10.8311801163116,10.849984248458,22707.7749016102,0.04028,1.0
2009-09-22,41.25,41.3163,41.03,41.03,9900,11.0810064433992,11.0988166428464,11.0219077423677,11.0219077423677,36853.6018894983,0.0,1.0
2009-09-23,40.7145,41.53,40.7145,41.0999,10900,10.9371548324794,11.1562229719847,10.9371548324794,11.0406850114682,40576.1879389427,0.0,1.0
2009-09-24,39.913,40.81,39.628,40.81,27900,10.7218475194034,10.9628090413362,10.6452878385217,10.9628090413362,103860.150779496,0.0,1.0
2009-09-25,39.6,39.76,39.475,39.53,13000,10.6377661856632,10.6807470591406,10.604187378259,10.6189620535168,48393.6186427757,0.0,1.0
2009-09-28,40.77,40.84,39.75,39.87,25300,10.9520638229669,10.9708679551133,10.6780607545483,10.7102964096564,94181.4270509403,0.0,1.0
2009-09-29,40.91,41.01,40.652,40.81,18400,10.9896720872596,11.016535133183,10.9203654287773,10.9628090413362,68495.5833097751,0.0,1.0
2009-09-30,40.23,40.78,38.1,40.78,21100,10.8070033749806,10.9547501275592,10.2348204968123,10.9547501275592,78546.5656432742,0.0,1.0
2009-10-01,38.76,40.22,38.59,40.22,47200,10.4121165999067,10.8043170703882,10.3664494218369,10.8043170703882,175706.061533771,0.0,1.0
2009-10-02,38.35,38.6219,37.56,38.12,13100,10.3019781116208,10.3750187334865,10.089760048826,10.240193105997,48765.8772477202,0.0,1.0
2009-10-05,39.25,39.2765,38.48,38.48,8700,10.5437455249313,10.550864232101,10.3369000713212,10.3369000713212,32386.4986301654,0.0,1.0
2009-10-06,39.972,40.33,39.6,39.6,15200,10.7376967164982,10.833866420904,10.6377661856632,10.6377661856632,56583.3079515533,0.0,1.0
2009-10-07,40.15,40.1735,39.846,39.89,12700,10.7855129382419,10.7918257540339,10.7038492786347,10.715669018841,47276.8428279423,0.0,1.0
2009-10-08,40.74,41.11,40.33,41.11,28000,10.9440049091899,11.0433981791064,10.833866420904,11.0433981791064,104232.40938444,0.0,1.0
2009-10-09,41.1,41.1,40.75,40.97,11700,11.0407118745141,11.0407118745141,10.9466912137822,11.0057899148137,43554.2567784981,0.0,1.0
2009-10-12,41.134,41.53,41.05,41.42,32600,11.049845310128,11.1562229719847,11.0272803515524,11.1266736214689,121356.305211884,0.0,1.0
2009-10-13,40.93,41.08,40.57,40.92,19500,10.9950446964443,11.0353392653294,10.8983377311201,10.992358391852,72590.4279641637,0.0,1.0
2009-10-14,41.93,41.958,41.412,41.67,9700,11.2636751556782,11.2711968085368,11.1245245777951,11.1938312362774,36109.0846796097,0.0,1.0
2009-10-15,42.03,42.0665,41.45,41.45,15300,11.2905382016016,11.3003432133637,11.134732535246,11.134732535246,56955.5665564977,0.0,1.0
2009-10-16,41.5485,41.77,41.25,41.77,27600,11.1611926354805,11.2206942822008,11.0810064433992,11.2206942822008,102743.374964662,0.0,1.0
2009-10-19,42.02,42.18,41.34,41.7,19800,11.2878518970093,11.3308327704867,11.1051831847302,11.2018901500544,73707.2037789968,0.0,1.0
2009-10-20,41.41,42.04,41.12,42.04,28200,11.1239873168766,11.293224506194,11.0460844836988,11.293224506194,104976.926594329,0.0,1.0
2009-10-21,40.91,42.07,40.91,41.37,11600,10.9896720872596,11.301283419971,10.9896720872596,11.1132420985072,43181.9981735539,0.0,1.0
2009-10-22,41.52,41.628,40.49,40.73,18400,11.1535366673923,11.1825487569896,10.8768472943814,10.9413186045975,68495.583309775,0.0,1.0
2009-10-23,40.53,41.67,40.51,41.67,17100,10.8875925127507,11.1938312362774,10.8822199035661,11.1938312362774,63656.2214454976,0.0,1.0
2009-10-26,40.06,41.374,39.75,40.61,51100,10.7613361969108,11.1143166203442,10.6780607545483,10.9090829494895,190224.147126603,0.0,1.0
2009-10-27,39.38,40.18,39.15,40.18,13000,10.5786674846317,10.7935718520189,10.5168824790079,10.7935718520189,48393.6186427759,0.0,1.0
2009-10-28,37.71,39.315,37.43,39.19,77000,10.1300546177111,10.5612065047815,10.0548380891256,10.5276276973773,286639.12580721,0.0,1.0
2009-10-29,38.65,38.81,36.3,38.55,61400,10.382567249391,10.4255481228684,9.75128567019127,10.3557042034676,228566.783435879,0.0,1.0
2009-10-30,37.21,38.51,37.07,38.51,228300,9.99573938809413,10.3449589850982,9.95813112380138,10.3449589850982,849866.395088131,0.0,1.0
2009-11-02,37.09,37.65,36.4,37.52,73600,9.96350373298606,10.1139367901571,9.77814871611466,10.0790148304566,273982.3332391,0.0,1.0
2009-11-03,37.72,37.74,36.85,36.85,15400,10.1327409223034,10.1381135314881,9.89903242276992,9.89903242276992,57327.8251614422,0.0,1.0
2009-11-04,37.44,38.242,37.41,38.12,26400,10.0575243937179,10.2729660220235,10.0494654799409,10.240193105997,98276.2717053295,0.0,1.0
2009-11-05,38.57,38.5945,37.8,37.8,32200,10.3610768126523,10.3676582589035,10.1542313590421,10.1542313590421,119867.270792106,0.0,1.0
2009-11-06,38.32,38.849,38.11,38.11,12200,10.2939191978438,10.4360247107785,10.2375068014047,10.2375068014047,45415.5498032202,0.0,1.0
2009-11-09,39.44,39.51,38.96,38.96,12200,10.5947853121858,10.6135894443321,10.4658426917535,10.4658426917535,45415.5498032202,0.0,1.0
2009-11-10,39.27,39.682,38.89,39.56,8000,10.549118134116,10.6597938833204,10.4470385596071,10.6270209672938,29780.6883955543,0.0,1.0
2009-11-11,39.62,39.77,39.31,39.72,14000,10.6431387948479,10.683433363733,10.5598633524854,10.6700018407713,52116.2046922199,0.0,1.0
2009-11-12,38.61,39.74,38.61,39.74,9300,10.3718220310216,10.6753744499559,10.3718220310216,10.6753744499559,34620.0502598319,0.0,1.0
2009-11-13,39.05,39.152,38.24,38.67,12100,10.4900194330845,10.5174197399264,10.2724287611051,10.3879398585757,45043.2911982761,0.0,1.0
2009-11-16,40.15,40.44,39.7,39.7,20400,10.7855129382419,10.8634157714197,10.6646292315866,10.6646292315866,75940.7554086631,0.0,1.0
2009-11-17,40.1604,40.238,39.85,40.1,15600,10.7883066950179,10.8091524186544,10.7049238004717,10.7720814152802,58072.3423713308,0.0,1.0
2009-11-18,39.98,40.145,39.7458,40.08,23800,10.7398457601721,10.7841697859457,10.6769325066195,10.7667088060955,88597.5479767739,0.0,1.0
2009-11-19,38.92,39.67,38.6013,39.67,22100,10.4550974733841,10.6565703178096,10.3694849460263,10.6565703178096,82269.151692719,0.0,1.0
2009-11-20,38.68,38.89,38.394,38.81,19800,10.390626163168,10.4470385596071,10.3137978518271,10.4255481228684,73707.2037789969,0.0,1.0
2009-11-23,39.302,40.0,39.302,39.63,21400,10.5577143088115,10.7452183693568,10.5577143088115,10.6458250994402,79663.3414581077,0.0,1.0
2009-11-24,39.2,39.258,38.77,38.89,14600,10.5303140019696,10.5458945686052,10.414802904499,10.4470385596071,54349.7563218868,0.0,1.0
2009-11-25,39.35,39.57,39.26,39.32,26000,10.5706085708547,10.6297072718862,10.5464318295237,10.5625496570777,96787.2372855517,0.0,1.0
2009-11-27,38.49,38.66,37.74,37.74,5900,10.3395863759135,10.3852535539833,10.1381135314881,10.1381135314881,21963.2576917214,0.0,1.0
2009-11-30,38.34,38.34,37.568,38.14,9400,10.2992918070285,10.2992918070285,10.0919090924999,10.2455657151817,34992.3088647762,0.0,1.0
2009-12-01,39.026,39.08,38.71,39.0,13700,10.4835723020629,10.4980783468616,10.398685076945,10.4765879101228,50999.4288773869,0.0,1.0
2009-12-02,39.33,39.6935,38.93,38.97,35200,10.56523596167,10.6628831336016,10.4577837779765,10.4685289963458,131035.028940439,0.0,1.0
2009-12-03,38.79,39.67,38.79,39.55,29400,10.4201755136837,10.6565703178096,10.4201755136837,10.6243346627015,109444.029853662,0.0,1.0
2009-12-04,39.86,40.06,39.11,39.72,20900,10.707610105064,10.7613361969108,10.5061372606386,10.6700018407713,77802.0484333858,0.0,1.0
2009-12-07,39.94,40.12,39.7795,39.84,18400,10.7291005418027,10.7774540244648,10.6859853530957,10.7022374958793,68495.5833097751,0.0,1.0
2009-12-08,39.47,39.87,39.29,39.5,7800,10.6028442259628,10.7102964096564,10.5544907433007,10.6109031397398,29036.1711856654,0.0,1.0
2009-12-09,39.142,39.58,39.03,39.12,147000,10.5147334353341,10.6323935764785,10.4846468238999,10.5088235652309,547220.149268308,0.0,1.0
2009-12-10,39.34,39.685,39.12,39.58,34300,10.5679222662624,10.6605997746981,10.5088235652309,10.6323935764785,127684.701495939,0.0,1.0
2009-12-11,39.7,39.7,39.2506,39.62,3800,10.6646292315866,10.6646292315866,10.5439067032069,10.6431387948479,14145.8269878883,0.0,1.0
2009-12-14,40.35,40.35,39.8601,40.09,6800,10.8392390300886,10.8392390300886,10.7076369681099,10.7693951106878,25313.5851362213,0.0,1.0
2009-12-15,40.5,40.665,40.5,40.62,10100,10.8795335989737,10.9238576247473,10.8795335989737,10.9117692540818,37598.1190993874,0.0,1.0
2009-12-16,40.69,40.7545,40.4,40.65,14600,10.9305733862282,10.9479000508488,10.8526705530503,10.9198281678588,54349.7563218865,0.0,1.0
2009-12-17,40.17,40.43,40.02,40.42,71800,10.7908855474265,10.8607294668274,10.7505909785414,10.858043162235,267281.678350101,0.0,1.0
2009-12-18,40.39,40.4,40.0,40.36,18600,10.849984248458,10.8526705530503,10.7452183693568,10.841925334681,69240.1005196637,0.0,1.0
2009-12-21,41.0,41.0,40.65,40.65,53200,11.031750362394,11.031750362394,10.9375768836907,10.9375768836907,197720.210152277,0.06664,1.0
2009-12-22,41.13,41.29,40.9504,41.02,20100,11.0667290830553,11.1097798161768,11.0184046351264,11.0371317040342,74702.5606026457,0.0,1.0
2009-12-23,41.6591,41.6591,41.13,41.39,12500,11.2090924761466,11.2090924761466,11.0667290830553,11.1366865243778,46456.8162951776,0.0,1.0
2009-12-24,41.91,41.91,41.71,41.87,1600,11.2766014070228,11.2766014070228,11.2227879906209,11.2658387237424,5946.47248578274,0.0,1.0
2009-12-28,41.894,42.11,41.734,42.11,13300,11.2722963337106,11.3304148234247,11.2292456005891,11.3304148234247,49430.0525380692,0.0,1.0
2009-12-29,41.87,42.11,41.85,42.11,15000,11.2658387237424,11.3304148234247,11.2604573821022,11.3304148234247,55748.1795542133,0.0,1.0
2009-12-30,41.95,42.03,41.564,41.8,26700,11.2873640903032,11.3088894568639,11.1835041966475,11.2470040280017,99231.7596064993,0.0,1.0
2009-12-31,41.41,42.03,41.41,42.03,48100,11.142067866018,11.3088894568639,11.142067866018,11.3088894568639,178765.829103843,0.0,1.0
2010-01-04,42.482,42.5,42.15,42.18,30300,11.4305077779323,11.4353509854084,11.3411775067051,11.3492495191654,112611.322699511,0.0,1.0
2010-01-05,42.46,42.53,42.261,42.43,23600,11.4245883021281,11.4434229978687,11.3710439528082,11.4165162896678,87710.4691652953,0.0,1.0
2010-01-06,42.22,42.48,42.18,42.44,33800,11.3600122024458,11.4299696437683,11.3492495191654,11.4192069604879,125619.23126216,0.0,1.0
2010-01-07,42.69,42.75,41.9899,42.01,50900,11.4864737309903,11.5026177559109,11.2980998668753,11.3035081152237,189172.155953963,0.0,1.0
2010-01-08,42.84,42.85,42.509,42.509,36200,11.5268337932917,11.5295244641118,11.4377725891465,11.4377725891465,134538.939990835,0.0,1.0
2010-01-11,42.89,43.21,42.704,43.15,67100,11.5402871473922,11.6263886136353,11.4902406701384,11.6102445887147,249380.189872514,0.0,1.0
2010-01-12,42.3092,42.72,42.3092,42.52,8600,11.384012986161,11.4945457434506,11.384012986161,11.4407323270486,31962.2896110823,0.0,1.0
2010-01-13,42.85,42.86,42.23,42.36,9400,11.5295244641118,11.5322151349319,11.3627028732659,11.3976815939271,34935.5258539737,0.0,1.0
2010-01-14,42.99,43.14,42.66,42.66,12400,11.5671938555932,11.6075539178946,11.47840171853,11.47840171853,46085.1617648161,0.0,1.0
2010-01-15,42.57,43.16,42.18,43.14,11000,11.4541856811491,11.6129352595348,11.3492495191654,11.6075539178946,40881.9983397565,0.0,1.0
2010-01-19,43.26,43.26,42.5,42.5,29900,11.6398419677358,11.6398419677358,11.4353509854084,11.4353509854084,111124.704578065,0.0,1.0
2010-01-20,42.65,43.04,42.1601,43.04,15500,11.4757110477099,11.5806472096936,11.3438950842334,11.5806472096936,57606.4522060203,0.0,1.0
2010-01-21,41.954,42.84,41.87,42.74,30100,11.2884403586312,11.5268337932917,11.2658387237424,11.4999270850908,111868.013638788,0.0,1.0
2010-01-22,41.28,41.97,41.08,41.74,10800,11.1070891453567,11.2927454319434,11.0532757289548,11.2308600030811,40138.6892790336,0.0,1.0
2010-01-25,41.23,41.552,41.0,41.36,14300,11.0936357912562,11.1802753916633,11.031750362394,11.1286145119175,53146.5978416835,0.0,1.0
2010-01-26,40.86,41.33,40.86,41.03,7000,10.9940809709127,11.1205424994572,10.9940809709127,11.0398223748543,26015.8171252995,0.0,1.0
2010-01-27,41.27,41.27,40.5,40.61,22200,11.1043984745366,11.1043984745366,10.8972168213892,10.9268142004103,82507.3057402359,0.0,1.0
2010-01-28,40.68,41.22,40.4,41.22,15000,10.945648896151,11.0909451204361,10.8703101131883,11.0909451204361,55748.1795542131,0.0,1.0
2010-01-29,40.59,41.61,40.38,40.969,25600,10.9214328587701,11.1958812824199,10.8649287715481,11.0234092828517,95143.5597725239,0.0,1.0
2010-02-01,40.74,40.86,40.48,40.74,20000,10.9617929210715,10.9940809709127,10.891835479749,10.9617929210715,74330.9060722846,0.0,1.0
2010-02-02,40.95,41.0888,40.7189,40.86,16400,11.0182970082936,11.0556435192765,10.9561156056411,10.9940809709127,60951.3429792729,0.0,1.0
2010-02-03,40.74,41.02,40.5,40.89,554700,10.9617929210715,11.0371317040342,10.8972168213892,11.002152983373,2061567.67991481,0.0,1.0
2010-02-04,39.392,40.57,39.382,40.57,33200,10.5990904945226,10.9160515171299,10.5963998237025,10.9160515171299,123389.304079992,0.0,1.0
2010-02-05,39.49,39.49,38.93,39.3476,12600,10.6254590685595,10.6254590685595,10.4747815026341,10.5871439160814,46828.4708255392,0.0,1.0
2010-02-08,39.2,39.6499,39.1313,39.5119,31800,10.5474296147767,10.6684828949729,10.5289447062427,10.6313516376555,118186.140654933,0.0,1.0
2010-02-09,39.682,39.7492,39.4,39.5,25100,10.6771199483054,10.6952012562164,10.6012430311787,10.6281497393796,93285.2871207166,0.0,1.0
2010-02-10,39.562,39.7489,39.23,39.56,24900,10.6448318984642,10.6951205360918,10.555501627237,10.6442937643002,92541.9780599942,0.0,1.0
2010-02-11,40.0674,40.15,39.42,39.43,16000,10.7808184017119,10.8030433426859,10.6066243728188,10.6093150436389,59464.7248578273,0.0,1.0
2010-02-12,40.36,40.36,39.66,39.93,36800,10.8595474299079,10.8595474299079,10.6712004725012,10.7438485846438,136768.867173003,0.0,1.0
2010-02-16,41.08,41.08,40.47,40.72,34200,11.0532757289548,11.0532757289548,10.8891448089289,10.9564115794313,127105.849383606,0.0,1.0
2010-02-17,41.24,41.33,41.08,41.13,14200,11.0963264620763,11.1205424994572,11.0532757289548,11.0667290830553,52774.9433113221,0.0,1.0
2010-02-18,41.76,41.76,41.3401,41.3454,17700,11.2362413447213,11.2362413447213,11.1232600769855,11.1246861325202,65782.8518739719,0.0,1.0
2010-02-19,41.85,41.88,41.49,41.75,32000,11.2604573821022,11.2685293945625,11.1635932325787,11.2335506739012,118929.449715655,0.0,1.0
2010-02-22,41.864,42.01,41.81,41.84,37100,11.2642243212503,11.3035081152237,11.2496946988218,11.2577667112821,137883.830764088,0.0,1.0
2010-02-23,41.57,41.962,41.54,41.91,25700,11.1851185991395,11.2905928952873,11.1770465866792,11.2766014070228,95515.2143028855,0.0,1.0
2010-02-24,41.93,42.02,41.55,41.55,54100,11.281982748663,11.3061987860438,11.1797372574993,11.1797372574993,201065.100925529,0.0,1.0
2010-02-25,41.91,41.91,40.18,41.39,43800,11.2766014070228,11.2766014070228,10.8111153551462,11.1366865243778,162784.684298302,0.0,1.0
2010-02-26,41.68,42.014,41.57,41.99,109300,11.2147159781606,11.3045843835518,11.1851185991395,11.2981267735835,406218.401685033,0.0,1.0
2010-03-01,42.32,42.37,41.97,42.01,36800,11.3869189106467,11.4003722647472,11.2927454319434,11.3035081152237,136768.867173003,0.0,1.0
2010-03-02,42.74,42.8625,42.48,42.48,104800,11.4999270850908,11.5328878026369,11.4299696437683,11.4299696437683,389493.947818769,0.0,1.0
2010-03-03,42.73,43.15,42.62,42.99,603600,11.4972364142707,11.6102445887147,11.4676390352496,11.5671938555932,2243306.74526153,0.0,1.0
2010-03-04,43.06,43.11,42.8099,42.93,33800,11.5860285513338,11.5994819054343,11.5187348741232,11.5510498306726,125619.231262161,0.0,1.0
2010-03-05,43.89,43.9,43.1614,43.39,20600,11.8093542294018,11.8120449002219,11.6133119534496,11.674820688397,76560.833254453,0.0,1.0
2010-03-08,44.07,44.13,43.92,44.02,64800,11.8577863041635,11.8739303290841,11.8174262418621,11.8443329500631,240832.135674202,0.0,1.0
2010-03-09,44.21,44.49,43.982,43.99,118200,11.8954556956449,11.9707944786076,11.8341084009467,11.8362609376028,439295.6548872,0.0,1.0
2010-03-10,44.56,44.71,44.2604,44.33,85100,11.9896291743482,12.0299892366497,11.9090166765782,11.927743745486,316278.005337571,0.0,1.0
2010-03-11,44.67,44.67,44.16,44.29,24900,12.0192265533693,12.0192265533693,11.8820023415444,11.9169810622057,92541.9780599941,0.0,1.0
2010-03-12,44.5,44.96,44.3,44.96,105400,11.9734851494277,12.0972560071521,11.9196717330257,12.0972560071521,391723.875000938,0.0,1.0
2010-03-15,44.33,44.456,44.03,44.32,15700,11.927743745486,11.9616461978192,11.8470236208832,11.9250530746659,58349.7612667434,0.0,1.0
2010-03-16,44.4,44.43,44.25,44.31,61100,11.9465784412267,11.954650453687,11.9062183789253,11.9223624038458,227080.918050829,0.0,1.0
2010-03-17,44.85,45.06,44.67,44.67,19000,12.067658628131,12.1241627153531,12.0192265533693,12.0192265533693,70614.3607686704,0.0,1.0
2010-03-18,44.95,45.0322,44.77,44.88,59700,12.094565336332,12.1166826504732,12.0461332615703,12.0757306405913,221877.754625769,0.0,1.0
2010-03-19,44.4,45.1,44.13,45.1,37000,11.9465784412267,12.1349253986334,11.8739303290841,12.1349253986334,137512.176233726,0.0,1.0
2010-03-22,45.03,45.06,43.86,43.99,20600,12.1160907028928,12.1241627153531,11.8012822169415,11.8362609376028,76560.8332544527,0.0,1.0
2010-03-23,45.23,45.32,44.8,45.08,18800,12.1699041192947,12.1941201566756,12.0542052740306,12.1295440569932,69871.0517079472,0.0,1.0
2010-03-24,44.9799,45.21,44.9,44.9,8400,12.1026104420841,12.1645227776545,12.0811119822315,12.0811119822315,31218.9805503594,0.0,1.0
2010-03-25,44.7401,45.55,44.7401,45.12,22400,12.0380881558182,12.2560055855378,12.0380881558182,12.1403067402736,83250.6148009583,0.0,1.0
2010-03-26,44.47,45.08,44.47,44.97,67000,11.9654131369674,12.1295440569932,11.9654131369674,12.0999466779722,249008.535342152,0.0,1.0
2010-03-29,44.53,48.34,44.484,45.57,9800,12.007296118953,13.0346439342059,11.9948924445431,12.2877270186546,36344.0691123767,0.09566,1.0
2010-03-30,44.74,44.89,44.522,44.88,16200,12.063921589085,12.1043683534651,12.0051389581861,12.1016719025064,60078.9713898474,0.0,1.0
2010-03-31,44.46,45.0345,44.43,44.65,26000,11.9884209622423,12.1433320698178,11.9803316093663,12.039653530457,96423.040502224,0.0,1.0
2010-04-01,44.5799,44.905,44.31,44.8,18500,12.0207514092368,12.1084130299031,11.9479741978623,12.0801002948371,68608.7018958129,0.0,1.0
2010-04-05,45.34,45.37,44.76,44.86,17900,12.2257086466052,12.2337979994812,12.0693144910024,12.0962790005891,66383.5548073002,0.0,1.0
2010-04-06,45.78,45.89,45.34,45.45,29200,12.3443524887866,12.374013449332,12.2257086466052,12.2553696071505,108290.491640959,0.0,1.0
2010-04-07,45.77,45.97,45.491,45.74,61800,12.341656037828,12.3955850570013,12.2664250560811,12.3335666849519,229190.150116823,0.0,1.0
2010-04-08,45.84,45.92,45.3301,45.628,15800,12.3605311945386,12.382102802208,12.2230391601561,12.3033664342149,58595.5399975054,0.0,1.0
2010-04-09,45.88,46.139,45.736,45.82,10700,12.3713169983733,12.4411550782028,12.3324881045685,12.3551382926213,39681.789745146,0.0,1.0
2010-04-12,46.0201,46.21,45.8801,45.92,18400,12.4090942763043,12.4602998800094,12.3713439628829,12.382102802208,68237.8440477274,0.0,1.0
2010-04-13,46.08,46.21,45.852,46.02,8500,12.4252460175467,12.4602998800094,12.363766935689,12.4090673117947,31522.9170872655,0.0,1.0
2010-04-14,47.11,47.11,46.4,46.4,6100,12.7029804662896,12.7029804662896,12.5115324482241,12.5115324482241,22622.328733214,0.0,1.0
2010-04-15,47.45,47.56,46.93,47.56,13500,12.7946597988843,12.8243207594297,12.6544443490336,12.8243207594297,50065.8094915395,0.0,1.0
2010-04-16,47.078,47.419,46.87,47.37,11300,12.6943518232219,12.7863008009125,12.6382656432815,12.773088191215,41906.9368336587,0.0,1.0
2010-04-19,47.03,47.16,46.5,46.9,10400,12.6814088586202,12.7164627210829,12.5384969578108,12.6463549961575,38569.2162008897,0.0,1.0
2010-04-20,47.81,47.81,47.26,47.37,10900,12.8917320333964,12.8917320333964,12.7434272306696,12.773088191215,40423.505441317,0.0,1.0
2010-04-21,48.084,48.49,47.8099,48.49,6000,12.965614789664,13.0750906985859,12.8917050688868,13.0750906985859,22251.4708851285,0.0,1.0
2010-04-22,48.7,48.709,47.48,47.48,9800,13.131716168718,13.1341429745808,12.8027491517603,12.8027491517603,36344.0691123766,0.0,1.0
2010-04-23,48.946,48.946,48.67,48.67,10500,13.1980488623012,13.1980488623012,13.123626815842,13.123626815842,38940.0740489751,0.0,1.0
2010-04-26,48.82,49.209,48.82,49.1,21200,13.164073580222,13.2689655225142,13.164073580222,13.2395742070647,78621.8637941209,0.0,1.0
2010-04-27,47.77,49.024,47.77,48.76,28400,12.8809462295617,13.2190811797788,12.8809462295617,13.14789487447,105323.628856276,0.0,1.0
2010-04-28,47.87,48.28,47.809,48.28,11400,12.9079107391484,13.0184652284539,12.8914623883006,13.0184652284539,42277.7946817444,0.0,1.0
2010-04-29,48.98,48.98,48.0099,48.28,7200,13.2072167955607,13.2072167955607,12.9456340880602,13.0184652284539,26701.7650621543,0.0,1.0
2010-04-30,47.7106,49.0,47.61,49.0,2900,12.8649293108673,13.212609697478,12.837803014223,13.212609697478,10754.8775944788,0.0,1.0
2010-05-03,48.4,48.4,47.635,47.635,32500,13.0508226399579,13.0508226399579,12.8445441416197,12.8445441416197,120528.80062778,0.0,1.0
2010-05-04,46.87,47.77,46.64,47.77,17000,12.6382656432815,12.8809462295617,12.5762472712322,12.8809462295617,63045.8341745312,0.0,1.0
2010-05-05,46.18,46.56,45.56,46.26,33900,12.4522105271334,12.5546756635628,12.2850305676959,12.4737821348027,125720.810500976,0.0,1.0
2010-05-06,44.98,46.38,27.77,45.79,64714,12.1286364120931,12.5061395463068,7.48804431222378,12.3470489397453,239996.947810035,0.0,1.0
2010-05-07,43.59,44.78,43.18,44.08,146800,11.7538297288381,12.0747073929197,11.6432752395327,11.8859558258129,544419.32098948,0.0,1.0
2010-05-10,45.326,46.205,45.01,45.38,77600,12.221933615263,12.4589516545301,12.1367257649691,12.2364944504399,287785.690114331,0.0,1.0
2010-05-11,46.1892,46.59,44.54,45.46,15000,12.4546912620154,12.5627650164388,12.0099925699117,12.2580660581092,55628.6772128212,0.0,1.0
2010-05-12,47.49,47.49,46.11,46.11,13600,12.805445602719,12.805445602719,12.4333353704227,12.4333353704227,50436.6673396248,0.0,1.0
2010-05-13,47.05,47.59,46.89,47.54,39100,12.6868017605376,12.8324101123057,12.6436585451989,12.8189278575124,145005.418601421,0.0,1.0
2010-05-14,46.2801,46.82,45.897,46.82,26800,12.4792020012297,12.6247833884882,12.375900965003,12.6247833884882,99389.9032869073,0.0,1.0
2010-05-17,46.61,46.94,45.63,46.48,6900,12.5681579183561,12.6571407999922,12.3039057244066,12.5331040558934,25589.191517898,0.0,1.0
2010-05-18,45.7,46.88,45.659,46.8711,5500,12.3227808811173,12.6409620942402,12.3117254321867,12.638562252887,20397.1816447011,0.0,1.0
2010-05-19,44.96,45.362,44.7,45.32,21900,12.1232435101758,12.2316408387143,12.0531357852504,12.2203157446878,81217.8687307191,0.0,1.0
2010-05-20,42.76,44.2,42.74,44.2,43600,11.5300242992686,11.9183132373169,11.5246313973512,11.9183132373169,161694.021765267,0.0,1.0
2010-05-21,43.18,43.48,41.72,41.91,135100,11.6432752395327,11.7241687682928,11.249593399567,11.3008259677817,501028.952763478,0.0,1.0
2010-05-24,42.61,43.352,42.61,43.16,17800,11.4895775348886,11.6896541960218,11.4895775348886,11.6378823376153,66012.6969592145,0.0,1.0
2010-05-25,42.38,42.44,39.74,41.47,49100,11.4275591628392,11.4437378685912,10.7156961097506,11.1821821256003,182091.203409968,0.0,1.0
2010-05-26,42.67,43.4,42.61,42.68,50300,11.5057562406406,11.7025971606234,11.4895775348886,11.5084526915992,186541.497586994,0.0,1.0
2010-05-27,44.41,44.42,43.438,43.67,7100,11.974938707449,11.9776351584076,11.7128436742663,11.7754013365075,26330.9072140687,0.0,1.0
2010-05-28,43.94,44.538,43.681,44.28,28000,11.8482055123915,12.0094532797199,11.778367432562,11.9398848449863,103840.197463934,0.0,1.0
2010-06-01,42.91,43.58,42.91,43.58,10700,11.5704710636486,11.7511332778794,11.5704710636486,11.7511332778794,39681.789745146,0.0,1.0
2010-06-02,43.47,43.47,42.426,42.66,4800,11.7214723173341,11.7214723173341,11.439962837249,11.5030597896819,17801.1767081028,0.0,1.0
2010-06-03,44.07,44.23,43.64,43.82,28100,11.8832593748542,11.9264025901929,11.7673119836315,11.8158481008875,104211.055312019,0.0,1.0
2010-06-04,42.0,43.26,42.0,43.11,6300,11.3250940264097,11.664846847202,11.3250940264097,11.624400082822,23364.0444293851,0.0,1.0
2010-06-07,41.0,42.51,40.98,42.01,11400,11.0554489305428,11.4626130253019,11.0500560286255,11.3277904773684,42277.7946817445,0.0,1.0
2010-06-08,41.0,41.71,40.301,41.2,13000,11.0554489305428,11.2468969486083,10.8669670085319,11.1093779497162,48211.5202511121,0.0,1.0
2010-06-09,40.88,41.7,40.81,41.35,19600,11.0230915190388,11.2442004976497,11.0042163623281,11.1498247140963,72688.1382247535,0.0,1.0
2010-06-10,41.89,41.9,41.486,41.73,5500,11.2954330658644,11.2981295168231,11.1864964471342,11.2522898505257,20397.1816447012,0.0,1.0
2010-06-11,42.777,42.82,41.95,41.95,6300,11.5346082658983,11.5462030050206,11.3116117716164,11.3116117716164,23364.0444293851,0.0,1.0
2010-06-14,42.98,43.67,42.98,43.65,6300,11.5893462203593,11.7754013365075,11.5893462203593,11.7700084345901,23364.044429385,0.0,1.0
2010-06-15,44.04,44.04,43.15,43.32,19600,11.8751700219782,11.8751700219782,11.6351858866567,11.681025552954,72688.1382247535,0.0,1.0
2010-06-16,43.875,44.189,43.58,43.58,28800,11.8306785811602,11.9153471412624,11.7511332778794,11.7511332778794,106807.060248617,0.0,1.0
2010-06-17,43.71,44.224,43.61,43.97,12900,11.7861871403421,11.9247847196177,11.7592226307555,11.8562948652675,47840.6624030266,0.0,1.0
2010-06-18,44.012,44.29,43.8206,44.06,13500,11.8676199592939,11.9425812959449,11.816009887945,11.8805629238956,50065.8094915395,0.0,1.0
2010-06-21,43.68,44.62,43.47,44.62,15200,11.7780977874661,12.031564177581,11.7214723173341,12.031564177581,56370.3929089926,0.0,1.0
2010-06-22,43.18,44.2,43.18,44.2,7000,11.6432752395327,11.9183132373169,11.6432752395327,11.9183132373169,25960.0493659833,0.0,1.0
2010-06-23,42.78,43.07,42.673,42.71,17800,11.5354172011859,11.6136142789873,11.5065651759282,11.5165420444752,66012.6969592149,0.0,1.0
2010-06-24,42.15,42.793,42.15,42.48,43400,11.3655407907898,11.5389225874322,11.3655407907898,11.4545236724259,160952.306069096,0.0,1.0
2010-06-25,43.06,43.06,42.14,42.84,4900,11.6109178280287,11.6109178280287,11.3628443398311,11.5515959069379,18172.0345561883,0.0,1.0
2010-06-28,42.743,42.89,42.53,42.53,1200,11.5589194677417,11.598672436924,11.5013182266817,11.5013182266817,4437.40439088127,0.12416,1.0
2010-06-29,41.0,41.99,41.0,41.99,5600,11.0875628331518,11.3552869113182,11.0875628331518,11.3552869113182,20707.887157446,0.0,1.0
2010-06-30,40.8,41.71,40.69,41.71,21800,11.033477160795,11.2795669700186,11.0037300409987,11.2795669700186,80612.8464343432,0.0,1.0
2010-07-01,40.53,40.7,39.68,40.7,86000,10.9604615031133,11.0064343246166,10.7305973955967,11.0064343246166,318013.981346491,0.0,1.0
2010-07-02,40.26,40.7,39.98,40.7,9100,10.8874458454315,11.0064343246166,10.811725904132,11.0064343246166,33650.3166308498,0.0,1.0
2010-07-06,39.4,41.083,39.29,40.61,14500,10.6548774542971,11.1100083871799,10.6251303345009,10.982095772056,53618.6363898156,0.0,1.0
2010-07-07,40.51,40.518,39.555,39.79,8200,10.9550529358776,10.9572163627719,10.6967938503737,10.760344515393,30322.2633376887,0.0,1.0
2010-07-08,41.32,41.32,40.66,41.06,54700,11.1740999089228,11.1740999089228,10.9956171901452,11.1037885348589,202271.683484338,0.0,1.0
2010-07-09,41.87,41.87,41.26,41.26,15300,11.3228355079041,11.3228355079041,11.1578742072157,11.1578742072157,56576.9059837362,0.0,1.0
2010-07-12,41.4099,41.899,41.2316,41.74,8000,11.1984114186472,11.3306779303958,11.1501940417411,11.2876798208721,29582.6959392084,0.0,1.0
2010-07-13,42.75,42.75,41.89,41.89,8700,11.5608124662742,11.5608124662742,11.3282440751398,11.3282440751398,32171.1818338892,0.0,1.0
2010-07-14,42.736,42.93,42.4599,42.63,5300,11.5570264692092,11.6094895713953,11.4823611985206,11.5283610628601,19598.5360597256,0.0,1.0
2010-07-15,42.27,42.8264,41.93,42.8264,6400,11.4310068526178,11.5814731931145,11.3390612096111,11.5814731931145,23666.1567513667,0.0,1.0
2010-07-16,40.81,42.06,40.75,42.06,17200,11.0361814444128,11.3742168966431,11.0199557427058,11.3742168966431,63602.7962692985,0.0,1.0
2010-07-19,40.904,41.23,40.51,41.01,5400,11.0616017104206,11.1497613563622,10.9550529358776,11.0902671167697,19968.3197589657,0.0,1.0
2010-07-20,41.76,41.8,40.5909,40.5909,8200,11.2930883881078,11.3039055225792,10.9769305903459,10.9769305903459,30322.2633376888,0.0,1.0
2010-07-21,41.19,41.85,41.05,41.68,1100,11.1389442218908,11.3174269406684,11.101084251241,11.2714541191651,4067.62069164118,0.0,1.0
2010-07-22,42.4701,42.53,41.65,41.72,8700,11.4851195678108,11.5013182266817,11.2633412683116,11.2822712536365,32171.1818338892,0.0,1.0
2010-07-23,43.49,43.49,42.11,42.31,16900,11.7609294539945,11.7609294539945,11.3877383147323,11.4418239870891,62493.4451715778,0.0,1.0
2010-07-26,44.244,44.244,43.49,43.65,12800,11.9648324387798,11.9648324387798,11.7609294539945,11.8041979918799,47332.3135027334,0.0,1.0
2010-07-27,44.31,44.67,44.304,44.67,6500,11.9826807106575,12.0800349208998,11.9810581404868,12.0800349208998,24035.9404506069,0.0,1.0
2010-07-28,43.58,44.29,43.4001,44.27,4800,11.7852680065551,11.9772721434218,11.7366179442701,11.9718635761861,17749.617563525,0.0,1.0
2010-07-29,43.72,44.214,43.303,44.13,8100,11.8231279772048,11.9567195879262,11.7103593503408,11.9340036055364,29952.4796384487,0.0,1.0
2010-07-30,43.71,44.05,43.09,43.09,5400,11.820423693587,11.9123693365936,11.6527581092808,11.6527581092808,19968.3197589657,0.0,1.0
2010-08-02,44.17,44.432,43.98,44.27,11400,11.9448207400077,12.0156729707952,11.8934393512687,11.9718635761861,42155.3417133722,0.0,1.0
2010-08-03,43.9,44.254,43.762,44.04,17500,11.871805082326,11.9675367223976,11.8344859683998,11.9096650529758,64712.1473670186,0.0,1.0
2010-08-04,44.36,44.36,44.086,44.19,8200,11.9962021287467,11.9962021287467,11.9221047576179,11.9502293072434,30322.2633376888,0.0,1.0
2010-08-05,43.84,44.14,43.8,44.0,23000,11.8555793806189,11.9367078891542,11.8447622461476,11.8988479185044,85050.2508252247,0.0,1.0
2010-08-06,43.41,43.57,42.828,43.2,6800,11.7392951850517,11.7825637229372,11.5819058784933,11.6825052290771,25145.2915483273,0.0,1.0
2010-08-09,44.01,44.119,43.6,43.71,21100,11.9015522021223,11.9310288935567,11.7906765737907,11.820423693587,78024.3605396621,0.0,1.0
2010-08-10,43.43,43.75,43.09,43.75,6700,11.7447037522874,11.8312408280584,11.6527581092808,11.8312408280584,24775.5078490872,0.0,1.0
2010-08-11,41.75,42.46,41.69,42.45,7900,11.29038410449,11.4823882413568,11.2741584027829,11.4796839577389,29212.9122399683,0.0,1.0
2010-08-12,41.55,41.7556,40.78,40.9,2700,11.2362984321331,11.291898503316,11.0280685935593,11.0605199969734,9984.15987948291,0.0,1.0
2010-08-13,41.26,41.61,41.26,41.49,6600,11.1578742072157,11.2525241338402,11.1578742072157,11.2200727304261,24405.7241498471,0.0,1.0
2010-08-16,41.3701,41.52,40.94,40.94,45600,11.1876483698482,11.2281855812796,11.0713371314448,11.0713371314448,168621.366853488,0.0,1.0
2010-08-17,42.07,42.42,41.81,41.92,19600,11.3769211802609,11.4715711068854,11.306609806197,11.3363569259933,72477.605051061,0.0,1.0
2010-08-18,42.26,42.53,41.86,42.13,7400,11.4283025689999,11.5013182266817,11.3201312242862,11.393146881968,27363.9937437679,0.0,1.0
2010-08-19,41.319,42.25,41.0,42.25,5300,11.173829480561,11.4255982853821,11.0875628331518,11.4255982853821,19598.5360597256,0.0,1.0
2010-08-20,41.08,41.08,40.592,40.89,16700,11.1091971020946,11.1091971020946,10.9772280615439,11.0578157133556,61753.8777730976,0.0,1.0
2010-08-23,40.51,41.57,40.51,41.32,13000,10.9550529358776,11.2417069993688,10.9550529358776,11.1740999089228,48071.8809012137,0.0,1.0
2010-08-24,40.21,40.412,39.57,40.01,68700,10.8739244273423,10.9285509564227,10.7008502758004,10.8198387549855,254041.401377954,0.0,1.0
2010-08-25,40.72,40.8099,39.68,39.79,25100,11.0118428918523,11.0361544015767,10.7305973955967,10.760344515393,92815.7085092664,0.0,1.0
2010-08-26,40.34,41.119,40.2935,40.87,13000,10.9090801143743,11.1197438082042,10.8965051955513,11.0524071461199,48071.8809012137,0.0,1.0
2010-08-27,41.65,41.65,40.62,40.81,12000,11.2633412683116,11.2633412683116,10.9848000556738,11.0361814444128,44374.0439088126,0.0,1.0
2010-08-30,40.766,41.559,40.721,41.54,3400,11.0242825964943,11.2387322873892,11.012113320214,11.2335941485153,12572.6457741637,0.0,1.0
2010-08-31,40.79,40.96,40.52,40.69,8400,11.0307728771772,11.0767456986805,10.9577572194954,11.0037300409987,31061.8307361688,0.0,1.0
2010-09-01,42.2,42.63,41.84,42.63,21200,11.4120768672929,11.5283610628601,11.3147226570506,11.5283610628601,78394.1442389023,0.0,1.0
2010-09-02,42.6,42.6,42.13,42.29,29300,11.5202482120065,11.5202482120065,11.393146881968,11.4364154198534,108346.623877352,0.0,1.0
2010-09-03,43.35,43.35,42.918,43.05,3500,11.7230694833447,11.7230694833447,11.6062444310539,11.6419409748094,12942.4294734037,0.0,1.0
2010-09-07,42.4,43.04,42.4,43.04,3700,11.4661625396497,11.6392366911916,11.4661625396497,11.6392366911916,13681.9968718839,0.0,1.0
2010-09-08,42.738,42.96,42.49,42.49,3300,11.5575673259328,11.6176024222489,11.4905010922103,11.4905010922103,12202.8620749235,0.0,1.0
2010-09-09,42.7701,43.09,42.5,43.06,4600,11.566248076346,11.6527581092808,11.4932053758281,11.6446452584273,17010.0501650449,0.0,1.0
2010-09-10,42.968,43.24,42.7629,43.0655,5100,11.6197658491431,11.6933223635484,11.5643009921412,11.6461326144171,18858.9686612455,0.0,1.0
2010-09-13,43.81,43.81,43.25,43.28,6500,11.8474665297654,11.8474665297654,11.6960266471663,11.7041394980198,24035.9404506069,0.0,1.0
2010-09-14,43.77,44.0001,43.65,43.78,7100,11.836649395294,11.8988749613406,11.8041979918799,11.8393536789119,26254.6426460477,0.0,1.0
2010-09-15,44.0,44.06,43.54,43.54,2300,11.8988479185044,11.9150736202115,11.7744508720837,11.7744508720837,8505.02508252245,0.0,1.0
2010-09-16,43.71,43.96,43.401,43.96,7400,11.820423693587,11.888030784033,11.7368613297957,11.888030784033,27363.9937437679,0.0,1.0
2010-09-17,43.81,44.0456,43.54,43.66,6300,11.8474665297654,11.9111794518018,11.7744508720837,11.8069022754978,23296.3730521267,0.0,1.0
2010-09-20,44.76,44.7646,43.75,43.92,13900,12.1341097761222,12.1353568025961,11.8603061372955,11.9063918982861,51273.9715957004,0.10996,1.0
2010-09-21,44.71,45.123,44.62,44.86,45300,12.1205551405367,12.2325164304728,12.0961567964828,12.1612190472931,167101.504552894,0.0,1.0
2010-09-22,44.15,44.76,43.899,44.58,15600,11.9687432219793,12.1341097761222,11.9006989513402,12.0853130880145,57544.8889851028,0.0,1.0
2010-09-23,43.5299,44.318,43.4599,43.93,22500,11.8006386314482,12.0142867975465,11.7816621416285,11.9091028254032,82997.4360362057,0.0,1.0
2010-09-24,44.92,44.93,43.94,43.94,36400,12.1774846099957,12.1801955371128,11.9118137525203,11.9118137525203,134271.407631906,0.0,1.0
2010-09-27,44.73,45.0199,44.57,44.96,36300,12.1259769947709,12.2045667718955,12.0826021608974,12.1883283184641,133902.530138412,0.0,1.0
2010-09-28,44.578,44.9,44.22,44.9,8700,12.084770902591,12.1720627557615,11.987719711799,12.1720627557615,32092.3419339997,0.0,1.0
2010-09-29,45.23,45.469,44.81,44.97,24700,12.2615233506257,12.3263145087243,12.1476644117077,12.1910392455812,91112.7408930792,0.0,1.0
2010-09-30,45.244,45.725,44.77,45.65,9100,12.2653186485896,12.395714242922,12.1368207032393,12.3753822895437,33567.8519079766,0.0,1.0
2010-10-01,45.43,45.48,44.996,45.43,23100,12.3157418929676,12.3292965285531,12.1980876560857,12.3157418929676,85210.7009971714,0.0,1.0
2010-10-04,44.62,45.13,44.55,45.13,3800,12.0961567964828,12.2344140794547,12.0771803066632,12.2344140794547,14017.3447527815,0.0,1.0
2010-10-05,46.142,46.22,44.92,45.2,33700,12.5087599037049,12.5299051352182,12.1774846099957,12.2533905692744,124311.715307561,0.0,1.0
2010-10-06,45.93,46.31,45.85,46.31,11900,12.4512882488224,12.5543034792721,12.4296008318857,12.5543034792721,43896.4217258156,0.0,1.0
2010-10-07,46.04,46.12,45.6101,46.01,15000,12.4811084471105,12.5027958640473,12.3645656903465,12.4729756657592,55331.6240241371,0.0,1.0
2010-10-08,46.75,46.77,45.84,46.06,10000,12.6735842724243,12.6790061266585,12.4268899047686,12.4865303013447,36887.7493494248,0.0,1.0
2010-10-11,46.6948,46.98,46.45,46.65,12800,12.6586199547379,12.7359355961175,12.5922564589114,12.6464750012534,47216.3191672639,0.0,1.0
2010-10-12,46.79,46.84,46.12,46.37,16600,12.6844279808927,12.6979826164782,12.5027958640473,12.5705690419747,61233.6639200451,0.0,1.0
2010-10-13,47.72,47.8,46.9,47.45,4500,12.9365442027826,12.9582316197194,12.7142481791808,12.863349170621,16599.4872072412,0.0,1.0
2010-10-14,47.82,47.82,47.41,47.41,7200,12.9636534739536,12.9636534739536,12.8525054621527,12.8525054621527,26559.1795315858,0.0,1.0
2010-10-15,47.64,48.02,47.602,48.02,4400,12.9148567858459,13.0178720162955,12.9045552628009,13.0178720162955,16230.6097137469,0.0,1.0
2010-10-18,48.16,48.17,47.7,47.95,9800,13.0558249959349,13.058535923052,12.9311223485484,12.9988955264758,36149.9943624362,0.0,1.0
2010-10-19,47.17,47.92,46.9,47.8,26200,12.7874432113423,12.9907627451246,12.7142481791808,12.9582316197194,96645.9032954933,0.0,1.0
2010-10-20,47.66,47.99,47.43,47.73,8400,12.9202786400801,13.0097392349442,12.8579273163868,12.9392551298997,30985.7094535167,0.0,1.0
2010-10-21,47.5,48.24,46.98,47.99,19600,12.8769038062065,13.0775124128716,12.7359355961175,13.0097392349442,72299.9887248727,0.0,1.0
2010-10-22,47.69,47.76,47.3948,47.76,9600,12.9284114214313,12.947387911251,12.8483848529347,12.947387911251,35412.2393754479,0.0,1.0
2010-10-25,47.93,48.38,47.913,48.31,38100,12.9934736722417,13.115465392511,12.9888650961426,13.0964889026913,140542.325021308,0.0,1.0
2010-10-26,47.96,48.2,47.63,47.63,5800,13.0016064535929,13.0666687044032,12.9121458587288,12.9121458587288,21394.8946226664,0.0,1.0
2010-10-27,47.57,47.84,47.18,47.82,7900,12.8958802960262,12.9690753281878,12.7901541384594,12.9636534739536,29141.3219860456,0.0,1.0
2010-10-28,47.37,48.14,47.2041,48.14,6500,12.8416617536843,13.0504031417007,12.7966874728116,13.0504031417007,23977.037077126,0.0,1.0
2010-10-29,47.57,47.6199,46.56,47.29,6200,12.8958802960262,12.9094078223405,12.6220766571995,12.8199743367475,22870.4045966434,0.0,1.0
2010-11-01,47.27,47.98,47.058,47.89,9800,12.8145524825133,13.0070283078271,12.7570808276309,12.9826299637733,36149.9943624363,0.0,1.0
2010-11-02,48.3,48.35,47.67,47.96,48000,13.0937779755742,13.1073326111597,12.9229895671972,13.0016064535929,177061.196877239,0.0,1.0
2010-11-03,48.47,48.59,48.236,48.54,13000,13.1398637365648,13.17239486197,13.0764280420248,13.1588402263845,47954.0741542524,0.0,1.0
2010-11-04,49.72,49.74,49.15,49.6,12300,13.4787296262019,13.484151480436,13.3242067805274,13.4461985007967,45371.9316997923,0.0,1.0
2010-11-05,49.9,50.39,49.67,50.39,7700,13.5275263143096,13.6603617430473,13.4651749906164,13.6603617430473,28403.566999057,0.0,1.0
2010-11-08,49.87,49.99,49.72,49.99,13700,13.5193935329583,13.5519246583635,13.4787296262019,13.5519246583635,50536.2166087119,0.0,1.0
2010-11-09,49.28,50.02,49.28,49.99,8500,13.3594488330496,13.5600574397147,13.3594488330496,13.5519246583635,31354.5869470111,0.0,1.0
2010-11-10,49.6901,49.74,49.0155,49.14,29800,13.4706239541217,13.484151480436,13.2877448108024,13.3214958534103,109925.493061286,0.0,1.0
2010-11-11,49.615,49.7399,49.13,49.13,5600,13.4502648914723,13.4841243711649,13.3187849262932,13.3187849262932,20657.1396356779,0.0,1.0
2010-11-12,48.85,49.03,48.75,48.825,3100,13.2428789670145,13.2916756551222,13.2157696958435,13.2361016492218,11435.2022983217,0.0,1.0
2010-11-15,48.78,49.15,48.75,48.75,20300,13.2239024771948,13.3242067805274,13.2157696958435,13.2157696958435,74882.1311793324,0.0,1.0
2010-11-16,47.5699,48.62,47.5,48.62,20700,12.895853186755,13.1805276433213,12.8769038062065,13.1805276433213,76357.6411533094,0.0,1.0
2010-11-17,47.79,48.05,47.6308,48.05,10000,12.9555206926023,13.0260047976468,12.9123627328981,13.0260047976468,36887.7493494248,0.0,1.0
2010-11-18,48.46,48.66,48.46,48.48,4300,13.1371528094477,13.1913713517897,13.1371528094477,13.1425746636819,15861.7322202527,0.0,1.0
2010-11-19,48.76,48.77,48.17,48.61,21600,13.2184806229606,13.2211915500777,13.058535923052,13.1778167162042,79677.5385947577,0.0,1.0
2010-11-22,48.86,48.89,48.19,48.66,17300,13.2455898941316,13.2537226754829,13.0639577772862,13.1913713517897,63815.8063745048,0.0,1.0
2010-11-23,48.38,48.93,47.98,48.93,13800,13.115465392511,13.2645663839513,13.0070283078271,13.2645663839513,50905.0941022061,0.0,1.0
2010-11-24,49.4,49.4,48.76,48.97,15300,13.3919799584548,13.3919799584548,13.2184806229606,13.2754100924196,56438.2565046198,0.0,1.0
2010-11-26,49.36,49.38,49.0,49.03,5600,13.3811362499864,13.3865581042206,13.2835428737709,13.2916756551222,20657.1396356779,0.0,1.0
2010-11-29,49.28,49.33,48.39,49.03,39500,13.3594488330496,13.3730034686351,13.1181763196281,13.2916756551222,145706.609930228,0.0,1.0
2010-11-30,48.87,49.07,48.548,48.86,11600,13.2483008212487,13.3025193635906,13.1610089680782,13.2455898941316,42789.7892453327,0.0,1.0
2010-12-01,49.661,49.75,49.46,49.75,45200,13.462735156211,13.4868624075531,13.4082455211574,13.4868624075531,166732.6270594,0.0,1.0
2010-12-02,50.02,50.086,49.78,49.78,10300,13.5600574397147,13.5779495586876,13.4949951889044,13.4949951889044,37994.3818299076,0.0,1.0
2010-12-03,50.4799,50.48,49.72,49.73,7400,13.68473297783,13.6847600871012,13.4787296262019,13.481440553319,27296.9345185743,0.0,1.0
2010-12-06,50.6399,50.6399,50.1,50.23,9000,13.7281078117035,13.7281078117035,13.5817448566515,13.6169869091738,33198.9744144824,0.0,1.0
2010-12-07,50.95,51.31,50.872,51.19,16100,13.8121736616047,13.9097670378201,13.7910284300913,13.877235912415,59389.2764525738,0.0,1.0
2010-12-08,51.04,51.36,50.978,51.36,14300,13.8365720056585,13.9233216734056,13.8197642575325,13.9233216734056,52749.4815696776,0.0,1.0
2010-12-09,51.22,51.26,50.93,51.26,5000,13.8853686937663,13.8962124022347,13.8067518073705,13.8962124022347,18443.8746747124,0.0,1.0
2010-12-10,51.64,51.8,51.09,51.44,11300,13.9992276326843,14.0426024665578,13.850126641244,13.9450090903424,41683.15676485,0.0,1.0
2010-12-13,51.49,51.94,51.434,51.94,25800,13.9585637259279,14.0805554461972,13.9433825340721,14.0805554461972,95170.3933215157,0.0,1.0
2010-12-14,51.38,51.59,51.249,51.5,12300,13.9287435276398,13.9856729970988,13.8932303824059,13.961274653045,45371.9316997925,0.0,1.0
2010-12-15,51.4,51.8145,51.165,51.24,9100,13.934165381874,14.0465333108776,13.8704585946222,13.8907905480005,33567.8519079766,0.0,1.0
2010-12-16,51.74,51.74,51.01,51.25,16400,14.0263369038553,14.0263369038553,13.8284392243073,13.8935014751176,60495.9089330565,0.0,1.0
2010-12-17,51.95,51.95,51.42,51.42,7200,14.0832663733143,14.0832663733143,13.9395872361082,13.9395872361082,26559.1795315858,0.0,1.0
2010-12-20,51.884,52.05,51.748,51.91,18200,14.0653742543415,14.1103756444852,14.0285056455489,14.0724226648459,67135.7038159529,0.0,1.0
2010-12-21,52.27,52.42,52.06,52.18,9800,14.1700160410614,14.2106799478178,14.1130865716023,14.1456176970075,36149.9943624362,0.0,1.0
2010-12-22,52.28,52.32,52.097,52.25,10800,14.2346987620753,14.2455898858412,14.1848718708461,14.2265304192508,39665.3283246355,0.2286,1.0
2010-12-23,52.29,52.4,52.11,52.4,7400,14.2374215430168,14.2673721333731,14.1884114860701,14.2673721333731,27178.0953335465,0.0,1.0
2010-12-27,52.415,52.42,51.87,52.23,9800,14.2714563047853,14.272817695256,14.1230647434745,14.2210848573679,35992.6127390212,0.0,1.0
2010-12-28,52.18,52.77,52.09,52.77,21500,14.2074709526604,14.368115028208,14.1829659241871,14.368115028208,78963.38509071,0.0,1.0
2010-12-29,52.26,52.39,52.21,52.37,6600,14.2292532001923,14.2646493524316,14.2156392954849,14.2592037905486,24239.9228650551,0.0,1.0
2010-12-30,52.31,52.82,52.1545,52.25,6300,14.2428671048997,14.3817289329154,14.2005278612597,14.2265304192508,23138.1081893708,0.0,1.0
2010-12-31,51.95,52.5,51.95,52.5,41100,14.1448469910063,14.2945999427879,14.1448469910063,14.2945999427879,150948.610568752,0.0,1.0
2011-01-03,52.8,53.03,52.24,52.24,29800,14.3762833710324,14.4389073326865,14.2238076383093,14.2238076383093,109446.924451309,0.0,1.0
2011-01-04,52.03,52.74,51.59,52.68,13500,14.1666292385382,14.3599466853835,14.0468268771129,14.3436099997346,49581.6604057945,0.0,1.0
2011-01-05,52.55,52.56,51.8,52.12,15200,14.3082138474953,14.3109366284368,14.1040052768841,14.1911342670115,55825.2769013391,0.0,1.0
2011-01-06,52.35,52.73,52.32,52.73,23000,14.2537582286657,14.357223904442,14.2455898858412,14.357223904442,84472.4584691312,0.0,1.0
2011-01-07,52.13,52.55,51.411,52.55,21200,14.193857047953,14.3082138474953,13.9980890982604,14.3082138474953,77861.5704150256,0.0,1.0
2011-01-10,52.18,52.3199,51.52,52.05,12400,14.2074709526604,14.2455626580318,14.0277674105225,14.1720748004212,45541.6732616188,0.0,1.0
2011-01-11,52.38,52.5422,52.2125,52.38,7800,14.2619265714901,14.306090078361,14.2163199907203,14.2619265714901,28647.1815677924,0.0,1.0
2011-01-12,52.65,53.0,52.57,53.0,6300,14.3354416569102,14.4307389898621,14.3136594093783,14.4307389898621,23138.1081893707,0.0,1.0
2011-01-13,52.67,53.0,52.62,52.97,10600,14.3408872187931,14.4307389898621,14.3272733140857,14.4225706470376,38930.7852075128,0.0,1.0
2011-01-14,53.25,53.33,52.836,52.99,33800,14.4988085133992,14.520590760931,14.3860853824218,14.4280162089206,124137.786793767,0.0,1.0
2011-01-18,53.19,53.4499,52.978,53.42,35900,14.4824718277503,14.5532369044194,14.4247488717908,14.5450957894044,131850.489523557,0.0,1.0
2011-01-19,51.8499,53.46,51.82,53.46,20100,14.1175919537821,14.5559869131703,14.109450838767,14.5559869131703,73821.5832708495,0.0,1.0
2011-01-20,51.542,51.83,51.39,51.67,9800,14.0337575285938,14.1121736197085,13.9923712582833,14.0686091246448,35992.6127390212,0.0,1.0
2011-01-21,51.36,52.09,51.36,52.03,13600,13.9842029154588,14.1829659241871,13.9842029154588,14.1666292385382,49948.931964356,0.0,1.0
2011-01-24,51.83,52.0,51.01,51.49,11200,14.1121736197085,14.1584608957137,13.8889055825069,14.0195990676981,41134.4145588814,0.0,1.0
2011-01-25,51.93,51.93,51.48,51.51,14700,14.1394014291234,14.1394014291234,14.0168762867566,14.0250446295811,53988.9191085316,0.0,1.0
2011-01-26,52.86,52.96,52.07,52.22,23700,14.3926200566813,14.4198478660962,14.1775203623041,14.2183620764264,87043.3593790616,0.0,1.0
2011-01-27,53.19,53.28,52.775,52.86,9800,14.4824718277503,14.5069768562236,14.3694764186787,14.3926200566813,35992.6127390211,0.0,1.0
2011-01-28,51.69,53.28,51.66,53.28,18100,14.0740546865278,14.5069768562236,14.0658863437033,14.5069768562236,66476.1520996206,0.0,1.0
2011-01-31,51.9,52.21,51.607,52.12,18000,14.1312330862989,14.2156392954849,14.0514556047134,14.1911342670115,66108.8805410594,0.0,1.0
2011-02-01,53.16,53.3,52.33,52.48,4000,14.4743034849258,14.5124224181066,14.2483126667827,14.2891543809049,14690.8623424577,0.0,1.0
2011-02-02,53.0,53.21,52.85,52.85,20200,14.4307389898621,14.4879173896332,14.3898972757398,14.3898972757398,74188.854829411,0.0,1.0
2011-02-03,53.02,53.148,52.316,53.09,20800,14.4361845517451,14.471036147796,14.2445007734646,14.4552440183354,76392.4841807794,0.0,1.0
2011-02-04,52.97,53.19,52.63,53.19,11400,14.4225706470376,14.4824718277503,14.3299960950272,14.4824718277503,41868.9576760043,0.0,1.0
2011-02-07,53.4503,53.65,53.112,53.22,14500,14.5533458156571,14.6077197510585,14.4612341364067,14.4906401705747,53254.3759914089,0.0,1.0
2011-02-08,53.88,53.88,53.35,53.78,23700,14.6703437127126,14.6703437127126,14.526036322814,14.6431159032978,87043.3593790616,0.0,1.0
2011-02-09,53.596,53.91,53.44,53.91,19200,14.5930167339745,14.6785120555371,14.5505413512874,14.6785120555371,70516.1392437966,0.0,1.0
2011-02-10,53.7499,53.83,53.4,53.67,17100,14.6349203326639,14.6567298080052,14.5396502275214,14.6131653129415,62803.4365140065,0.0,1.0
2011-02-11,54.24,54.24,53.47,53.58,27600,14.768363826606,14.768363826606,14.5587096941118,14.5886602844681,101366.950162958,0.0,1.0
2011-02-14,54.38,54.55,54.28,54.45,27900,14.8064827597868,14.852770035792,14.779254950372,14.8255422263772,102468.764838642,0.0,1.0
2011-02-15,54.08,54.46,54.0701,54.46,11400,14.7247993315423,14.8282650073187,14.7221037784102,14.8282650073187,41868.9576760042,0.0,1.0
2011-02-16,54.63,54.66,54.29,54.3,25700,14.8745522833239,14.8827206261483,14.7819777313134,14.7847005122549,94388.7905502902,0.0,1.0
2011-02-17,55.02,55.12,54.51,54.66,16500,14.9807407400417,15.0079685494566,14.8418789120261,14.8827206261483,60599.8071626379,0.0,1.0
2011-02-18,55.11,55.304,54.966,55.21,16100,15.0052457685151,15.0580677187799,14.9660377229577,15.0324735779299,59130.7209283919,0.0,1.0
2011-02-22,53.73,54.71,53.72,54.54,29400,14.6295019985904,14.8963345308557,14.6267792176489,14.8500472548505,107977.838217063,0.0,1.0
2011-02-23,52.95,53.678,52.48,53.51,13500,14.4171250851547,14.6153435376947,14.2891543809049,14.5696008178777,49581.6604057944,0.0,1.0
2011-02-24,53.0845,53.22,52.63,52.68,7800,14.4537464888176,14.4906401705747,14.3299960950272,14.3436099997346,28647.1815677924,0.0,1.0
2011-02-25,54.15,54.15,53.38,53.38,9700,14.7438587981327,14.7438587981327,14.5342046656385,14.5342046656385,35625.3411804597,0.0,1.0
2011-02-28,53.998,54.64,53.88,54.64,4400,14.7024725278221,14.8772750642654,14.6703437127126,14.8772750642654,16159.9485767034,0.0,1.0
2011-03-01,53.15,54.439,53.15,54.4,132800,14.4715807039843,14.8225471673415,14.4715807039843,14.8119283216698,487736.629769595,0.0,1.0
2011-03-02,53.35,53.5601,53.0,53.19,23800,14.526036322814,14.5832419503946,14.4307389898621,14.4824718277503,87410.6309376229,0.0,1.0
2011-03-03,54.4677,54.662,53.9,53.9,22400,14.8303615486436,14.8832651823366,14.6757892745956,14.6757892745956,82268.8291177628,0.0,1.0
2011-03-04,54.18,54.53,53.81,54.52,45100,14.7520271409571,14.847324473909,14.6512842461222,14.8446016929676,165639.47291121,0.0,1.0
2011-03-07,53.39,54.47,52.99,54.47,27200,14.5369274465799,14.8309877882601,14.4280162089206,14.8309877882601,99897.8639287122,0.0,1.0
2011-03-08,54.12,54.429,53.09,53.49,45100,14.7356904553082,14.8198243864001,14.4552440183354,14.5641552559948,165639.47291121,0.0,1.0
2011-03-09,54.02,54.302,53.87,54.13,20200,14.7084626458934,14.7852450684432,14.6676209317711,14.7384132362497,74188.854829411,0.0,1.0
2011-03-10,52.802,52.93,52.5301,52.9,11200,14.3768279272207,14.4116795232717,14.3027955134218,14.4035111804472,41134.4145588814,0.0,1.0
2011-03-11,52.7,52.92,51.01,52.28,13700,14.3490555616176,14.4089567423302,13.8889055825069,14.2346987620753,50316.2035229173,0.0,1.0
2011-03-14,52.51,52.535,51.41,52.11,54300,14.2973227237294,14.3041296760831,13.9978168201662,14.1884114860701,199428.456298862,0.0,1.0
2011-03-15,52.08,52.25,50.7801,51.2,21200,14.1802431432456,14.2265304192508,13.8263088486622,13.9406384203951,77861.5704150255,0.0,1.0
2011-03-16,51.29,52.04,51.1,51.82,56700,13.9651434488684,14.1693520194797,13.9134106109802,14.109450838767,208242.973704337,0.0,1.0
2011-03-17,51.54,52.998,51.4801,52.06,35700,14.0332129724055,14.4301944336738,14.016903514566,14.1747975813626,131115.946406434,0.0,1.0
2011-03-18,52.22,52.23,51.9,51.99,28800,14.2183620764264,14.2210848573679,14.1312330862989,14.1557381147723,105774.208865695,0.0,1.0
2011-03-21,53.0215,53.0365,52.766,52.95,11400,14.4777968128737,14.4818926410226,14.4080312067387,14.4582733653643,41749.7985233862,0.15133,1.0
2011-03-22,52.96,53.19,52.86,53.05,4800,14.4610039174635,14.5238066157456,14.4336983964714,14.4855788863565,17578.8625361626,0.0,1.0
2011-03-23,53.1203,53.148,52.25,52.73,5800,14.504774667614,14.5123382969289,14.267134718419,14.3982012191815,21241.1255645298,0.0,1.0
2011-03-24,53.39,53.4955,53.07,53.4,11400,14.57841765773,14.6072249823767,14.491039990555,14.5811482098292,41749.798523386,0.0,1.0
2011-03-25,53.79,54.31,53.48,53.5,64700,14.6876397416987,14.8296284508581,14.6029926266229,14.6084537308214,236948.417935358,0.0,1.0
2011-03-28,53.75,54.12,53.75,53.8,15000,14.6767175333018,14.7777479609729,14.6767175333018,14.6903702937979,54933.9454255082,0.0,1.0
2011-03-29,54.12,54.129,53.54,53.64,42800,14.7777479609729,14.7802054578622,14.6193759392182,14.6466814602104,156744.857614117,0.0,1.0
2011-03-30,54.77,54.77,54.23,54.52,9800,14.9552338474222,14.9552338474222,14.8077840340644,14.8869700449417,35890.1776779985,0.0,1.0
2011-03-31,55.03,55.1,54.58,54.67,17600,15.0262282020019,15.0453420666964,14.903353357537,14.92792832643,64455.8292992626,0.0,1.0
2011-04-01,55.12,55.5,55.12,55.26,12700,15.0508031708948,15.1545641506652,15.0508031708948,15.0890309002839,46510.7404602636,0.0,1.0
2011-04-04,55.38,55.43,55.2201,55.35,16900,15.1217975254745,15.1354502859706,15.078135997408,15.1136058691769,61892.2451794058,0.0,1.0
2011-04-05,55.58,55.82,55.38,55.49,2800,15.1764085674589,15.2419418178402,15.1217975254745,15.1518335985659,10254.3364794282,0.0,1.0
2011-04-06,55.86,55.99,55.66,55.99,33900,15.252864026237,15.2883612035269,15.1982529842527,15.2883612035269,124150.716661648,0.0,1.0
2011-04-07,55.5565,55.955,55.484,55.78,6200,15.1699917700257,15.2788042711796,15.1501952673064,15.2310196094433,22706.0307758767,0.0,1.0
2011-04-08,54.816,55.31,54.7,55.31,2800,14.9677943870786,15.10268366078,14.9361199827276,15.10268366078,10254.3364794282,0.0,1.0
2011-04-11,54.326,54.98,54.0101,54.98,40400,14.8339973342169,15.0125754415058,14.7477391934025,15.0125754415058,147955.426346034,0.0,1.0
2011-04-12,53.55,54.35,53.48,54.35,7000,14.6221064913175,14.840550659255,14.6029926266229,14.840550659255,25635.8411985703,0.0,1.0
2011-04-13,53.49,53.87,53.1501,53.82,7500,14.6057231787222,14.7094841584925,14.5129117128697,14.6958313979964,27466.9727127539,0.0,1.0
2011-04-14,53.7,53.7,53.09,53.16,18900,14.6630647728058,14.6630647728058,14.4965010947534,14.5156149594479,69216.7712361399,0.0,1.0
2011-04-15,54.03,54.03,53.57,53.89,6000,14.75317299208,14.75317299208,14.6275675955159,14.7149452626909,21973.5781702032,0.0,1.0
2011-04-18,53.25,53.63,52.982,53.63,9300,14.5401899283409,14.6439509081112,14.4670111320818,14.6439509081112,34059.046163815,0.0,1.0
2011-04-19,53.22,53.71,52.97,53.71,17900,14.5319982720432,14.665795324905,14.4637344695628,14.665795324905,65554.5082077731,0.0,1.0
2011-04-20,54.09,54.19,53.812,54.1,7600,14.7695563046753,14.7968618256675,14.693646956317,14.7722868567745,27833.1990155907,0.0,1.0
2011-04-21,54.28,54.59,54.11,54.59,4400,14.8214367945604,14.9060839096362,14.7750174088737,14.9060839096362,16113.9573248157,0.0,1.0
2011-04-25,54.45,54.47,54.09,54.47,6900,14.8678561802472,14.8733172844456,14.7695563046753,14.8733172844456,25269.6148957336,0.0,1.0
2011-04-26,55.15,55.28,54.557,54.66,6700,15.0589948271925,15.0944920044823,14.8970730877088,14.9251977743308,24537.1622900602,0.0,1.0
2011-04-27,55.523,55.523,55.037,55.09,5700,15.1608444204934,15.1608444204934,15.0281395884713,15.0426115145972,20874.899261693,0.0,1.0
2011-04-28,55.67,55.67,55.36,55.36,31200,15.2009835363519,15.2009835363519,15.1163364212761,15.1163364212761,114262.606485057,0.0,1.0
2011-04-29,55.949,56.0085,55.83,55.93,4400,15.2771659399201,15.2934127249104,15.2446723699394,15.2719778909316,16113.9573248157,0.0,1.0
2011-05-02,55.3365,56.37,55.3,56.37,4600,15.1099196238429,15.3921221832972,15.0999531086808,15.3921221832972,16846.4099304892,0.0,1.0
2011-05-03,54.75,55.432,54.49,55.27,8000,14.9497727432237,15.1359963963905,14.878778388644,15.0917614523831,29298.1042269377,0.0,1.0
2011-05-04,54.37,54.92,54.06,54.92,12000,14.8460117634534,14.9961921289105,14.7613646483776,14.9961921289105,43947.1563404065,0.0,1.0
2011-05-05,54.21,54.83,53.69,54.21,7100,14.8023229298659,14.9716171600175,14.6603342207065,14.8023229298659,26002.0675014072,0.0,1.0
2011-05-06,54.16,54.8582,54.03,54.44,19900,14.7886701693698,14.9793173169373,14.75317299208,14.865125628148,72879.0342645074,0.0,1.0
2011-05-09,54.68,54.72,53.65,54.35,6300,14.9306588785292,14.9415810869261,14.6494120123097,14.840550659255,23072.2570787134,0.0,1.0
2011-05-10,55.42,55.45,55.11,55.15,6400,15.1327197338714,15.1409113901691,15.0480726187956,15.0589948271925,23438.4833815501,0.0,1.0
2011-05-11,54.76,55.3,54.56,55.3,36400,14.952503295323,15.0999531086808,14.8978922533386,15.0999531086808,133306.374232566,0.0,1.0
2011-05-12,55.35,55.3599,54.254,54.75,12000,15.1136058691769,15.1163091157551,14.8143373591025,14.9497727432237,43947.1563404063,0.0,1.0
2011-05-13,54.54,55.6,54.47,55.6,10600,14.8924311491401,15.1818696716574,14.8733172844456,15.1818696716574,38819.9881006924,0.0,1.0
2011-05-16,53.7801,54.51,53.7801,54.2,11800,14.6849364951205,14.8842394928425,14.6849364951205,14.7995923777667,43214.7037347329,0.0,1.0
2011-05-17,53.6492,53.7493,53.429,53.59,26000,14.6491935681417,14.6765263946549,14.5890668109169,14.6330286997143,95218.8387375473,0.0,1.0
2011-05-18,54.17,54.25,53.68,53.81,35500,14.791400721469,14.8132451382628,14.6576036686073,14.6931008458972,130010.337507036,0.0,1.0
2011-05-19,54.2894,54.74,53.91,54.74,9500,14.8240035135337,14.9470421911245,14.7204063668893,14.9470421911245,34791.4987694884,0.0,1.0
2011-05-20,54.04,54.35,53.701,54.35,5600,14.7559035441792,14.840550659255,14.6633378280157,14.840550659255,20508.6729588563,0.0,1.0
2011-05-23,53.05,53.29,52.88,53.29,11300,14.4855788863565,14.5511121367378,14.4391595006698,14.5511121367378,41383.5722205494,0.0,1.0
2011-05-24,52.794,53.171,52.5,52.96,13900,14.4156767526165,14.5186185667571,14.3353985208995,14.4610039174635,50905.4560943041,0.0,1.0
2011-05-25,53.21,53.324,52.51,52.5201,25300,14.529267719944,14.5603960138751,14.3381290729987,14.3408869306189,92655.2546176903,0.0,1.0
2011-05-26,53.7899,53.7899,52.93,53.17,3300,14.6876124361777,14.6876124361777,14.4528122611659,14.5183455115471,12085.4679936118,0.0,1.0
2011-05-27,53.986,54.27,53.986,54.0,4300,14.7411585628434,14.8187062424612,14.7411585628434,14.7449813357823,15747.731021979,0.0,1.0
2011-05-31,54.77,54.837,54.329,54.63,15300,14.9552338474222,14.9735285464869,14.8348164998466,14.9170061180331,56032.6243340181,0.0,1.0
2011-06-01,53.65,54.86,53.65,54.86,9700,14.6494120123097,14.9798088163151,14.6494120123097,14.9798088163151,35523.9513751617,0.0,1.0
2011-06-02,53.27,53.7644,53.07,53.63,13500,14.5456510325393,14.6806495283247,14.491039990555,14.6439509081112,49440.5508829573,0.0,1.0
2011-06-03,52.66,53.06,52.57,52.6,52600,14.379087354487,14.4883094384557,14.354512385594,14.3627040418917,192635.035292114,0.0,1.0
2011-06-06,51.81,52.778,51.8,52.71,34400,14.1469904260534,14.4113078692578,14.1442598739541,14.3927401149831,125981.848175831,0.0,1.0
2011-06-07,52.498,52.54,52.14,52.34,13700,14.3348524104796,14.3463207292964,14.2370986453276,14.291709687312,50173.0034886308,0.0,1.0
2011-06-08,51.52,52.1,51.4601,52.01,73900,14.067804415176,14.2261764369307,14.0514484081017,14.2016014680377,270641.237796336,0.0,1.0
2011-06-09,51.7719,52.1199,51.6,51.6,5600,14.1365870225553,14.2316102356082,14.0896488319698,14.0896488319698,20508.6729588564,0.0,1.0
2011-06-10,51.3209,51.7006,50.73,51.7006,39700,14.0134391228806,14.1171181860879,13.8520907993377,14.1171181860879,145391.842226178,0.0,1.0
2011-06-13,50.89,51.3964,50.785,51.08,13000,13.8957796329252,14.0340547912297,13.8671088358834,13.9476601228104,47609.4193687737,0.0,1.0
2011-06-14,51.98,52.0599,51.29,51.46,5400,14.1934098117401,14.2152269230128,14.005001716894,14.0514211025807,19776.2203531829,0.0,1.0
2011-06-15,51.374,51.8615,51.06,51.69,7300,14.0279383545274,14.1610527693643,13.9421990186119,14.1142238008627,26734.5201070806,0.0,1.0
2011-06-16,51.4099,51.814,50.92,51.08,5800,14.0377410365636,14.1480826468931,13.9039712892229,13.9476601228104,21241.1255645298,0.0,1.0
2011-06-17,51.3601,52.0,51.26,51.88,3700,14.0241428871095,14.1988709159385,13.9968100605963,14.1661042907479,13550.3732049587,0.0,1.0
2011-06-20,51.75,51.96,51.38,51.61,18800,14.1306071134581,14.1879487075417,14.029576685787,14.092379384069,68850.5449333032,0.0,1.0
2011-06-21,52.8399,52.93,52.21,52.21,7700,14.4282099867519,14.4528122611659,14.2562125100221,14.2562125100221,28199.4253184275,0.0,1.0
2011-06-22,52.6275,53.01,52.56,52.56,2800,14.4087056531072,14.5134290375035,14.3902250558608,14.3902250558608,10226.9422075551,0.14097,1.0
2011-06-23,52.5901,52.5901,51.52,51.77,7600,14.3984660332996,14.3984660332996,14.1054869649534,14.1739336214215,27758.8431347924,0.0,1.0
2011-06-24,52.48,52.77,52.1901,52.72,5500,14.368322125791,14.447720247294,14.2889513829506,14.4340309160004,20088.6364791261,0.0,1.0
2011-06-27,53.064,53.078,52.53,52.53,3200,14.5282135153006,14.5320465280628,14.3820114570846,14.3820114570846,11687.9339514915,0.0,1.0
2011-06-28,53.6101,53.73,53.15,53.36,4800,14.6777283916896,14.7105554081317,14.5517591651256,14.6092543565588,17531.9009272373,0.0,1.0
2011-06-29,54.03,54.229,53.5984,54.07,9000,14.7926913958934,14.8471749344421,14.6745250881669,14.8036428609284,32872.3142385701,0.0,1.0
2011-06-30,54.53,54.559,54.16,54.22,6300,14.9295847088297,14.93752452098,14.8282836572569,14.8447108548092,23010.619966999,0.0,1.0
2011-07-01,55.3,55.3,54.28,54.28,16700,15.1404004107516,15.1404004107516,14.8611380523616,14.8611380523616,60996.4053093464,0.0,1.0
2011-07-05,55.28,55.45,55.057,55.45,12900,15.1349246782341,15.1814684046325,15.0738702606646,15.1814684046325,47116.9837419504,0.0,1.0
2011-07-06,55.392,55.59,54.94,55.39,51100,15.1655887803319,15.2197985322546,15.0418372254375,15.1650412070801,186641.69528788,0.0,1.0
2011-07-07,56.406,56.7,55.92,56.3,14600,15.4432084189666,15.5237016869731,15.3101481187926,15.4141870366241,53326.1986536802,0.0,1.0
2011-07-08,55.98,56.074,55.65,56.0,6200,15.3265753163449,15.3523112591769,15.236225729807,15.3320510488624,22645.3720310149,0.0,1.0
2011-07-11,55.0247,55.76,54.96,55.56,20600,15.0650269526489,15.2663422586529,15.0473129579549,15.2115849334784,75241.0748127267,0.0,1.0
2011-07-12,54.708,55.299,54.708,54.95,11400,14.978318728235,15.1401266241257,14.978318728235,15.0445750916962,41638.2647021887,0.0,1.0
2011-07-13,55.11,55.82,54.99,55.03,6700,15.0883809518358,15.2827694562053,15.0555265567311,15.066478021766,24471.6117109354,0.0,1.0
2011-07-14,54.518,55.54,54.494,55.38,6500,14.9262992693192,15.206109200961,14.9197283902983,15.1623033408214,23741.1158389673,0.0,1.0
2011-07-15,54.62,54.62,54.35,54.3501,3400,14.9542255051582,14.9542255051582,14.8803031161727,14.8803304948352,12418.4298234598,0.0,1.0
2011-07-18,53.95,54.6,53.39,54.6,11000,14.7707884658236,14.9487497726408,14.617467955335,14.9487497726408,40177.2729582523,0.0,1.0
2011-07-19,54.9305,54.9305,54.25,54.25,46300,15.0392362524917,15.0392362524917,14.8529244535854,14.8529244535854,169109.794360643,0.0,1.0
2011-07-20,54.944,55.09,54.62,55.09,5100,15.042932371941,15.0829052193183,14.9542255051582,15.0829052193183,18627.6447351896,0.0,1.0
2011-07-21,55.559,55.673,54.95,54.95,5000,15.2113111468526,15.242522822202,15.0445750916962,15.0445750916962,18262.3967992055,0.0,1.0
2011-07-22,55.4965,55.65,55.2,55.65,15900,15.1941994827355,15.236225729807,15.1130217481643,15.236225729807,58074.4218214738,0.0,1.0
2011-07-25,54.75,55.6,54.712,55.6,26500,14.9898177665217,15.2225363985133,14.9794138747385,15.2225363985133,96790.7030357893,0.0,1.0
2011-07-26,54.26,54.748,54.26,54.73,9900,14.8556623198441,14.9892701932699,14.8556623198441,14.9843420340042,36159.5456624271,0.0,1.0
2011-07-27,52.781,53.99,52.73,53.98,17200,14.4507319001786,14.7817399308585,14.4367687822591,14.7790020645998,62822.6449892673,0.0,1.0
2011-07-28,52.8,53.38,52.8,52.82,9900,14.4559338460702,14.6147300890763,14.4559338460702,14.4614095785877,36159.545662427,0.0,1.0
2011-07-29,52.69,52.942,51.6,52.16,19800,14.4258173172242,14.4948115469441,14.1273898950232,14.2807104055118,72319.0913248542,0.0,1.0
2011-08-01,52.44,53.1,52.0805,53.1,18300,14.3573706607561,14.538069833832,14.2589443687549,14.538069833832,66840.3722850923,0.0,1.0
2011-08-02,51.0,52.63,51.0,52.18,21800,13.9631179194996,14.4093901196719,13.9631179194996,14.2861861380292,79624.0500445365,0.0,1.0
2011-08-03,51.05,51.05,49.76,50.91,54300,13.9768072507933,13.9768072507933,13.6236225034177,13.9384771231711,198329.629239372,0.0,1.0
2011-08-04,48.66,50.522,48.59,50.36,112500,13.3224572149579,13.8322479123326,13.3032921511468,13.7878944789412,410903.927982125,0.0,1.0
2011-08-05,47.87,49.402,46.8,49.26,71700,13.1061657805186,13.5256068913553,12.813214090835,13.4867291904814,261882.770100607,0.0,1.0
2011-08-08,44.509,47.37,44.509,45.49,55300,12.185968930961,12.9692724675823,12.185968930961,12.4545536109419,201982.108599213,0.0,1.0
2011-08-09,45.8,46.178,42.54,45.03,64200,12.5394274649624,12.6429188095422,11.6468830646179,12.3286117630406,234489.1749018,0.0,1.0
2011-08-10,44.7,46.28,44.7,45.37,23800,12.2382621765026,12.6708450453812,12.2382621765026,12.4216992158372,86929.0087642186,0.0,1.0
2011-08-11,47.01,47.114,44.66,44.66,33800,12.8707092822682,12.8991830913589,12.2273107114677,12.2273107114677,123453.80236263,0.0,1.0
2011-08-12,46.63,47.64,46.23,46.94,19900,12.7666703644366,13.0431948565679,12.6571557140876,12.8515442184571,72684.3392608383,0.0,1.0
2011-08-15,47.92,47.92,47.0496,47.13,23800,13.1198551118122,13.1198551118122,12.8815512326528,12.9035636773729,86929.0087642185,0.0,1.0
2011-08-16,47.04,47.476,46.58,47.34,30000,12.8789228810444,12.9982938499248,12.752981033143,12.9610588688061,109574.380795233,0.0,1.0
2011-08-17,47.092,47.7,46.44,47.49,76000,12.8931597855898,13.0596220541203,12.7146509055209,13.002126862687,277588.431347923,0.0,1.0
2011-08-18,44.58,45.96,44.2715,45.72,39300,12.2054077813979,12.583233325102,12.1209446073162,12.5175245348926,143542.438841756,0.0,1.0
2011-08-19,43.86,45.178,43.518,43.82,47800,12.0082814107697,12.3691321836697,11.9146463847213,11.9973299457348,174588.513400405,0.0,1.0
2011-08-22,43.95,45.0,43.82,45.0,10300,12.0329222070982,12.3203981642644,11.9973299457348,12.3203981642644,37620.5374063635,0.0,1.0
2011-08-23,45.97,45.97,43.919,44.22,143200,12.5859711913608,12.5859711913608,12.0244348216962,12.1068445960838,523035.044329245,0.0,1.0
2011-08-24,46.69,46.82,45.8484,46.48,5100,12.783097561989,12.8186898233524,12.5526787376547,12.7256023705558,18627.6447351896,0.0,1.0
2011-08-25,45.5,46.97,45.496,46.97,6000,12.4572914772007,12.8597578172333,12.4561963306972,12.8597578172333,21914.8761590466,0.0,1.0
2011-08-26,46.24,46.32,44.63,45.16,13600,12.6598935803463,12.6817965104162,12.2190971126916,12.364204024404,49673.7192938393,0.0,1.0
2011-08-29,48.48,48.48,47.246,47.246,4800,13.2731756223008,13.2731756223008,12.9353229259741,12.9353229259741,17531.9009272374,0.0,1.0
2011-08-30,48.922,48.95,47.7,48.17,6200,13.3941893109365,13.4018553364609,13.0596220541203,13.1883017682804,22645.3720310149,0.0,1.0
2011-08-31,48.6,49.149,48.0599,49.05,32700,13.3060300174055,13.4563388750096,13.1581578607718,13.4292339990482,119436.075066805,0.0,1.0
2011-09-01,47.17,48.85,47.07,48.59,6200,12.9145151424078,13.3744766738737,12.8871364798206,13.3032921511468,22645.3720310149,0.0,1.0
2011-09-02,45.54,46.46,45.491,46.25,5400,12.4682429422356,12.7201266380383,12.4548273975678,12.6626314466051,19723.3885431419,0.0,1.0
2011-09-06,45.248,45.248,44.04,44.63,19100,12.3882972474808,12.3882972474808,12.0575630034268,12.2190971126916,69762.3557729651,0.0,1.0
2011-09-07,47.167,47.167,46.09,46.28,2300,12.9136937825302,12.9136937825302,12.6188255864655,12.6708450453812,8400.70252763455,0.0,1.0
2011-09-08,46.23,47.33,46.164,47.12,11000,12.6571557140876,12.9583210025474,12.63908579678,12.9008258111142,40177.2729582523,0.0,1.0
2011-09-09,44.75,45.76,44.75,45.76,3700,12.2519515077963,12.5284759999275,12.2519515077963,12.5284759999275,13514.1736314121,0.0,1.0
2011-09-12,44.82,45.3,44.34,44.75,13900,12.2711165716073,12.4025341520262,12.1396989911885,12.2519515077963,50769.4631017916,0.0,1.0
2011-09-13,46.11,46.2,45.39,45.69,5000,12.6243013189829,12.6489421153114,12.4271749483547,12.5093109361164,18262.3967992056,0.0,1.0
2011-09-14,47.25,47.25,46.0791,46.4,1500,12.9364180724776,12.9364180724776,12.6158413122435,12.703699440486,5478.71903976167,0.0,1.0
2011-09-15,47.5088,47.52,46.862,47.25,13700,13.0072740512534,13.0103404614632,12.8301888616391,12.9364180724776,50038.9672298233,0.0,1.0
2011-09-16,47.43,47.71,47.286,47.6827,11600,12.9856996651347,13.062359920379,12.946274391009,13.0548855454927,42368.7605741568,0.0,1.0
2011-09-19,46.4587,46.86,46.348,46.86,2000,12.7197707154247,12.8296412883873,12.6894625359406,12.8296412883873,7304.9587196822,0.0,1.0
2011-09-20,46.08,47.1,45.95,47.05,2400,12.6160877202067,12.8953500785967,12.5804954588433,12.8816607473031,8765.95046361869,0.0,1.0
2011-09-21,44.8,46.076,44.8,45.86,6900,12.2656408390899,12.6149925737032,12.2656408390899,12.5558546625148,25202.1075829036,0.0,1.0
2011-09-22,43.15,43.94,42.468,43.06,12600,11.8138929064002,12.0301843408395,11.6271704275551,11.7892521100717,46021.239933998,0.0,1.0
2011-09-23,43.49,43.7456,43.05,43.05,9000,11.9069803591969,11.9769602207699,11.7865142438129,11.7865142438129,32872.3142385699,0.0,1.0
2011-09-26,44.208,44.259,43.1075,43.91,6600,12.1472691913939,12.1612827348422,11.8448789058092,12.0653861335981,24019.6208219964,0.15965,1.0
2011-09-27,45.2701,46.226,44.9801,45.24,11300,12.4391081030881,12.7017658713666,12.3594232481862,12.4308373647,41124.5023164485,0.0,1.0
2011-09-28,43.82,44.8808,43.82,44.81,6900,12.0406563510424,12.3321380547664,12.0406563510424,12.3126839591558,25111.4217684507,0.0,1.0
2011-09-29,44.57,44.74,43.5,44.74,5700,12.2467378723404,12.2934496838347,11.9527282352885,12.2934496838347,20744.2179826333,0.0,1.0
2011-09-30,43.44,44.62,43.44,43.97,10900,11.9362417135847,12.260476640427,11.9362417135847,12.081872655302,39668.7677211757,0.0,1.0
2011-10-03,41.51,43.651,41.506,43.05,42200,11.4059252654443,11.9942193149099,11.4048261639974,11.8290793225097,153579.999801249,0.0,1.0
2011-10-04,42.95,42.95,40.832,40.9,77300,11.8016017863366,11.8016017863366,11.2196275701908,11.2383122947885,281320.710536412,0.0,1.0
2011-10-05,44.14,44.3199,43.4444,43.86,8200,12.1285844667962,12.1780165543716,11.9374507251763,12.0516473655116,29842.5592030864,0.0,1.0
2011-10-06,45.37,45.42,44.2001,44.21,33000,12.466558161725,12.4802969298116,12.1450984660362,12.1478187421174,120098.104109982,0.0,1.0
2011-10-07,44.53,45.597,44.23,45.4,17600,12.2357468578712,12.5289321688379,12.153314249352,12.474801422577,64052.3221919904,0.0,1.0
2011-10-10,46.01,46.019,45.12,45.27,6300,12.6424143932327,12.6448873714883,12.3978643212924,12.439080625552,22927.8198755421,0.0,1.0
2011-10-11,46.602,46.602,45.81,45.81,4200,12.8050814073774,12.8050814073774,12.5874593208866,12.5874593208866,15285.2132503613,0.0,1.0
2011-10-12,47.32,47.66,46.93,46.93,5100,13.0023701171,13.0957937400885,12.895207726025,12.895207726025,18560.6160897246,0.0,1.0
2011-10-13,47.143,47.2,46.585,46.7686,3900,12.9537348780737,12.9693970736924,12.8004102262279,12.8508589826417,14193.412303907,0.0,1.0
2011-10-14,48.0,48.0,47.23,47.95,14600,13.189217363077,13.189217363077,12.9776403345443,13.1754785949904,53134.3127274465,0.0,1.0
2011-10-17,46.52,48.01,46.52,48.01,6600,12.7825498277154,13.1919651166943,12.7825498277154,13.1919651166943,24019.6208219965,0.0,1.0
2011-10-18,48.02,48.04,45.979,46.67,7500,13.1947128703116,13.2002083775462,12.6338963570191,12.8237661319751,27295.0236613595,0.0,1.0
2011-10-19,46.97,48.14,46.85,47.84,16200,12.9061987404943,13.2276859137193,12.8732256970866,13.1452533052001,58957.2511085365,0.0,1.0
2011-10-20,46.99,47.06,46.2,46.9,3700,12.9116942477289,12.9309285230501,12.6946217119616,12.8869644651731,13465.5450062707,0.0,1.0
2011-10-21,47.95,48.024,47.354,47.72,7000,13.1754785949904,13.1958119717585,13.0117124793989,13.1122802617924,25475.355417269,0.0,1.0
2011-10-24,49.62,49.66,48.26,48.26,7300,13.6343534490808,13.6453444635501,13.260658957127,13.260658957127,26567.1563637233,0.0,1.0
2011-10-25,48.35,49.05,48.35,49.02,2900,13.2853887396827,13.4777314928943,13.2853887396827,13.4694882320424,10554.0758157257,0.0,1.0
2011-10-26,49.15,49.22,47.77,49.07,7700,13.5052090290674,13.5244433043885,13.1260190298789,13.4832270001289,28022.8909589957,0.0,1.0
2011-10-27,51.54,51.8152,50.4636,50.81,10000,14.1619221436039,14.2375403231522,13.8661539442369,13.9613361295404,36393.3648818127,0.0,1.0
2011-10-28,51.37,51.914,51.2034,51.56,9100,14.1152103321097,14.2646881288912,14.0694327568453,14.1674176508385,33117.9620424495,0.0,1.0
2011-10-31,50.02,50.93,50.02,50.35,7800,13.7442635937731,13.9943091729481,13.7442635937731,13.8349394631443,28386.824607814,0.0,1.0
2011-11-01,48.3,49.0675,47.69,48.24,31800,13.2716499715962,13.4825400617246,13.1040370009404,13.2551634498924,115730.900324164,0.0,1.0
2011-11-02,49.45,49.56,48.7635,49.1,4600,13.5876416375866,13.617866927377,13.3990083517584,13.4914702609808,16740.9478456338,0.0,1.0
2011-11-03,50.601,50.67,49.09,49.88,6000,13.9039080789387,13.9228675788981,13.4887225073635,13.7057950431308,21836.0189290876,0.0,1.0
2011-11-04,50.42,50.529,50.0,50.1,4700,13.8541737384654,13.8841242528941,13.7387680865385,13.7662456227116,17104.881494452,0.0,1.0
2011-11-07,50.1601,50.55,49.5148,50.55,2300,13.7827596219516,13.8898945354904,13.6054470810267,13.8898945354904,8370.47392281693,0.0,1.0
2011-11-08,50.86,50.93,49.698,50.72,5400,13.975074897627,13.9943091729481,13.6557859272958,13.9366063469847,19652.4170361788,0.0,1.0
2011-11-09,48.71,49.74,48.71,49.74,5500,13.3843078699058,13.6673264924885,13.3843078699058,13.6673264924885,20016.350684997,0.0,1.0
2011-11-10,49.12,49.67,48.84,49.29,16000,13.4969657682154,13.6480922171674,13.4200286669308,13.5436775797097,58229.3838109005,0.0,1.0
2011-11-11,50.19,50.4,50.0,50.0,5800,13.7909754052674,13.8486782312308,13.7387680865385,13.7387680865385,21108.1516314513,0.0,1.0
2011-11-14,49.63,50.21,49.38,50.21,9000,13.6371012026981,13.796470912502,13.5684073622654,13.796470912502,32754.0283936315,0.0,1.0
2011-11-15,50.44,50.549,49.15,49.76,5400,13.8596692457001,13.8896197601287,13.5052090290674,13.6728219997231,19652.4170361788,0.0,1.0
2011-11-16,49.73,50.584,49.555,49.8,22800,13.6645787388712,13.8992368977893,13.6164930505683,13.6838130141924,82976.871930533,0.0,1.0
2011-11-17,48.83,49.799,48.687,49.38,2700,13.4172809133135,13.6835382388306,13.377988036586,13.5684073622654,9826.20851808944,0.0,1.0
2011-11-18,48.89,49.25,48.7,48.92,84400,13.4337674350174,13.5326865652404,13.3815601162885,13.4420106958693,307159.999602498,0.0,1.0
2011-11-21,48.07,48.07,47.5,48.07,3600,13.2084516383981,13.2084516383981,13.0518296822116,13.2084516383981,13101.6113574526,0.0,1.0
2011-11-22,47.52,48.089,47.316,47.82,3700,13.0573251894462,13.213672370271,13.0012710156531,13.1397577979654,13465.5450062707,0.0,1.0
2011-11-23,46.2,47.0228,46.0512,47.0228,48200,12.6946217119616,12.9207068795937,12.653735138136,12.9207068795937,175416.018730337,0.0,1.0
2011-11-25,45.52,46.29,45.5,45.89,1900,12.5077744659847,12.7193514945174,12.50227895875,12.609441349825,6914.7393275444,0.0,1.0
2011-11-28,47.23,47.42,46.67,46.8,9000,12.9776403345443,13.0298476532731,12.8237661319751,12.859486929,32754.0283936314,0.0,1.0
2011-11-29,47.12,47.52,47.021,47.46,6600,12.9474150447539,13.0573251894462,12.9202122839426,13.0408386677424,24019.6208219964,0.0,1.0
2011-11-30,49.43,49.56,48.73,48.92,7100,13.582146130352,13.617866927377,13.3898033771404,13.4420106958693,25839.289066087,0.0,1.0
2011-12-01,49.82,50.24,49.45,49.77,10700,13.689308521427,13.8047141733539,13.5876416375866,13.6755697533404,38940.9004235395,0.0,1.0
2011-12-02,49.92,50.52,49.761,50.2,6800,13.7167860576001,13.8816512746385,13.6730967750849,13.7937231588847,24747.4881196326,0.0,1.0
2011-12-05,50.5399,50.78,50.2345,50.34,1300,13.887119304337,13.9530928686885,13.8032029088644,13.832191709527,4731.13743463564,0.0,1.0
2011-12-06,50.51,50.826,50.253,50.37,5700,13.8789035210212,13.9657325353281,13.8082862530564,13.8404349703789,20744.2179826333,0.0,1.0
2011-12-07,50.63,50.76,49.43,50.31,4700,13.9118765644289,13.9475973614539,13.582146130352,13.8239484486751,17104.881494452,0.0,1.0
2011-12-08,49.09,50.2048,49.09,50.2048,3000,13.4887225073635,13.795042080621,13.4887225073635,13.795042080621,10918.0094645438,0.0,1.0
2011-12-09,50.1,50.13,49.12,49.43,28700,13.7662456227116,13.7744888835635,13.4969657682154,13.582146130352,104448.957210802,0.0,1.0
2011-12-12,49.6236,49.79,49.3445,49.79,3200,13.6353426403831,13.6810652605751,13.558652836924,13.6810652605751,11645.87676218,0.0,1.0
2011-12-13,49.5386,50.52,49.4,50.51,10500,13.6119867346359,13.8816512746385,13.5739028695001,13.8789035210212,38213.0331259035,0.0,1.0
2011-12-14,48.17,48.68,47.9475,48.51,10500,13.2359291745712,13.3760646090539,13.1747916565861,13.3293527975597,38213.0331259034,0.0,1.0
2011-12-15,48.65,49.0,48.556,49.0,5400,13.367821348202,13.4639927248077,13.3419924641993,13.4639927248077,19652.4170361788,0.0,1.0
2011-12-16,49.129,49.7864,48.8272,49.22,7200,13.499438746471,13.6800760692728,13.4165115423007,13.5244433043885,26203.2227149052,0.0,1.0
2011-12-19,48.19,49.82,48.19,49.8,5900,13.2414246818058,13.689308521427,13.2414246818058,13.6838130141924,21472.0852802695,0.0,1.0
2011-12-20,49.991,50.06,49.498,49.83,4100,13.7362951082829,13.7552546082424,13.6008308549497,13.6920562750443,14921.2796015433,0.0,1.0
2011-12-21,49.85,50.049,49.1,49.51,5200,13.7520562230318,13.8069541004317,13.5451546750424,13.6582608546099,18849.5448095872,0.19836,1.0
2011-12-22,50.534,50.73,50.26,50.26,5900,13.9407504347982,13.9948207060061,13.8651624025994,13.8651624025994,21386.9835339546,0.0,1.0
2011-12-23,50.645,50.833,50.478,50.82,4400,13.9713718639006,14.0232351852633,13.9253017858816,14.0196488917648,15949.6148388815,0.0,1.0
2011-12-27,50.944,51.07,50.58,50.58,11000,14.0538566143658,14.088616074428,13.9534403964082,13.9534403964082,39874.0370972035,0.0,1.0
2011-12-28,49.842,50.89,49.838,50.89,3700,13.7498492731866,14.0389597029105,13.748745798264,14.0389597029105,13412.1761145139,0.0,1.0
2011-12-29,50.4,50.49,50.02,50.02,42800,13.9037840248907,13.9286122106495,13.7989539072428,13.7989539072428,155146.253432756,0.0,1.0
2011-12-30,50.306,50.57,50.28,50.28,27400,13.8778523642094,13.9506817091017,13.8706797772124,13.8706797772124,99322.6014966707,0.0,1.0
2012-01-03,51.22,51.52,51.08,51.52,24700,14.1299963840259,14.2127570032216,14.0913747617345,14.2127570032216,89535.3378455388,0.0,1.0
2012-01-04,50.7655,50.896,50.62,50.81,4700,14.0046140459443,14.0406149152944,13.9644751456343,14.0168902044583,17037.088577896,0.0,1.0
2012-01-05,51.26,51.41,50.1445,50.39,30700,14.141031133252,14.1824114428499,13.833299564209,13.9010253375842,111284.812625832,0.0,1.0
2012-01-06,51.25,51.3,50.79,50.99,4300,14.1382724459454,14.1520658824781,14.0113728298453,14.0665465759758,15587.1235925433,0.0,1.0
2012-01-09,51.23,51.399,51.01,51.24,2900,14.1327550713324,14.1793768868127,14.0720639505888,14.1355137586389,10512.2461438082,0.0,1.0
2012-01-10,52.039,52.17,51.9,52.03,7400,14.3559328744303,14.3920716781458,14.3175871208696,14.3534500558545,26824.3522290279,0.0,1.0
2012-01-11,52.57,52.57,51.881,51.98,72200,14.5024191704069,14.5024191704069,14.3123456149872,14.3396566193218,261718.67985619,0.0,1.0
2012-01-12,52.9,52.9,52.28,52.51,13400,14.5934558515222,14.5934558515222,14.4224172385176,14.4858670465677,48573.8270093208,0.0,1.0
2012-01-13,52.426,52.54,52.1,52.41,15300,14.4626940731929,14.4941431084873,14.3727608670002,14.4582801735025,55461.1606897468,0.0,1.0
2012-01-17,52.54,53.05,52.53,53.05,18800,14.4941431084873,14.6348361611201,14.4913844211808,14.6348361611201,68148.3543115843,0.0,1.0
2012-01-18,53.55,53.55,52.48,52.54,6600,14.7727705264464,14.7727705264464,14.4775909846481,14.4941431084873,23924.4222583222,0.0,1.0
2012-01-19,53.816,54.09,53.59,53.88,17900,14.8461516088,14.9217396409988,14.7838052756725,14.8638072075618,64885.9330945404,0.0,1.0
2012-01-20,54.256,54.292,53.926,53.926,9900,14.9675338502871,14.9774651245906,14.8764971691718,14.8764971691718,35886.6333874833,0.0,1.0
2012-01-23,54.25,54.7,53.838,54.3,17100,14.9658786379032,15.0900195666969,14.8522207208744,14.9796720744359,61986.0031238348,0.0,1.0
2012-01-24,54.53,54.61,53.67,53.92,7200,15.043121882486,15.0651913809382,14.8058747741247,14.8748419567879,26099.3697363514,0.0,1.0
2012-01-25,54.995,55.11,54.3,54.55,72600,15.1714008422394,15.2031257462645,14.9796720744359,15.048639257099,263168.644841544,0.0,1.0
2012-01-26,54.58,55.46,54.355,55.37,5800,15.0569153190186,15.2996798019929,14.9948448546217,15.2748516162341,21024.4922876164,0.0,1.0
2012-01-27,55.124,55.18,54.466,54.59,13300,15.2069879084936,15.2224365574101,15.0254662837242,15.0596740063251,48211.3357629825,0.0,1.0
2012-01-30,54.7,54.99,54.523,54.523,42700,15.0900195666969,15.1700214985861,15.0411908013714,15.0411908013714,154783.762186418,0.0,1.0
2012-01-31,54.59,55.19,54.5,55.13,3000,15.0596740063251,15.2251952447167,15.0348458205664,15.2086431208775,10874.7373901464,0.0,1.0
2012-02-01,55.99,55.99,54.79,54.79,22300,15.4458902292387,15.4458902292387,15.1148477524556,15.1148477524556,80835.547933422,0.0,1.0
2012-02-02,56.21,56.49,55.9,56.15,13700,15.5065813499823,15.583824594565,15.42106204348,15.4900292261432,49661.3007483354,0.0,1.0
2012-02-03,57.58,57.83,56.84,57.0,39700,15.8845215109764,15.9534886936395,15.6803786502934,15.7245176471979,143909.024796271,0.0,1.0
2012-02-06,57.35,57.52,57.11,57.52,33300,15.8210717029263,15.8679693871372,15.7548632075696,15.8679693871372,120709.585030625,0.0,1.0
2012-02-07,57.05,57.449,56.88,57.14,17000,15.7383110837305,15.8483827072609,15.6914133995196,15.7631392694892,61623.5118774964,0.0,1.0
2012-02-08,57.164,57.65,56.88,57.41,14700,15.7697601190249,15.903832322122,15.6914133995196,15.8376238267654,53286.2132117175,0.0,1.0
2012-02-09,56.992,57.61,56.864,57.59,24400,15.7223106973526,15.8927975728959,15.6869994998291,15.8872801982829,88447.8641065245,0.0,1.0
2012-02-10,56.1594,56.41,56.04,56.41,11000,15.4926223922113,15.5617550961128,15.4596836657714,15.5617550961128,39874.0370972036,0.0,1.0
2012-02-13,56.7349,57.028,56.47,56.54,5100,15.6513848467019,15.7322419716561,15.578307219952,15.5976180310977,18487.0535632489,0.0,1.0
2012-02-14,56.4899,56.806,56.05,56.69,9400,15.583797007692,15.6709991134513,15.4624423530779,15.6389983406956,34074.1771557921,0.0,1.0
2012-02-15,55.929,56.57,55.84,56.57,7100,15.4290622366689,15.6058940930172,15.4045099196409,15.6058940930172,25736.8784900133,0.0,1.0
2012-02-16,57.11,57.138,55.89,55.89,20900,15.7548632075696,15.7625875320279,15.4183033561735,15.4183033561735,75760.670484687,0.0,1.0
2012-02-17,57.218,57.48,57.08,57.25,7100,15.7846570304801,15.8569346379111,15.7465871456501,15.793484829861,25736.8784900133,0.0,1.0
2012-02-21,56.85,57.52,56.81,57.47,16200,15.6831373376,15.8679693871372,15.6721025883739,15.8541759506046,58723.5819067906,0.0,1.0
2012-02-22,56.43,57.0,56.332,56.75,37300,15.5672724707259,15.7245176471979,15.5402373351219,15.6555504645347,135209.234884154,0.0,1.0
2012-02-23,57.08,57.09,56.1,56.49,18200,15.7465871456501,15.7493458329566,15.4762357896105,15.583824594565,65973.4068335549,0.0,1.0
2012-02-24,56.7975,57.07,56.661,57.06,6400,15.6686542292407,15.7438284583435,15.6309981475066,15.741069771037,23199.4397656457,0.0,1.0
2012-02-27,56.559,56.75,55.8,56.32,17700,15.6028595369801,15.6555504645347,15.3934751704147,15.5369269103541,64160.9506018638,0.0,1.0
2012-02-28,56.169,56.79,56.06,56.6,19100,15.4952707320256,15.6665852137608,15.4652010403844,15.6141701549368,69235.8280505987,0.0,1.0
2012-02-29,55.19,56.6,55.19,56.23,51300,15.2251952447167,15.6141701549368,15.2251952447167,15.5120987245954,185958.009371504,0.0,1.0
2012-03-01,55.451,56.1092,55.451,55.46,5200,15.297196983417,15.4787737819325,15.297196983417,15.2996798019929,18849.5448095871,0.0,1.0
2012-03-02,54.39,55.55,54.33,55.49,10800,15.0045002601946,15.3245079877516,14.9879481363554,15.3079558639124,39149.0546045271,0.0,1.0
2012-03-05,54.35,54.4499,53.78,54.18,12900,14.9934655109685,15.0210247971607,14.8362203344965,14.9465678267575,46761.3707776296,0.0,1.0
2012-03-06,53.3183,53.91,53.197,53.73,5500,14.7088517415542,14.8720832694813,14.675388864526,14.8224268979639,19937.0185486018,0.0,1.0
2012-03-07,53.87,53.99,53.45,53.45,4300,14.8610485202552,14.8941527679336,14.7451836533812,14.7451836533812,15587.1235925433,0.0,1.0
2012-03-08,54.68,54.79,53.87,54.36,27700,15.0845021920838,15.1148477524556,14.8610485202552,14.996224198275,100410.075235686,0.0,1.0
2012-03-09,55.58,55.883,54.7,54.7,2900,15.3327840496712,15.4163722750589,15.0900195666969,15.0900195666969,10512.2461438082,0.0,1.0
2012-03-12,55.44,55.866,55.346,55.63,4100,15.2941624273798,15.4116825066378,15.2682307666985,15.3465774862038,14862.1410998668,0.0,1.0
2012-03-13,56.73,56.73,55.84,56.02,11500,15.6500330899217,15.6500330899217,15.4045099196409,15.4541662911583,41686.4933288946,0.0,1.0
2012-03-14,56.157,56.8464,56.0765,56.84,9800,15.4919603072577,15.6821442101696,15.4697528744402,15.6803786502934,35524.1421411451,0.0,1.0
2012-03-15,56.86,56.86,56.13,56.21,10100,15.6858960249065,15.6858960249065,15.4845118515301,15.5065813499823,36611.6158801597,0.0,1.0
2012-03-16,56.8,56.96,56.59,56.96,24200,15.6693439010673,15.7134828979718,15.6114114676303,15.7134828979718,87722.8816138481,0.0,1.0
2012-03-19,57.18,57.73,56.7,56.73,23100,15.7741740187153,15.9259018205743,15.6417570280021,15.6500330899217,83735.4779041277,0.0,1.0
2012-03-20,56.77,56.9979,56.514,56.72,6800,15.6610678391478,15.7239383228635,15.5904454441007,15.6472744026151,24649.4047509985,0.0,1.0
2012-03-21,56.79,56.99,56.51,56.99,4900,15.6665852137608,15.7217589598913,15.5893419691781,15.7217589598913,17762.0710705725,0.0,1.0
2012-03-22,56.17,56.45,55.97,56.45,10400,15.4955466007562,15.5727898453389,15.4403728546257,15.5727898453389,37699.0896191743,0.0,1.0
2012-03-23,56.9,56.9,55.788,56.07,8900,15.6969307741326,15.6969307741326,15.3901647456469,15.4679597276909,32261.7209241011,0.0,1.0
2012-03-26,57.78,57.88,57.32,57.32,15000,15.9983228797452,16.0260112197932,15.8709565155243,15.8709565155243,54174.4285644649,0.21252,1.0
2012-03-27,57.37,58.0,57.37,57.92,30400,15.8848006855483,16.0592372278508,15.8848006855483,16.0370865558124,109793.508557316,0.0,1.0
2012-03-28,56.86,57.51,56.46,57.27,9000,15.7435901513034,15.9235643616155,15.6328367911113,15.8571123455003,32504.657138679,0.0,1.0
2012-03-29,56.79,56.888,56.0,56.57,7500,15.7242083132698,15.7513428865168,15.5054704268904,15.6632939651641,27087.2142822325,0.0,1.0
2012-03-30,56.79,57.15,56.7201,57.15,7000,15.7242083132698,15.8238863374427,15.7048541635762,15.8238863374427,25281.3999967503,0.0,1.0
2012-04-02,57.37,57.45,56.42,56.54,18500,15.8848006855483,15.9069513575867,15.6217614550921,15.6549874631497,66815.1285628401,0.0,1.0
2012-04-03,56.84,57.5088,56.81,57.46,8400,15.7380524832938,15.9232321015349,15.7297459812794,15.9097201915915,30337.6799961004,0.0,1.0
2012-04-04,55.909,56.34,55.62,56.34,16000,15.4802740374467,15.5996107830537,15.400254734708,15.5996107830537,57786.0571354294,0.0,1.0
2012-04-05,55.75,55.826,55.72,55.82,1200,15.4362495767704,15.4572927152069,15.427943074756,15.455631414804,4333.95428515719,0.0,1.0
2012-04-09,54.59,54.88,54.4308,54.83,9100,15.1150648322134,15.1953610183526,15.0709849948569,15.1815168483286,32865.8199957754,0.0,1.0
2012-04-10,53.32,54.742,53.2,54.5,19900,14.7634229136035,15.1571511090864,14.7301969055459,15.0901453261702,71871.4085621904,0.0,1.0
2012-04-11,54.21,54.23,53.77,53.83,16300,15.0098491400309,15.0153868080405,14.8880204438196,14.9046334478484,58869.5457067186,0.0,1.0
2012-04-12,55.12,55.31,54.3,54.41,8300,15.2618130344679,15.3144208805591,15.0347686460741,15.0652258201269,29976.5171390039,0.0,1.0
2012-04-13,54.26,54.51,54.2001,54.51,5200,15.0236933100549,15.092914160175,15.0071079943662,15.092914160175,18780.4685690145,0.0,1.0
2012-04-16,54.3,54.48,53.62,54.28,7600,15.0347686460741,15.0846076581606,14.8464879337476,15.0292309780645,27448.3771393289,0.0,1.0
2012-04-17,55.14,55.47,54.61,54.61,14300,15.2673507024775,15.3587222246359,15.120602500223,15.120602500223,51646.2885647899,0.0,1.0
2012-04-18,54.55,54.7,54.2456,54.6,7600,15.1039894961942,15.1455220062662,15.019706189088,15.1178336662182,27448.3771393289,0.0,1.0
2012-04-19,54.09,54.789,53.81,54.46,78300,14.9766231319733,15.1701646289089,14.8990957798388,15.079069990151,282790.517106507,0.0,1.0
2012-04-20,54.32,54.87,54.25,54.54,39300,15.0403063140837,15.1925921843478,15.0209244760501,15.1012206621894,141937.002838898,0.0,1.0
2012-04-23,53.53,53.579,53.0,53.52,11400,14.8215684277044,14.8351357143279,14.6748202254499,14.8187995936996,41172.5657089933,0.0,1.0
2012-04-24,53.93,54.0,53.32,53.49,9500,14.9323217878965,14.9517036259301,14.7634229136035,14.8104930916852,34310.471424161,0.0,1.0
2012-04-25,54.749,55.109,54.511,54.65,5000,15.1590892928897,15.2587673170626,15.0931910435754,15.1316778362422,18058.1428548217,0.0,1.0
2012-04-26,55.14,55.23,54.63,54.63,36300,15.2673507024775,15.2922702085207,15.1261401682326,15.1261401682326,131102.117126005,0.0,1.0
2012-04-27,55.7801,55.7801,54.8192,54.8192,3100,15.4445837671248,15.4445837671248,15.1785265076034,15.1785265076034,11196.0485699895,0.0,1.0
2012-04-30,55.15,55.44,55.0613,55.43,102000,15.2701195364823,15.3504157226215,15.2455599788597,15.3476468886167,368386.114238361,0.0,1.0
2012-05-01,54.91,56.033,54.91,55.16,12100,15.203667520367,15.5146075791063,15.203667520367,15.2728883704871,43700.7057086685,0.0,1.0
2012-05-02,55.11,55.11,54.47,54.77,4000,15.2590442004631,15.2590442004631,15.0818388241558,15.1649038442998,14446.5142838573,0.0,1.0
2012-05-03,54.265,55.0,53.988,55.0,13000,15.0250777270573,15.2285870264103,14.9483810251243,15.2285870264103,46951.1714225363,0.0,1.0
2012-05-04,53.244,54.04,53.22,54.04,3500,14.742379775167,14.9627789619493,14.7357345735555,14.9627789619493,12640.6999983752,0.0,1.0
2012-05-07,53.298,53.4,52.8,53.23,12000,14.757331478793,14.785573585642,14.6194435453538,14.7385034075603,43339.5428515719,0.0,1.0
2012-05-08,53.374,53.374,52.5921,52.84,20300,14.7783746172295,14.7783746172295,14.561879486394,14.6305188813731,73316.0599905758,0.0,1.0
2012-05-09,53.272,53.272,52.62,52.9,6500,14.7501325103805,14.7501325103805,14.5696045332674,14.6471318854019,23475.5857112681,0.0,1.0
2012-05-10,53.24,53.57,53.04,53.35,13400,14.7412722415651,14.8326437637236,14.6858955614691,14.7717294156179,48395.8228509221,0.0,1.0
2012-05-11,52.98,56.23,52.34,56.23,5300,14.6692825574403,15.5691536090009,14.492077181133,15.5691536090009,19141.6314261109,0.0,1.0
2012-05-14,52.42,52.7295,52.16,52.38,19700,14.5142278531714,14.59992326562,14.4422381690465,14.5031525171522,71149.0828479972,0.0,1.0
2012-05-15,52.21,52.734,52.21,52.34,7300,14.4560823390705,14.6011692409222,14.4560823390705,14.492077181133,26364.8885680397,0.0,1.0
2012-05-16,52.028,52.72,52.0,52.46,5800,14.4056895601831,14.5972928733154,14.3979368249697,14.5253031891906,20947.4457115932,0.0,1.0
2012-05-17,50.9344,51.92,50.916,51.92,28500,14.102889873418,14.3757861529313,14.0977952188492,14.3757861529313,102931.414272483,0.0,1.0
2012-05-18,50.45,51.03,50.351,50.97,12100,13.9687675542254,14.1293599265039,13.9413560975779,14.1127469224751,43700.7057086684,0.0,1.0
2012-05-21,51.462,51.47,50.25,50.64,7100,14.2489735555114,14.2511886227152,13.9133908741294,14.0213754003166,25642.5628538467,0.0,1.0
2012-05-22,50.81,51.78,50.71,51.64,11800,14.0684455783983,14.3370224768641,14.0407572383503,14.2982588007968,42617.217137379,0.0,1.0
2012-05-23,51.36,51.36,50.29,50.49,4900,14.2207314486624,14.2207314486624,13.9244662101486,13.9798428902446,17696.9799977252,0.0,1.0
2012-05-24,51.2299,51.31,50.55,51.24,11700,14.1847089182599,14.2068872786384,13.9964558942734,14.1875054406048,42256.0542802827,0.0,1.0
2012-05-25,51.33,51.45,51.1,51.22,3300,14.212424946648,14.2456509547056,14.1487417645375,14.1819677725951,11918.3742841823,0.0,1.0
2012-05-29,52.0144,52.1399,51.32,51.32,8000,14.4019239459366,14.4366728126969,14.2096561126432,14.2096561126432,28893.0285677147,0.0,1.0
2012-05-30,51.392,51.414,51.23,51.23,1200,14.2295917174777,14.2356831522883,14.1847366065999,14.1847366065999,4333.95428515721,0.0,1.0
2012-05-31,51.3,51.3,50.53,51.14,3500,14.2041184446336,14.2041184446336,13.9909182262638,14.1598171005567,12640.6999983751,0.0,1.0
2012-06-01,49.76,50.2168,49.751,50.19,5500,13.7777180078941,13.9041983452334,13.7752260572898,13.8967778701006,19863.9571403038,0.0,1.0
2012-06-04,49.165,49.97,49.165,49.97,6000,13.6129723846084,13.8358635219949,13.6129723846084,13.8358635219949,21669.7714257859,0.0,1.0
2012-06-05,50.0335,50.062,49.27,49.27,11500,13.8534456179254,13.8613367948391,13.6420451416588,13.6420451416588,41533.7285660898,0.0,1.0
2012-06-06,51.48,51.48,50.98,50.98,3300,14.25395745672,14.25395745672,14.1155157564799,14.1155157564799,11918.3742841823,0.0,1.0
2012-06-07,51.252,52.539,51.252,52.16,11000,14.1908280414105,14.5471769778285,14.1908280414105,14.4422381690465,39727.9142806077,0.0,1.0
2012-06-08,51.75,51.84,50.82,50.95,6700,14.3287159748496,14.3536354808929,14.0712144124031,14.1072092544655,24197.9114254611,0.0,1.0
2012-06-11,50.73,52.27,50.73,52.27,3300,14.0462949063599,14.4726953430993,14.0462949063599,14.4726953430993,11918.3742841823,0.0,1.0
2012-06-12,51.13,51.13,50.47,50.69,10900,14.1570482665519,14.1570482665519,13.974305222235,14.0352195703406,39366.7514235113,0.0,1.0
2012-06-13,50.32,51.2625,50.32,50.96,3600,13.932772712163,14.1937353171156,13.932772712163,14.1099780884703,13001.8628554716,0.0,1.0
2012-06-14,51.1482,51.1482,50.61,50.61,9600,14.1620875444407,14.1620875444407,14.0130688983022,14.0130688983022,34671.6342812575,0.0,1.0
2012-06-15,51.8118,51.87,51.1201,51.71,5900,14.3458273689993,14.3619419829073,14.1543071208872,14.3176406388304,21308.6085686896,0.0,1.0
2012-06-18,51.7105,51.94,51.57,51.67,6100,14.3177790805307,14.3813238209409,14.2788769627632,14.3065653028112,22030.9342828824,0.0,1.0
2012-06-19,52.69,53.04,51.91,52.21,7800,14.588986371301,14.6858955614691,14.3730173189265,14.4560823390705,28170.7028535218,0.0,1.0
2012-06-20,52.61,53.49,52.58,53.43,8800,14.5668356992626,14.8104930916852,14.5585291972482,14.7938800876564,31782.3314244861,0.0,1.0
2012-06-21,51.424,52.918,51.41,52.66,12000,14.2384519862931,14.6521157866105,14.2345756186864,14.5806798692866,43339.542851572,0.0,1.0
2012-06-22,52.33,52.33,51.59,51.73,5100,14.4893083471282,14.4893083471282,14.2844146307728,14.32317830684,18419.305711918,0.0,1.0
2012-06-25,51.18,51.22,51.05,51.18,3400,14.2233452279629,14.234461558739,14.1872171529407,14.2233452279629,12234.2527169976,0.18944,1.0
2012-06-26,51.27,51.491,50.995,51.26,6600,14.248356972209,14.3097746997467,14.1719321981236,14.245577889515,23748.843509466,0.0,1.0
2012-06-27,52.085,52.085,51.51,51.51,10900,14.4748522117712,14.4748522117712,14.3150549568654,14.3150549568654,39221.5748868451,0.0,1.0
2012-06-28,51.9,51.97,51.329,51.97,28000,14.4234391819319,14.44289276079,14.2647535601037,14.44289276079,100752.669434098,0.0,1.0
2012-06-29,53.73,53.73,52.9,52.9,11400,14.9320113149364,14.9320113149364,14.7013474513333,14.7013474513333,41020.7296981685,0.0,1.0
2012-07-02,54.2,54.28,53.35,54.13,22900,15.0626282015551,15.0848608631072,14.8264061725639,15.043174622697,82401.2903586014,0.0,1.0
2012-07-03,54.903,54.934,54.1701,54.1701,8700,15.2579977149443,15.2666128712957,15.0543187443,15.0543187443,31305.2937170232,0.0,1.0
2012-07-05,55.05,55.23,54.77,55.2099,57300,15.2988502305463,15.3488737190385,15.2210359151139,15.3432877628235,206183.141377636,0.0,1.0
2012-07-06,54.32,54.5382,54.3065,54.45,5500,15.0959771938833,15.1566167782666,15.0922254322463,15.1321052689054,19790.7029245549,0.0,1.0
2012-07-09,54.0435,54.18,54.0435,54.18,900,15.0191355573938,15.0570700361671,15.0191355573938,15.0570700361671,3238.47866038171,0.0,1.0
2012-07-10,53.37,54.62,53.37,54.62,10500,14.8319643379519,15.1793496747037,14.8319643379519,15.1793496747037,37782.2510377868,0.0,1.0
2012-07-11,53.26,53.63,53.12,53.61,34600,14.8013944283178,14.9042204879963,14.7624872706016,14.8986623226083,124501.512943564,0.0,1.0
2012-07-12,53.29,53.29,52.44,52.84,10400,14.8097316763998,14.8097316763998,14.5735096474087,14.6846729551692,37422.4200755221,0.0,1.0
2012-07-13,53.87,54.04,53.42,53.42,15700,14.9709184726526,15.0181628784509,14.845859751422,14.845859751422,56493.4610755478,0.0,1.0
2012-07-16,53.6223,53.9665,53.5,53.71,38900,14.9020805943219,14.9977366206499,14.8680924129741,14.9264531495484,139974.244320943,0.0,1.0
2012-07-17,53.77,53.88,53.0,53.88,11900,14.9431276457125,14.9736975553466,14.7291382782734,14.9736975553466,42819.8845094916,0.0,1.0
2012-07-18,53.96,54.25,53.67,53.67,7700,14.9959302168988,15.0765236150252,14.9153368187724,14.9153368187724,27706.9840943768,0.0,1.0
2012-07-19,53.85,54.091,53.79,53.96,4600,14.9653603072646,15.0323362001903,14.9486858111005,14.9959302168988,16552.2242641732,0.0,1.0
2012-07-20,53.07,53.314,53.0,53.14,10200,14.7485918571315,14.8164014748655,14.7291382782734,14.7680454359896,36702.7581509929,0.0,1.0
2012-07-23,52.3272,52.3488,51.82,52.05,43100,14.5421615946202,14.5481644132392,14.4012065203798,14.4651254223421,155087.144736058,0.0,1.0
2012-07-24,51.26,51.73,51.14,51.7,12100,14.245577889515,14.3761947761337,14.2122288971869,14.3678575280516,43539.5464340209,0.0,1.0
2012-07-25,51.539,51.74,51.53,51.62,13100,14.323114296678,14.3789738588277,14.3206131222534,14.3456248664995,47137.8560566672,0.0,1.0
2012-07-26,52.0401,52.95,51.79,52.95,8500,14.462374130475,14.7152428648034,14.3928692722978,14.7152428648034,30585.6317924941,0.0,1.0
2012-07-27,53.51,53.57,52.03,52.04,8400,14.8708714956681,14.8875459918322,14.4595672569541,14.4623463396481,30225.8008302294,0.0,1.0
2012-07-30,53.2,53.51,53.0375,53.51,12100,14.7847199321537,14.8708714956681,14.739559838376,14.8708714956681,43539.5464340209,0.0,1.0
2012-07-31,53.2501,53.51,53.01,53.01,11600,14.7986431364507,14.8708714956681,14.7319173609674,14.7319173609674,41740.3916226977,0.0,1.0
2012-08-01,52.58,53.32,52.58,53.32,10100,14.6124168051248,14.8180689244819,14.6124168051248,14.8180689244819,36342.9271887283,0.0,1.0
2012-08-02,51.87,52.22,51.646,51.79,6300,14.4151019338499,14.5123698281403,14.352850481504,14.3928692722978,22669.350622672,0.0,1.0
2012-08-03,53.36,53.5,52.61,52.61,8500,14.8291852552579,14.8680924129741,14.6207540532069,14.6207540532069,30585.631792494,0.0,1.0
2012-08-06,53.81,53.97,53.7924,53.82,9300,14.9542439764886,14.9987092995928,14.9493527909471,14.9570230591826,33464.279490611,0.0,1.0
2012-08-07,54.09,54.415,53.97,54.11,22200,15.0320582919209,15.1223784794764,14.9987092995928,15.037616457309,79882.4736227492,0.0,1.0
2012-08-08,54.154,54.2499,53.418,53.84,7700,15.0498444211626,15.0764958241982,14.8453039348832,14.9625812245706,27706.984094377,0.0,1.0
2012-08-09,54.29,54.4,54.21,54.33,4000,15.0876399458012,15.1182098554354,15.0654072842491,15.0987562765773,14393.2384905854,0.0,1.0
2012-08-10,54.1024,54.1575,53.89,53.95,12900,15.0355043544615,15.0508171001055,14.9764766380407,14.9931511342047,46418.194132138,0.0,1.0
2012-08-13,53.838,54.0,53.49,54.0,2900,14.9620254080318,15.0070465476748,14.8653133302801,15.0070465476748,10435.0979056744,0.0,1.0
2012-08-14,53.72,54.46,53.58,54.16,5300,14.9292322322424,15.1348843515995,14.8903250745262,15.051511870779,19071.0410000257,0.0,1.0
2012-08-15,54.2672,54.2672,53.8601,53.88,5500,15.0813036372589,15.0813036372589,14.9681671807856,14.9736975553466,19790.7029245549,0.0,1.0
2012-08-16,55.05,55.05,54.05,54.27,14400,15.2988502305463,15.2988502305463,15.0209419611449,15.0820817804132,51815.6585661074,0.0,1.0
2012-08-17,55.5,55.5,54.87,55.03,5900,15.4239089517769,15.4239089517769,15.248826742054,15.2932920651582,21230.0267736135,0.0,1.0
2012-08-20,55.272,55.3275,54.93,55.05,5800,15.3605458663534,15.3759697753052,15.2655012382181,15.2988502305463,20870.1958113488,0.0,1.0
2012-08-21,55.27,56.13,55.1,55.5,60300,15.3599900498146,15.5989911614998,15.3127456440163,15.4239089517769,216978.070245575,0.0,1.0
2012-08-22,54.836,55.17,54.746,55.09,11500,15.2393778608944,15.3321992228744,15.2143661166482,15.3099665613223,41380.560660433,0.0,1.0
2012-08-23,54.385,54.83,54.27,54.83,12000,15.1140412313943,15.237710411278,15.0820817804132,15.237710411278,43179.7154717564,0.0,1.0
2012-08-24,54.51,54.64,54.1,54.33,7600,15.1487797650695,15.1849078400917,15.034837374615,15.0987562765773,27347.1531321123,0.0,1.0
2012-08-27,54.626,54.89,54.38,54.79,6000,15.1810171243201,15.254384907442,15.1126516900473,15.2265940805019,21589.8577358781,0.0,1.0
2012-08-28,54.82,54.9172,54.52,54.71,7700,15.2349313285839,15.2619440123698,15.1515588477635,15.2043614189498,27706.984094377,0.0,1.0
2012-08-29,55.2695,55.425,54.89,55.11,4500,15.3598510956799,15.4030658315718,15.254384907442,15.3155247267104,16192.3933019086,0.0,1.0
2012-08-30,54.55,54.8,54.55,54.75,6000,15.1598960958456,15.2293731631959,15.1598960958456,15.2154777497259,21589.8577358781,0.0,1.0
2012-08-31,54.8443,54.94,54.45,54.51,5900,15.2416844995304,15.2682803209121,15.1321052689054,15.1487797650695,21230.0267736135,0.0,1.0
2012-09-04,55.292,55.38,54.362,54.75,11000,15.3661040317414,15.3905599594487,15.1076493411981,15.2154777497259,39581.4058491099,0.0,1.0
2012-09-05,55.3204,55.5275,55.1301,55.36,7000,15.3739966265924,15.4315514291854,15.3211106829253,15.3850017940607,25188.1673585245,0.0,1.0
2012-09-06,56.29,56.51,55.64,55.64,8100,15.643456484604,15.7045963038723,15.4628161094931,15.4628161094931,29146.3079434354,0.0,1.0
2012-09-07,56.71,56.86,56.38,56.66,5600,15.7601779577526,15.8018641981628,15.6684682288501,15.7462825442825,20150.5338868195,0.0,1.0
2012-09-10,56.51,56.85,56.51,56.71,2100,15.7045963038723,15.7990851154688,15.7045963038723,15.7601779577526,7556.45020755733,0.0,1.0
2012-09-11,56.72,57.0775,56.62,56.66,13000,15.7629570404466,15.8623092467576,15.7351662135064,15.7462825442825,46778.0250944025,0.0,1.0
2012-09-12,56.95,57.05,56.74,57.05,12200,15.8268759424089,15.854666769349,15.7685152058346,15.854666769349,43899.3773962855,0.0,1.0
2012-09-13,57.69,58.0217,56.8268,56.91,4300,16.0325280617659,16.1247102347264,15.7926376436186,15.8157596116328,15472.7313773793,0.0,1.0
2012-09-14,58.29,58.63,58.13,58.13,17900,16.1992730234068,16.2937618350032,16.1548077003025,16.1548077003025,64409.7422453695,0.0,1.0
2012-09-17,57.87,57.95,57.625,57.95,21300,16.0825515502582,16.1047842118103,16.0144640242548,16.1047842118103,76643.9949623672,0.0,1.0
2012-09-18,57.732,57.89,57.662,57.72,3800,16.0442002090808,16.0881097156462,16.0247466302227,16.040865309848,13673.5765660561,0.0,1.0
2012-09-19,57.685,57.9779,57.6517,57.87,9600,16.0311385204189,16.1125378525266,16.0218841750479,16.0825515502582,34543.772377405,0.0,1.0
2012-09-20,57.392,57.5383,57.09,57.38,6100,15.9497113974843,15.9903693772977,15.8657831001251,15.9463764982515,21949.6886981428,0.0,1.0
2012-09-21,57.54,57.96,57.53,57.92,8100,15.9908418213557,16.1075632945043,15.9880627386617,16.0964469637282,29146.3079434355,0.0,1.0
2012-09-24,57.26,57.47,57.03,57.18,33000,15.9632594256176,16.0218043868363,15.8991387538067,15.9409565832486,118370.562653867,0.18075,1.0
2012-09-25,56.32,57.649,56.29,57.63,14500,15.7012010277818,16.0717069966369,15.6928374618934,16.0664100715743,52011.3078327596,0.0,1.0
2012-09-26,55.85,56.44,55.784,56.32,8600,15.5701718288639,15.7346552913353,15.5517719839094,15.7012010277818,30848.086024947,0.0,1.0
2012-09-27,56.53,56.68,56.0017,56.28,3200,15.7597459890004,15.8015638184423,15.6124635937061,15.6900496065973,11478.357590678,0.0,1.0
2012-09-28,56.1,56.46,56.05,56.44,21000,15.639868211267,15.7402310019275,15.6259289347864,15.7346552913353,75326.7216888243,0.0,1.0
2012-10-01,56.41,56.869,56.1301,56.32,18500,15.7262917254469,15.8542542835391,15.6482596557084,15.7012010277818,66359.2548211072,0.0,1.0
2012-10-02,56.4,56.68,56.261,56.67,9800,15.7235038701508,15.8015638184423,15.6847526815346,15.7987759631462,35152.4701214513,0.0,1.0
2012-10-03,56.35,56.73,56.1,56.51,27600,15.7095645936702,15.815503094923,15.639868211267,15.7541702784082,99000.8342195974,0.0,1.0
2012-10-04,56.609,56.639,56.24,56.48,15200,15.7817700458398,15.7901336117282,15.6788981854128,15.7458067125198,54522.1985557205,0.0,1.0
2012-10-05,56.488,57.299,56.488,57.07,7400,15.7480369967567,15.9741320612725,15.7480369967567,15.9102901749912,26543.7019284428,0.0,1.0
2012-10-08,56.28,56.43,56.181,56.32,6600,15.6900496065973,15.7318674360392,15.6624498391656,15.7012010277818,23674.1125307733,0.0,1.0
2012-10-09,55.456,56.27,55.456,56.27,21600,15.4603303301965,15.6872617513012,15.4603303301965,15.6872617513012,77478.9137370764,0.0,1.0
2012-10-10,55.35,55.5675,55.231,55.51,9900,15.4307790640576,15.4914149167483,15.3976035860337,15.4753847487956,35511.1687961599,0.0,1.0
2012-10-11,55.618,56.3,55.618,56.3,6100,15.5054935859937,15.6956253171895,15.5054935859937,15.6956253171895,21880.61915723,0.0,1.0
2012-10-12,55.11,55.65,55.05,55.44,5000,15.3638705369505,15.5144147229413,15.3471434051738,15.4558697617227,17934.9337354344,0.0,1.0
2012-10-15,55.39,55.45,55.0,55.22,6100,15.4419304852421,15.4586576170188,15.3332041286931,15.3945369452079,21880.6191572299,0.0,1.0
2012-10-16,55.902,56.17,55.82,56.17,6200,15.5846686764037,15.6593831983399,15.5618082629755,15.6593831983399,22239.3178319386,0.0,1.0
2012-10-17,56.35,56.35,56.04,56.3,20200,15.7095645936702,15.7095645936702,15.6231410794903,15.6956253171895,72457.1322911546,0.0,1.0
2012-10-18,55.9,56.399,55.82,55.82,5900,15.5841111053445,15.7232250846212,15.5618082629755,15.5618082629755,21163.2218078125,0.0,1.0
2012-10-19,54.81,55.272,54.5236,55.27,4200,15.2802348780668,15.4090337927478,15.2003907023857,15.4084762216886,15065.3443377648,0.0,1.0
2012-10-22,54.76,54.78,53.05,54.68,2100,15.2662956015861,15.2718713121784,14.7895723459486,15.2439927592171,7532.67216888244,0.0,1.0
2012-10-23,54.5436,54.5699,53.01,54.31,8400,15.205966412978,15.2132984724068,14.7784209247641,15.1408421132605,30130.6886755296,0.0,1.0
2012-10-24,54.3321,55.01,54.3321,54.82,4200,15.1470032734649,15.3359919839893,15.1470032734649,15.2830227333629,15065.3443377648,0.0,1.0
2012-10-25,54.3701,54.78,54.254,54.78,3700,15.1575971235902,15.2718713121784,15.1252301236021,15.2718713121784,13271.8509642214,0.0,1.0
2012-10-26,54.46,54.79,54.13,54.52,10300,15.1826599427023,15.2746591674745,15.0906607179302,15.1993870744791,36945.9634949949,0.0,1.0
2012-10-31,54.88,54.89,54.43,54.52,8900,15.2997498651396,15.3025377204358,15.174296376814,15.1993870744791,31924.1820490732,0.0,1.0
2012-11-01,55.47,55.53,55.04,55.04,6300,15.4642333276111,15.4809604593878,15.3443555498777,15.3443555498777,22598.0165066472,0.0,1.0
2012-11-02,54.71,55.71,54.71,55.71,3600,15.2523563251055,15.5311418547181,15.2523563251055,15.5311418547181,12913.1522895127,0.0,1.0
2012-11-05,54.974,55.0983,54.25,54.73,3700,15.3259557049232,15.3606087462541,15.1241149814837,15.2579320356977,13271.8509642214,0.0,1.0
2012-11-06,55.62,55.76,55.04,55.13,8000,15.506051157053,15.5450811311987,15.3443555498777,15.3694462475428,28695.8939766949,0.0,1.0
2012-11-07,54.1599,54.67,53.9262,54.65,28100,15.0989964052656,15.241204903921,15.0338442269951,15.2356291933287,100794.327593141,0.0,1.0
2012-11-08,53.4,54.15,53.38,54.1,37700,14.887147281313,15.0962364285224,14.8815715707207,15.0822971520418,135229.400365175,0.0,1.0
2012-11-09,53.3,53.8,53.0,53.05,27800,14.8592687283517,14.998661493158,14.7756330694679,14.7895723459486,99718.2315690151,0.0,1.0
2012-11-12,53.25,53.49,53.1525,53.49,8700,14.8453294518711,14.9122379789781,14.8181478627339,14.9122379789781,31206.7846996558,0.0,1.0
2012-11-13,52.92,53.32,52.81,52.96,3000,14.7533302270989,14.864844438944,14.7226638188415,14.7644816482834,10760.9602412606,0.0,1.0
2012-11-14,51.95,53.182,51.93,53.01,4600,14.4829082633747,14.8263720358574,14.4773325527825,14.7784209247641,16500.1390365996,0.0,1.0
2012-11-15,51.56,51.8877,51.41,51.86,13600,14.3741819068258,14.4655399248798,14.3323640773839,14.4578175657096,48783.0197603814,0.0,1.0
2012-11-16,51.93,52.0635,51.16,51.63,8100,14.4773325527825,14.5145504209857,14.2626676949808,14.3936968938987,29054.5926514036,0.0,1.0
2012-11-19,53.12,53.12,52.32,52.49,4000,14.8090873330215,14.8090873330215,14.5860589093314,14.6334524493655,14347.9469883474,0.0,1.0
2012-11-20,52.96,53.109,52.82,52.83,4800,14.7644816482834,14.8060206921957,14.7254516741377,14.7282395294338,17217.536386017,0.0,1.0
2012-11-21,53.47,53.49,53.04,53.16,9800,14.9066622683859,14.9122379789781,14.7867844906524,14.820238754206,35152.4701214512,0.0,1.0
2012-11-23,53.98,53.98,53.85,53.85,600,15.0488428884883,15.0488428884883,15.0126007696387,15.0126007696387,2152.19204825212,0.0,1.0
2012-11-26,54.0344,54.58,53.8875,54.01,6700,15.0640088212992,15.2161142062559,15.0230552269991,15.0572064543767,24032.8112054821,0.0,1.0
2012-11-27,54.21,54.48,54.15,54.16,52200,15.1129635602992,15.1882356532946,15.0962364285224,15.0990242838186,187240.708197935,0.0,1.0
2012-11-28,54.488,54.488,53.61,53.77,8400,15.1904659375315,15.1904659375315,14.9456922425316,14.9902979272696,30130.6886755297,0.0,1.0
2012-11-29,55.2664,55.35,54.95,54.96,6900,15.4074725937819,15.4307790640576,15.3192648522125,15.3220527075086,24750.2085548995,0.0,1.0
2012-11-30,55.1824,55.324,54.981,55.32,22500,15.3840546092945,15.4235306402876,15.3279072036305,15.4224154981692,80707.2018094545,0.0,1.0
2012-12-03,55.05,55.84,54.971,55.56,4400,15.3471434051738,15.5673839735677,15.3251193483344,15.4893240252762,15782.7416871822,0.0,1.0
2012-12-04,55.1501,55.31,54.92,55.31,7800,15.375049836688,15.4196276428731,15.3109012863241,15.4196276428731,27978.4966272776,0.0,1.0
2012-12-05,55.15,55.37,54.77,55.36,10400,15.375021958135,15.4363547746498,15.2690834568823,15.4335669193537,37304.6621697035,0.0,1.0
2012-12-06,55.17,55.2175,54.61,54.61,3400,15.3805976687273,15.3938399813839,15.2244777721442,15.2244777721442,12195.7549400954,0.0,1.0
2012-12-07,55.18,55.46,55.008,55.46,8200,15.3833855240234,15.4614454723149,15.3354344129301,15.4614454723149,29413.2913261124,0.0,1.0
2012-12-10,55.43,55.519,55.09,55.26,11600,15.4530819064266,15.4778938185621,15.3582948263583,15.4056883663924,41609.0462662076,0.0,1.0
2012-12-11,56.109,56.17,55.691,56.0,1900,15.6423772810335,15.6593831983399,15.5258449296555,15.6119896583058,6815.27481946506,0.0,1.0
2012-12-12,55.77,56.559,54.92,56.21,6300,15.5478689864949,15.7678307693592,15.3109012863241,15.6705346195244,22598.0165066472,0.0,1.0
2012-12-13,55.4199,55.94,55.238,55.74,35200,15.4502661725775,15.595262526529,15.3995550847409,15.5395054206065,126261.933497458,0.0,1.0
2012-12-14,55.37,55.69,55.08,55.4,10200,15.4363547746498,15.5255661441258,15.3555069710622,15.4447183405382,36587.2648202861,0.0,1.0
2012-12-17,55.95,55.95,55.45,55.45,35700,15.5980503818251,15.5980503818251,15.4586576170188,15.4586576170188,128055.426871001,0.0,1.0
2012-12-18,56.89,56.92,56.19,56.19,31900,15.860108779661,15.8684723455493,15.6649589089321,15.6649589089321,114424.877232071,0.0,1.0
2012-12-19,57.1,57.2875,56.92,57.07,12700,15.9186537408796,15.970926027682,15.8684723455493,15.9102901749912,45554.7316880033,0.0,1.0
2012-12-20,57.4,57.55,56.91,57.15,12300,16.0022893997634,16.0441072292053,15.8656844902532,15.9325930173602,44119.9369891685,0.0,1.0
2012-12-21,57.22,57.22,55.85,55.85,32600,15.9521080044331,15.9521080044331,15.5701718288639,15.5701718288639,116935.767955032,0.0,1.0
2012-12-24,56.227,56.7,56.091,56.62,6200,15.842249778634,15.975519989481,15.8039310710754,15.9529795732701,22004.9175383005,0.59894,1.0
2012-12-26,55.818,56.3599,55.818,56.3599,3200,15.7270119007557,15.8796950450644,15.7270119007557,15.8796950450644,11357.3767939616,0.0,1.0
2012-12-27,55.56,55.84,55.211,55.82,15600,15.6543190584755,15.7332105152137,15.5559864927555,15.727575411161,55367.2118705627,0.0,1.0
2012-12-28,55.54,55.9296,55.37,55.37,11100,15.6486839544228,15.7584557813699,15.6007855699746,15.6007855699746,39395.9007540541,0.0,1.0
2012-12-31,56.71,56.71,55.57,55.57,7000,15.9783375415073,15.9783375415073,15.6571366105019,15.6571366105019,24844.2617367909,0.0,1.0
2013-01-02,58.27,58.37,57.844,58.37,34300,16.41787565762,16.4460511778837,16.297847941297,16.4460511778837,121736.882510276,0.0,1.0
2013-01-03,58.24,58.6999,58.18,58.33,7800,16.409423001541,16.5390022192334,16.3925176893828,16.4347809697782,27683.6059352812,0.0,1.0
2013-01-04,58.95,58.96,58.54,58.55,20200,16.6094691954128,16.6122867474391,16.4939495623319,16.4967671143582,71693.4410118821,0.0,1.0
2013-01-07,58.5,58.6,58.265,58.5,9600,16.4826793542264,16.51085487449,16.4164668816069,16.4826793542264,34072.1303818846,0.0,1.0
2013-01-08,58.31,58.44,58.194,58.44,4700,16.4291458657255,16.4657740420682,16.3964622622197,16.4657740420682,16681.147166131,0.0,1.0
2013-01-09,58.58,58.64,58.46,58.46,4100,16.5052197704373,16.5221250825955,16.471409146121,16.471409146121,14551.6390172632,0.0,1.0
2013-01-10,58.69,59.03,58.35,58.52,10200,16.5362128427273,16.6320096116237,16.440416073831,16.4883144582791,36201.6385307524,0.0,1.0
2013-01-11,58.55,58.61,58.4775,58.61,4300,16.4967671143582,16.5136724265164,16.4763398621671,16.5136724265164,15261.4750668858,0.0,1.0
2013-01-14,58.47,58.98,58.39,58.53,9800,16.4742266981473,16.6179218514919,16.4516862819364,16.4911320103055,34781.9664315073,0.0,1.0
2013-01-15,58.8092,58.8092,58.23,58.38,6100,16.5697980628816,16.5697980628816,16.4066054495146,16.44886872991,21649.9995134891,0.0,1.0
2013-01-16,58.61,58.75,58.53,58.66,7900,16.5136724265164,16.5531181548855,16.4911320103055,16.5277601866482,28038.5239600926,0.0,1.0
2013-01-17,59.29,59.308,58.76,58.76,3400,16.7052659643091,16.7103375579566,16.5559357069119,16.5559357069119,12067.2128435842,0.0,1.0
2013-01-18,59.348,59.348,59.1,59.2075,4900,16.721607766062,16.721607766062,16.6517324758082,16.6820211600916,17390.9832157536,0.0,1.0
2013-01-22,59.8376,59.8376,59.37,59.5442,10700,16.8595551132728,16.8595551132728,16.72780638052,16.7768881368193,37976.2286548089,0.0,1.0
2013-01-23,59.65,59.89,59.64,59.89,8600,16.8066978372582,16.8743190858909,16.8038802852318,16.8743190858909,30522.9501337717,0.0,1.0
2013-01-24,60.14,60.34,59.87,59.87,10000,16.94475788655,17.0011089270773,16.8686839818382,16.8686839818382,35491.8024811299,0.0,1.0
2013-01-25,60.15,60.42,60.08,60.42,4300,16.9475754385764,17.0236493432882,16.9278525743918,17.0236493432882,15261.4750668858,0.0,1.0
2013-01-28,60.58,60.66,60.1,60.1,12900,17.06873017571,17.0912705919209,16.9334876784446,16.9334876784446,45784.4252006575,0.0,1.0
2013-01-29,60.49,61.13,60.23,61.13,8400,17.0433722074727,17.22369553716,16.9701158547873,17.22369553716,29813.1140841491,0.0,1.0
2013-01-30,59.57,60.44,59.57,60.44,7100,16.7841574210473,17.0292844473409,16.7841574210473,17.0292844473409,25199.1797616022,0.0,1.0
2013-01-31,60.0,60.33,59.64,59.64,55500,16.9053121581809,16.9982913750509,16.8038802852318,16.8038802852318,196979.503770271,0.0,1.0
2013-02-01,60.73,61.0199,60.48,60.54,44900,17.1109934561055,17.1926742893497,17.0405546554464,17.0574599676046,159358.193140273,0.0,1.0
2013-02-04,60.05,60.52,59.94,60.52,99600,16.9193999183127,17.0518248635518,16.8884068460227,17.0518248635518,353498.352712054,0.0,1.0
2013-02-05,60.66,60.7795,60.42,60.48,10200,17.0912705919209,17.124940338636,17.0236493432882,17.0405546554464,36201.6385307525,0.0,1.0
2013-02-06,60.7,60.8595,60.4596,60.499,7100,17.1025408000264,17.1474807548469,17.0348068493126,17.0459080042965,25199.1797616021,0.0,1.0
2013-02-07,60.77,60.83,60.326,60.8299,49000,17.1222636642109,17.1391689763691,16.9971643542404,17.1391408008488,173909.832157536,0.0,1.0
2013-02-08,61.152,61.224,60.5,60.5,44200,17.229894151618,17.2501805262078,17.0461897594991,17.0461897594991,156873.766966594,0.0,1.0
2013-02-11,61.06,61.142,60.905,61.02,9000,17.2039726729755,17.2270765995916,17.1603006165668,17.19270246487,31942.6222330168,0.0,1.0
2013-02-12,61.376,61.5295,61.21,61.21,3900,17.2930073170085,17.3362567406132,17.2462359533709,17.2462359533709,13841.8029676407,0.0,1.0
2013-02-13,61.59,61.8199,61.3401,61.45,11300,17.3533029303727,17.4180784514588,17.2828923052339,17.3138572020036,40105.7368036768,0.0,1.0
2013-02-14,61.93,61.9399,61.464,61.7099,4000,17.4490996992691,17.4518890757752,17.3178017748405,17.3870853791688,14196.7209924519,0.0,1.0
2013-02-15,61.86,62.08,61.69,61.86,6700,17.4293768350845,17.4913629796645,17.3814784506364,17.4293768350845,23779.507662357,0.0,1.0
2013-02-19,62.4075,62.4075,61.88,61.88,7400,17.5836378085279,17.5836378085279,17.4350119391373,17.4350119391373,26263.9338360361,0.0,1.0
2013-02-20,61.62,62.669,61.62,62.39,6900,17.3617555864518,17.6573167940173,17.3617555864518,17.5787070924818,24489.3437119796,0.0,1.0
2013-02-21,60.65,61.28,60.4,61.28,7200,17.0884530398946,17.2659588175555,17.0180142392355,17.2659588175555,25554.0977864134,0.0,1.0
2013-02-22,61.2812,61.2812,60.938,60.938,4000,17.2662969237986,17.2662969237986,17.1695985382538,17.1695985382538,14196.7209924519,0.0,1.0
2013-02-25,59.89,61.73,59.88,61.73,8000,16.8743190858909,17.3927486587418,16.8715015338646,17.3927486587418,28393.4419849039,0.0,1.0
2013-02-26,60.2,60.5599,60.1401,60.5599,2000,16.9616631987082,17.063066896137,16.9447860620703,17.063066896137,7098.36049622596,0.0,1.0
2013-02-27,60.85,61.212,60.5,60.5,14100,17.1448040804218,17.2467994637762,17.0461897594991,17.0461897594991,50043.4414983931,0.0,1.0
2013-02-28,60.95,61.13,60.78,60.78,11400,17.1729796006855,17.22369553716,17.1250812162373,17.1250812162373,40460.6548284879,0.0,1.0
2013-03-01,61.0,61.1,60.21,60.21,3100,17.1870673608173,17.2152428810809,16.9644807507346,16.9644807507346,11002.4587691502,0.0,1.0
2013-03-04,60.97,61.086,60.6575,60.97,7900,17.1786147047382,17.211298308244,17.0905662039143,17.1786147047382,28038.5239600925,0.0,1.0
2013-03-05,61.93,61.96,61.6401,61.7501,21000,17.4490996992691,17.4575523553482,17.3674188660248,17.3984119383148,74532.7852103725,0.0,1.0
2013-03-06,61.95,62.15,61.89,62.15,8500,17.4547348033218,17.5110858438491,17.4378294911636,17.5110858438491,30168.0321089604,0.0,1.0
2013-03-07,62.48,62.48,62.002,62.002,8800,17.6040650607191,17.6040650607191,17.4693860738589,17.4693860738589,31232.7861833942,0.0,1.0
2013-03-08,62.99,63.05,62.65,63.02,5000,17.7477602140636,17.7646655262218,17.6519634451673,17.7562128701427,17745.9012405649,0.0,1.0
2013-03-11,62.94,63.0,62.72,62.76,5100,17.7336724539318,17.75057776609,17.6716863093518,17.6829565174573,18100.8192653762,0.0,1.0
2013-03-12,62.63,62.94,62.6,62.78,7100,17.6463283411145,17.7336724539318,17.6378756850354,17.68859162151,25199.1797616022,0.0,1.0
2013-03-13,63.05,63.149,62.78,62.78,3900,17.7646655262218,17.7925592912828,17.68859162151,17.68859162151,13841.8029676406,0.0,1.0
2013-03-14,63.65,63.65,63.23,63.23,5500,17.9337186478036,17.9337186478036,17.8153814626963,17.8153814626963,19520.4913646214,0.0,1.0
2013-03-15,63.742,63.96,63.49,63.65,16900,17.9596401264461,18.0210627606209,17.8886378153818,17.9337186478036,59981.1461931095,0.0,1.0
2013-03-18,63.634,63.67,62.6,63.65,5300,17.9292105645614,17.9393537518563,17.6378756850354,17.9337186478036,18810.6553149988,0.0,1.0
2013-03-19,63.13,63.7,62.792,63.66,8800,17.7872059424327,17.9478064079354,17.6919726839416,17.93653619983,31232.7861833942,0.0,1.0
2013-03-20,63.5976,63.8337,63.31,63.8337,21500,17.9189546751855,17.9854770785279,17.8379218789072,17.9854770785279,76307.3753344289,0.0,1.0
2013-03-21,63.22,63.43,63.05,63.42,12200,17.81256391067,17.8717325032236,17.7646655262218,17.8689149511972,43299.9990269783,0.0,1.0
2013-03-22,63.05,63.262,63.05,63.262,8000,17.7945625707735,17.8543951998775,17.7945625707735,17.8543951998775,28345.7375248126,0.10611,1.0
2013-03-25,63.29,63.4902,62.9475,63.2,8000,17.8622976225893,17.918799944979,17.7656340590605,17.8368969781584,28345.7375248126,0.0,1.0
2013-03-26,63.264,63.6425,63.15,63.48,6300,17.8549596586426,17.9617834799438,17.8227855090301,17.9159212052768,22322.2683007899,0.0,1.0
2013-03-27,63.399,63.399,62.82,62.88,4600,17.893060625289,17.893060625289,17.7296498127834,17.7465835757374,16298.7990767672,0.0,1.0
2013-03-28,63.37,63.609,63.2199,63.24,3400,17.8848759731946,17.9523287956278,17.8425133428715,17.848186153461,12046.9384480453,0.0,1.0
2013-04-01,62.42,63.51,62.19,63.51,9800,17.6167580597571,17.9243880867538,17.5518453017669,17.9243880867538,34723.5284678953,0.0,1.0
2013-04-02,62.23,62.89,62.06,62.7701,35000,17.5631344770696,17.749405869563,17.5151554820334,17.7155665665934,124012.601671055,0.0,1.0
2013-04-03,61.28,62.35,61.1725,62.35,6200,17.2950165636321,17.5970020029775,17.2646769050063,17.5970020029775,21967.9465817297,0.0,1.0
2013-04-04,61.57,61.5788,61.09,61.379,4400,17.3768630845762,17.3793467031427,17.2413929809446,17.3229572725061,15590.1556386469,0.0,1.0
2013-04-05,61.39,61.489,60.1745,60.91,4400,17.3260617957143,17.3540025045883,16.9830119812056,17.1905916920827,15590.1556386469,0.0,1.0
2013-04-08,61.905,61.905,61.3301,61.58,6900,17.4714099277357,17.4714099277357,17.3091562556986,17.3796853784018,24448.1986151508,0.0,1.0
2013-04-09,62.0062,62.229,61.7701,62.11,9500,17.4999715412514,17.562852247687,17.4333371840276,17.5292669511617,33660.5633107148,0.0,1.0
2013-04-10,63.047,63.06,61.9,61.9,5000,17.7937158826258,17.7973848645992,17.4699987808229,17.4699987808229,17716.0859530079,0.0,1.0
2013-04-11,63.26,63.3601,62.89,62.89,3900,17.8538307411124,17.8820819023072,17.749405869563,17.749405869563,13818.5470433461,0.0,1.0
2013-04-12,63.0,63.12,62.6347,62.96,7100,17.7804511016452,17.8143186275531,17.677352708194,17.7691619263426,25156.8420532712,0.0,1.0
2013-04-15,60.58,62.53,60.58,62.53,4200,17.097455995836,17.6478032918393,17.097455995836,17.6478032918393,14881.5122005266,0.0,1.0
2013-04-16,61.256,61.44,60.8301,60.94,8700,17.2882430584505,17.3401732648426,17.1680415644157,17.1990585735597,30825.9895582336,0.0,1.0
2013-04-17,60.418,61.09,59.88,61.09,14300,17.0517348358604,17.2413929809446,16.89989542804,17.2413929809446,50668.0058256023,0.0,1.0
2013-04-18,60.04,60.61,59.878,60.44,5900,16.9450521292505,17.105922877313,16.8993309692748,17.0579438822768,20904.9814245492,0.0,1.0
2013-04-19,60.72,60.81,59.92,59.98,12900,17.1369681093952,17.1623687538262,16.9111846033426,16.9281183662965,45707.5017587603,0.0,1.0
2013-04-22,60.969,60.969,59.92,60.92,10900,17.2072432256541,17.2072432256541,16.9111846033426,17.1934139859084,38621.0673775571,0.0,1.0
2013-04-23,61.852,61.8999,61.41,61.48,8300,17.4564517704597,17.4699705578846,17.3317063833656,17.3514624401452,29408.702681993,0.0,1.0
2013-04-24,62.4,62.446,62.0,62.08,14900,17.6111134721058,17.6240960237038,17.4982217190794,17.5208000696847,52793.9361399632,0.0,1.0
2013-04-25,62.8226,63.18,62.5,62.5,6300,17.7303836091781,17.8312523905071,17.6393364103624,17.6393364103624,22322.2683007898,0.0,1.0
2013-04-26,62.37,62.72,62.19,62.57,9900,17.6026465906288,17.7014268745268,17.5518453017669,17.659092467142,35077.8501869555,0.0,1.0
2013-04-29,62.79,62.94,62.41,62.5,9900,17.7211829313064,17.7635173386913,17.6139357659314,17.6393364103624,35077.8501869556,0.0,1.0
2013-04-30,63.046,63.26,62.744,62.82,14900,17.7934336532433,17.8538307411124,17.7082003797084,17.7296498127834,52793.9361399633,0.0,1.0
2013-05-01,61.71,62.93,61.568,62.93,5000,17.4163751981354,17.7606950448656,17.376298625811,17.7606950448656,17716.0859530078,0.0,1.0
2013-05-02,62.556,62.64,61.84,61.84,2500,17.655141255786,17.6788485239216,17.4530650178689,17.4530650178689,8858.04297650393,0.0,1.0
2013-05-03,63.834,64.044,63.67,64.044,4000,18.0158304067051,18.0750985770439,17.9695447879643,18.0750985770439,14172.8687624063,0.0,1.0
2013-05-06,63.96,64.0,63.71,63.72,3400,18.0513913089084,18.062680484211,17.980833963267,17.9836562570926,12046.9384480453,0.0,1.0
2013-05-07,64.4901,64.5525,64.03,64.15,9600,18.2010011046065,18.2186122180786,18.071147365688,18.1050148915959,34014.8850297751,0.0,1.0
2013-05-08,64.7999,64.9254,64.48,64.629,12200,18.2884357673254,18.3238555548374,18.1981505878426,18.2402027658449,43227.2497253392,0.0,1.0
2013-05-09,64.85,64.9924,64.6,64.82,4800,18.302575459392,18.3427649234693,18.2320181137505,18.294108577915,17007.4425148875,0.0,1.0
2013-05-10,65.23,65.32,64.87,64.87,2800,18.409822624767,18.4352232691979,18.3082200470433,18.3082200470433,9921.00813368437,0.0,1.0
2013-05-13,64.92,65.22,64.89,65.11,6900,18.3223315161716,18.4070003309413,18.3138646346946,18.3759550988591,24448.1986151508,0.0,1.0
2013-05-14,65.869,65.869,65.1171,65.32,5700,18.5901672002265,18.5901672002265,18.3779589274753,18.4352232691979,20196.337986429,0.0,1.0
2013-05-15,66.14,66.37,65.71,65.89,18600,18.6666513629019,18.731564120892,18.5452927283986,18.5960940172604,65903.839745189,0.0,1.0
2013-05-16,66.12,66.479,66.058,66.11,6000,18.6610067752505,18.7623271235917,18.6435085535315,18.6581844814249,21259.3031436094,0.0,1.0
2013-05-17,66.9,66.93,66.38,66.4,10600,18.8811456936519,18.8896125751288,18.7343864147176,18.740031002369,37558.1022203765,0.0,1.0
2013-05-20,67.06,67.28,66.758,66.81,20800,18.9263023948624,18.9883928590269,18.8410691213275,18.8557450492209,73698.9175645125,0.0,1.0
2013-05-21,67.28,67.338,66.98,67.01,7800,18.9883928590269,19.0047621632157,18.9037240442571,18.9121909257341,27637.0940866922,0.0,1.0
2013-05-22,66.2,67.83,65.91,67.37,16200,18.6835851258558,19.143619019438,18.6017386049117,19.0137935034578,57400.1184877454,0.0,1.0
2013-05-23,66.28,66.34,65.5,65.5,23200,18.7061634764611,18.723097239415,18.4860245580597,18.4860245580597,82202.6388219562,0.0,1.0
2013-05-24,66.15,66.45,65.59,65.94,12300,18.6694736567275,18.7541424714972,18.5114252024907,18.6102054863887,43581.5714443993,0.0,1.0
2013-05-28,67.42,67.9175,67.072,67.36,6000,19.0279049725861,19.1683140904126,18.9296891474532,19.0109712096321,21259.3031436094,0.0,1.0
2013-05-29,66.93,67.39,66.618,67.15,11400,18.8896125751288,19.0194380911091,18.8015570077683,18.9517030392933,40392.6759728579,0.0,1.0
2013-05-30,67.3383,67.5325,66.87,67.09,37500,19.0048468320304,19.0596557781247,18.8726788121749,18.9347692763394,132870.644647559,0.0,1.0
2013-05-31,66.789,67.4475,66.77,67.18,31500,18.8498182321871,19.0356662806066,18.8444558739183,18.9601699207703,111611.341503949,0.0,1.0
2013-06-03,67.33,67.478,66.31,66.81,27700,19.0025043281552,19.0442742767749,18.714630357938,18.8557450492209,98147.1161796631,0.0,1.0
2013-06-04,67.0,67.819,66.6962,67.819,7700,18.9093686319084,19.1405144962298,18.823627345485,19.1405144962298,27282.7723676321,0.0,1.0
2013-06-05,66.12,66.8776,66.025,66.84,10100,18.6610067752505,18.8748237554824,18.6341949839068,18.8642119306979,35786.4936250759,0.0,1.0
2013-06-06,66.49,66.49,65.92,66.07,10400,18.7654316467999,18.7654316467999,18.6045608987374,18.6468953061222,36849.4587822562,0.0,1.0
2013-06-07,67.26,67.44,66.88,67.025,18700,18.9827482713755,19.0335495602374,18.8755011060005,18.9164243664726,66258.1614642495,0.0,1.0
2013-06-10,67.7999,67.82,67.282,67.65,9300,19.1351239150228,19.1407967256124,18.988957317792,19.0928177305762,32951.9198725946,0.0,1.0
2013-06-11,67.16,67.58,66.8,67.25,29100,18.954525333119,19.0730616737966,18.8529227553953,18.9799259775499,103107.620246505,0.0,1.0
2013-06-12,66.56,67.49,66.331,67.49,23400,18.7851877035795,19.0476610293657,18.7205571749719,19.0476610293657,82911.2822600766,0.0,1.0
2013-06-13,67.8,67.8,66.3901,66.5,24200,19.1351521379611,19.1351521379611,18.7372369314816,18.7682539406255,85745.8560125578,0.0,1.0
2013-06-14,67.01,67.6728,66.97,67.63,21800,18.9121909257341,19.0992525604987,18.9009017504315,19.0871731429249,77242.1347551141,0.0,1.0
2013-06-17,67.48,67.7,67.08,67.57,16300,19.04483873554,19.1069291997045,18.9319469825137,19.0702393799709,57754.4402068056,0.0,1.0
2013-06-18,68.3308,68.504,67.638,67.809,14500,19.284959494227,19.3338416232874,19.0894309779854,19.1376922024042,51376.6492637227,0.0,1.0
2013-06-19,67.55,69.06,67.55,69.06,58200,19.0645947923196,19.490761159994,19.0645947923196,19.490761159994,206215.240493011,0.0,1.0
2013-06-20,66.0528,66.87,65.8172,66.87,30200,18.6420409607421,18.8726788121749,18.5755477182096,18.8726788121749,107005.159156167,0.0,1.0
2013-06-21,66.222,66.37,65.48,66.2,16700,18.6897941722722,18.731564120892,18.4803799704084,18.6835851258558,59171.7270830463,0.0,1.0
2013-06-24,65.34,65.8,64.78,65.45,40400,18.4838005905251,18.6139283571557,18.3253841789749,18.5149180999368,142813.486169784,0.15212,1.0
2013-06-25,65.9416,66.41,65.48,66.0,53900,18.653985078362,18.7864890911658,18.5234046934127,18.6705056469951,190535.814469092,0.0,1.0
2013-06-26,66.05,66.602,65.949,66.58,24100,18.6846499694549,18.8408032894116,18.656078438086,18.8345797875293,85193.1934824701,0.0,1.0
2013-06-27,67.1266,67.18,66.5,66.5,22700,18.9892055206603,19.0043116570474,18.8119488715935,18.8119488715935,80244.2112884676,0.0,1.0
2013-06-28,66.81,67.53,66.78,67.53,44100,18.8996436708446,19.1033219142663,18.8911570773686,19.1033219142663,155892.939111075,0.0,1.0
2013-07-01,68.0599,68.26,67.22,67.22,54800,19.2532234436958,19.3098290221801,19.0156271150153,19.0156271150153,193717.303022379,0.0,1.0
2013-07-02,67.91,68.42,67.534,68.01,19200,19.2108187649611,19.3550908540516,19.1044534600631,19.2391074098808,67871.7558034617,0.0,1.0
2013-07-03,68.07,68.3799,67.7501,67.91,26000,19.2560805968326,19.3437471074388,19.1655852217346,19.2108187649611,91909.6693171878,0.0,1.0
2013-07-05,69.36,69.36,68.37,68.97,23100,19.6210041162966,19.6210041162966,19.3409465315917,19.5106784011098,81658.2062010399,0.0,1.0
2013-07-08,69.7,69.85,69.51,69.69,94900,19.7171855090236,19.7596184764031,19.6634370836762,19.7143566445316,335470.293007734,0.0,1.0
2013-07-09,70.35,70.92,69.85,70.71,66200,19.9010617010016,20.0623069770438,19.7596184764031,20.0029008227124,234016.158030685,0.0,1.0
2013-07-10,70.56,70.71,70.2,70.33,26400,19.9604678553329,20.0029008227124,19.858628733622,19.8954039720176,93323.6642297597,0.0,1.0
2013-07-11,71.04,71.517,70.85,71.28,127000,20.0962533509474,20.2311901872143,20.0425049256,20.1641460987547,448943.384741647,0.0,1.0
2013-07-12,71.33,71.55,71.05,71.18,168500,20.1782904212145,20.2405254400378,20.0990822154394,20.135857453835,595645.356921005,0.0,1.0
2013-07-15,71.8,71.94,71.32,71.51,65400,20.3112470523371,20.3508511552246,20.1754615567226,20.22920998207,231188.168205541,0.0,1.0
2013-07-16,71.51,71.95,71.35,71.85,60400,20.22920998207,20.3536800197166,20.1839481501985,20.3253913747969,213513.231798389,0.0,1.0
2013-07-17,71.74,72.12,71.61,71.88,56600,20.2942738653852,20.4017707160801,20.2574986269897,20.3338779682728,200080.280128955,0.0,1.0
2013-07-18,72.25,72.55,71.9,71.9,46500,20.4385459544757,20.5234118892347,20.3395356972568,20.3395356972568,164376.908586508,0.0,1.0
2013-07-19,72.305,72.34,72.0,72.3,36400,20.4541047091815,20.4640057349034,20.3678243421764,20.4526902769355,128673.537044063,0.0,1.0
2013-07-22,72.55,72.642,72.2,72.63,98100,20.5234118892347,20.5494374425608,20.4244016320158,20.5460428051705,346782.252308312,0.0,1.0
2013-07-23,72.48,72.76,72.43,72.76,26300,20.503609837791,20.5828180435661,20.4894655153311,20.5828180435661,92970.1655016164,0.0,1.0
2013-07-24,72.07,72.78,71.935,72.78,39600,20.3876263936202,20.58847577255,20.3494367229786,20.58847577255,139985.49634464,0.0,1.0
2013-07-25,72.75,72.77,71.78,71.97,108300,20.5799891790741,20.585646908058,20.3055893233531,20.3593377487005,382839.122578901,0.0,1.0
2013-07-26,72.24,72.2799,71.78,72.19,33000,20.4357170899837,20.4470042593067,20.3055893233531,20.4215727675239,116654.5802872,0.0,1.0
2013-07-29,71.59,72.275,71.5195,72.19,40800,20.2518408980057,20.4456181157056,20.2318974033373,20.4215727675239,144227.481082356,0.0,1.0
2013-07-30,71.55,71.98,71.31,71.85,41900,20.2405254400378,20.3621666131925,20.1726326922306,20.3253913747969,148115.967091929,0.0,1.0
2013-07-31,71.71,72.429,71.71,71.84,26400,20.2857872719093,20.4891826288819,20.2857872719093,20.3225625103049,93323.6642297599,0.0,1.0
2013-08-01,72.78,72.87,72.22,72.22,28300,20.58847577255,20.6139355529777,20.4300593609998,20.4300593609998,100040.140064477,0.0,1.0
2013-08-02,72.63,72.819,72.4133,72.68,104500,20.5460428051705,20.5995083440687,20.4847413116295,20.5601871276303,369406.170909465,0.0,1.0
2013-08-05,72.9,72.93,72.451,72.68,35800,20.6224221464536,20.6309087399296,20.4954061307642,20.5601871276303,126552.544675205,0.0,1.0
2013-08-06,72.46,72.86,72.1,72.7,29500,20.497952108807,20.6111066884858,20.3961129870961,20.5658448566143,104282.124802194,0.0,1.0
2013-08-07,71.89,72.1906,71.75,72.16,47600,20.3367068327648,20.4217424993934,20.2971027298772,20.4130861740479,168265.394596082,0.0,1.0
2013-08-08,72.12,72.499,71.938,72.2,34300,20.4017707160801,20.5089846803257,20.3502853823262,20.4244016320158,121250.063753059,0.0,1.0
2013-08-09,71.99,72.48,71.81,72.12,47500,20.3649954776845,20.503609837791,20.314075916829,20.4017707160801,167911.895867939,0.0,1.0
2013-08-12,72.389,72.42,71.52,71.52,41000,20.477867170914,20.4866366508391,20.2320388465619,20.2320388465619,144934.478538642,0.0,1.0
2013-08-13,72.3501,72.46,71.9,72.42,16800,20.4668628880403,20.497952108807,20.3395356972568,20.4866366508391,59387.7863280288,0.0,1.0
2013-08-14,72.17,72.61,72.16,72.59,21200,20.4159150385399,20.5403850761865,20.4130861740479,20.5347273472026,74941.7303663222,0.0,1.0
2013-08-15,70.99,71.51,70.785,71.45,53700,20.0821090284876,20.22920998207,20.0241173064022,20.2122367951182,189828.817012806,0.0,1.0
2013-08-16,70.75,71.15,70.25,70.71,15300,20.0142162806803,20.1273708603591,19.8727730560819,20.0029008227124,54085.3054058835,0.0,1.0
2013-08-19,70.07,70.922,70.07,70.73,51600,19.8218534952264,20.0628727499422,19.8218534952264,20.0085585516964,182405.343721803,0.0,1.0
2013-08-20,71.18,71.199,70.09,70.09,40800,20.135857453835,20.1412322963697,19.8275112242104,19.8275112242104,144227.481082356,0.0,1.0
2013-08-21,70.57,71.228,70.5,70.93,16200,19.9632967198249,20.1494360033964,19.9434946683811,20.0651358415358,57266.7939591707,0.0,1.0
2013-08-22,71.73,71.82,70.71,70.71,21100,20.2914450008933,20.316904781321,20.0029008227124,20.0029008227124,74588.2316381791,0.0,1.0
2013-08-23,71.859,71.87,71.5,71.71,19400,20.3279373528397,20.3310491037808,20.226381117578,20.2857872719093,68578.7532597476,0.0,1.0
2013-08-26,71.71,72.18,71.5,71.86,62100,20.2857872719093,20.4187439030319,20.226381117578,20.3282202392889,219522.710176822,0.0,1.0
2013-08-27,69.91,71.1417,69.881,71.04,34200,19.7765916633549,20.1250229028307,19.7683879563282,20.0962533509474,120896.565024916,0.0,1.0
2013-08-28,70.25,70.4741,69.83,69.83,25100,19.8727730560819,19.9361679093469,19.7539607474192,19.7539607474192,88728.1807639002,0.0,1.0
2013-08-29,70.859,71.149,70.1901,70.2,14900,20.0450509036428,20.1270879739099,19.855828157775,19.858628733622,52671.3104933113,0.0,1.0
2013-08-30,69.48,70.78,69.48,70.78,48900,19.6549504902003,20.0227028741562,19.6549504902003,20.0227028741562,172860.878061941,0.0,1.0
2013-09-03,70.12,70.91,69.52,69.87,61900,19.8359978176863,20.0594781125518,19.6662659481681,19.7652762053871,218815.712720535,0.0,1.0
2013-09-04,70.5,70.7,69.876,69.876,17900,19.9434946683811,20.0000719582205,19.7669735240822,19.7669735240822,63276.2723376022,0.0,1.0
2013-09-05,70.71,71.08,70.661,70.84,28200,20.0029008227124,20.1075688089153,19.9890393867018,20.039676061108,99686.6413363344,0.0,1.0
2013-09-06,70.8,71.08,69.77,71.08,39000,20.0283606031402,20.1075688089153,19.7369875604674,20.1075688089153,137864.503975781,0.0,1.0
2013-09-09,71.82,71.82,70.97,70.97,27400,20.316904781321,20.316904781321,20.0764512995036,20.0764512995036,96858.65151119,0.0,1.0
2013-09-10,72.54,72.56,72.0691,72.26,44200,20.5205830247428,20.5262407537267,20.3873717958159,20.4413748189676,156246.437839219,0.0,1.0
2013-09-11,72.54,72.749,72.25,72.44,62100,20.5205830247428,20.5797062926249,20.4385459544757,20.4922943798231,219522.710176821,0.0,1.0
2013-09-12,72.08,72.51,72.052,72.51,12900,20.3904552581122,20.5120964312669,20.3825344375347,20.5120964312669,45601.3359304507,0.0,1.0
2013-09-13,72.46,72.46,71.9425,72.42,42900,20.497952108807,20.497952108807,20.3515583713476,20.4866366508391,151650.95437336,0.0,1.0
2013-09-16,72.57,73.23,72.542,73.22,41400,20.5290696182187,20.7157746746886,20.5211487976412,20.7129458101967,146348.473451214,0.0,1.0
2013-09-17,73.279,73.295,72.639,72.64,22200,20.7296361106993,20.7341622938864,20.5485887832133,20.5488716696625,78476.7176477523,0.0,1.0
2013-09-18,73.91,74.214,72.9114,73.25,26300,20.9081374601425,20.9941349406984,20.6256470519745,20.7214324036726,92970.1655016167,0.0,1.0
2013-09-19,73.86,73.99,73.6,73.92,28500,20.8939931376827,20.9307683760783,20.8204426608915,20.9109663246345,100747.137520763,0.0,1.0
2013-09-20,73.8801,74.1275,73.74,73.88,11400,20.8996791553115,20.9696652628428,20.860046763779,20.8996508666666,40298.8550083054,0.0,1.0
2013-09-23,73.8,73.88,73.15,73.88,13800,20.9200186910088,20.9426962180451,20.7357637838387,20.9426962180451,48682.5568868977,0.152,1.0
2013-09-24,73.99,74.6,73.43,73.8,23800,20.9738778177201,21.146793961372,20.8151351284658,20.9200186910088,83959.7720223308,0.0,1.0
2013-09-25,74.0,74.689,73.856,74.12,17100,20.9767125085996,21.1720227101999,20.9358929599342,21.0107287991541,60324.0378815907,0.0,1.0
2013-09-26,74.22,74.486,73.87,74.1,13800,21.0390757079495,21.1144784853453,20.9398615271656,21.005059417395,48682.5568868977,0.0,1.0
2013-09-27,73.95,74.179,73.76,73.86,8000,20.9625390542019,21.0274534753434,20.9086799274906,20.937026836286,28221.7721083465,0.0,1.0
2013-09-30,73.97,74.069,73.0,73.07,46900,20.968208435961,20.9962718756684,20.6932434206455,20.7130862568023,165450.138985181,0.0,1.0
2013-10-01,74.7,74.7,74.13,74.13,11200,21.1751408701674,21.1751408701674,21.0135634900336,21.0135634900336,39510.4809516852,0.0,1.0
2013-10-02,74.15,74.45,74.11,74.27,47500,21.0192328717927,21.1042735981789,21.0078941082745,21.0532491623472,167566.771893308,0.0,1.0
2013-10-03,73.53,74.23,73.12,74.23,21800,20.8434820372612,21.041910398829,20.7272597112,21.041910398829,76904.3289952443,0.0,1.0
2013-10-04,74.14,74.359,73.36,73.57,32600,21.0163981809132,21.0784779111751,20.795292292309,20.8548208007794,115003.721341512,0.0,1.0
2013-10-07,73.15,73.71,73.15,73.47,20300,20.7357637838387,20.8945064730929,20.7357637838387,20.8264738919839,71612.7467249292,0.0,1.0
2013-10-08,72.08,73.37,72.028,73.37,19700,20.4324518597278,20.7981269831885,20.4177114671542,20.7981269831885,69496.1138168034,0.0,1.0
2013-10-09,72.01,72.4592,71.655,72.41,22100,20.412609023571,20.53994333788,20.3119774973473,20.5259966587527,77962.6454493075,0.0,1.0
2013-10-10,73.78,73.87,73.104,73.14,28200,20.9143493092497,20.9398615271656,20.7227242057928,20.7329290929591,99481.7466819216,0.0,1.0
2013-10-11,75.2,75.2,73.75,73.75,27100,21.3168754141445,21.3168754141445,20.9058452366111,20.9058452366111,95601.2530170237,0.0,1.0
2013-10-14,75.51,75.68,74.74,74.84,26800,21.4047508314102,21.4529405763624,21.1864796336856,21.214826542481,94542.9365629609,0.0,1.0
2013-10-15,75.07,75.55,74.98,75.5,17400,21.2800244327104,21.4160895949284,21.2545122147946,21.4019161405307,61382.3543356538,0.0,1.0
2013-10-16,75.76,76.0099,75.35,75.62,29200,21.4756181033987,21.5464570284784,21.3593957773376,21.4359324310852,103009.468195465,0.0,1.0
2013-10-17,76.296,76.35,75.61,76.1,24400,21.6275575345421,21.6428648652916,21.4330977402056,21.5719975933031,86076.4049304569,0.0,1.0
2013-10-18,77.3,77.36,76.65,76.87,26900,21.912160498848,21.9291686441252,21.7279055916778,21.7902687910277,94895.708714315,0.0,1.0
2013-10-21,77.19,77.6399,77.07,77.45,87700,21.880978899173,22.0085116418435,21.8469626086185,21.9546808620411,309381.176737749,0.0,1.0
2013-10-22,77.3232,77.81,77.13,77.42,43600,21.9187369816885,22.0567297337045,21.8639707538958,21.9461767894024,153808.657990489,0.0,1.0
2013-10-23,77.04,77.2099,76.75,77.0,35200,21.8384585359799,21.8866199340233,21.7562525004732,21.8271197724617,124175.797276725,0.0,1.0
2013-10-24,77.64,77.689,77.0,77.04,45800,22.0085399887523,22.0224299740621,21.8271197724617,21.8384585359799,161569.645320284,0.0,1.0
2013-10-25,77.47,77.7975,77.19,77.6,20300,21.9603502438001,22.0531863701051,21.880978899173,21.9972012252342,71612.7467249295,0.0,1.0
2013-10-28,77.57,77.688,77.2,77.55,30600,21.9886971525955,22.0221465049741,21.8838135900525,21.9830277708365,107948.278314426,0.0,1.0
2013-10-29,77.9,77.9585,77.32,77.73,23300,22.0822419516204,22.0988248932657,21.917829880607,22.0340522066682,82195.9112655592,0.0,1.0
2013-10-30,77.0824,78.348,76.84,78.0,26000,21.8504776253092,22.2092361030238,21.7817647183891,22.1105888604158,91720.7593521261,0.0,1.0
2013-10-31,76.49,77.044,76.3,76.82,70200,21.6825505376052,21.8395924123317,21.6286914108939,21.77609533663,247646.050250741,0.0,1.0
2013-11-01,76.19,76.63,75.52,76.61,52700,21.597509811219,21.7222362099187,21.4075855222897,21.7165668281597,185910.923763732,0.0,1.0
2013-11-04,77.0,77.15,76.31,76.47,41200,21.8271197724617,21.8696401356548,21.6315261017734,21.6768811558461,145342.126357985,0.0,1.0
2013-11-05,76.94,77.1586,76.39,76.84,57400,21.8101116271845,21.8720779698113,21.6542036288098,21.7817647183891,202491.214877386,0.0,1.0
2013-11-06,76.88,77.462,76.713,77.43,87200,21.7931034819073,21.9580824910965,21.7457641442189,21.949011480282,307617.315980977,0.0,1.0
2013-11-07,75.476,77.15,75.43,77.11,37100,21.3951128824198,21.8696401356548,21.3820733043739,21.8583013721367,130878.468152457,0.0,1.0
2013-11-08,77.14,77.349,75.52,75.52,191700,21.8668054447753,21.9260504841577,21.4075855222897,21.4075855222897,676264.214146254,0.0,1.0
2013-11-11,77.1,77.26,76.74,77.01,38300,21.8554666812571,21.9008217353298,21.7534178095937,21.8299544633413,135111.733968709,0.0,1.0
2013-11-12,77.21,77.21,76.72,76.98,20700,21.8866482809321,21.8866482809321,21.7477484278346,21.8214503907027,73023.8353303466,0.0,1.0
2013-11-13,77.99,77.99,76.71,76.71,21600,22.1077541695362,22.1077541695362,21.7449137369551,21.7449137369551,76198.7846925358,0.0,1.0
2013-11-14,77.93,78.03,77.4,78.03,87900,22.090746024259,22.1190929330544,21.9405074076434,22.1190929330544,310086.721040458,0.0,1.0
2013-11-15,78.2299,78.2899,77.638,78.05,31100,22.1757584037364,22.1927665490137,22.0079730505764,22.1247623148135,109712.139071197,0.0,1.0
2013-11-18,77.74,78.556,77.5297,78.45,17500,22.0368868975477,22.2681976733182,21.977273348351,22.2381499499951,61735.1264870082,0.0,1.0
2013-11-19,77.44,78.17,77.14,77.84,51800,21.9518461711615,22.158778605368,21.8668054447753,22.0652338063431,182735.974401544,0.0,1.0
2013-11-20,77.42,77.87,77.14,77.64,31500,21.9461767894024,22.0737378789818,21.8668054447753,22.0085399887523,111123.227676615,0.0,1.0
2013-11-21,78.7501,78.8499,77.7601,77.7899,26600,22.3232190232901,22.3515092382679,22.0425846262156,22.0510320050366,93837.3922602523,0.0,1.0
2013-11-22,79.33,79.3795,78.68,78.87,25100,22.4876027473947,22.5016344672484,22.3033478402245,22.3572069669358,88545.8099899372,0.0,1.0
2013-11-25,79.5,79.75,79.3,79.56,36400,22.5357924923469,22.6066597643354,22.479098674756,22.5528006376241,128409.063092977,0.0,1.0
2013-11-26,80.15,80.28,79.41,79.54,21000,22.720047399517,22.756898380951,22.510280274431,22.547131255865,74082.1517844096,0.0,1.0
2013-11-27,80.64,80.662,80.06,80.18,20400,22.8589472526145,22.8651835725495,22.6945351816011,22.7285514721556,71965.5188762836,0.0,1.0
2013-11-29,80.74,81.23,80.74,81.005,21000,22.8872941614099,23.0261940145074,22.8872941614099,22.9624134697177,74082.1517844096,0.0,1.0
2013-12-02,79.52,80.87,79.41,80.87,61700,22.5414618741059,22.9241451428439,22.510280274431,22.9241451428439,217660.417385623,0.0,1.0
2013-12-03,79.07,79.6699,78.644,79.23,37600,22.4139007845266,22.5839538903903,22.2931429530582,22.4592558385993,132642.328909229,0.0,1.0
2013-12-04,78.85,79.5,78.0,78.75,26600,22.3515375851767,22.5357924923469,22.1105888604158,22.3231906763813,93837.3922602524,0.0,1.0
2013-12-05,78.63,79.0,78.51,78.68,28400,22.2891743858268,22.3940579483698,22.2551580952724,22.3033478402245,100187.29098463,0.0,1.0
2013-12-06,79.41,79.7993,79.25,79.25,20200,22.510280274431,22.6206347903715,22.4649252203583,22.4649252203583,71259.974573575,0.0,1.0
2013-12-09,78.98,79.62,78.85,79.62,51500,22.3883885666108,22.5698087829013,22.3515375851767,22.5698087829013,181677.657947481,0.0,1.0
2013-12-10,78.419,79.16,78.26,79.03,40700,22.2293624082685,22.4394130024425,22.1842908232838,22.4025620210085,143578.265601213,0.0,1.0
2013-12-11,77.39,78.56,77.1101,78.56,33700,21.9376727167638,22.2693315496701,21.8583297190455,22.2693315496701,118884.21500641,0.0,1.0
2013-12-12,77.36,77.734,77.15,77.23,36500,21.9291686441252,22.03518608302,21.8696401356548,21.8923176626912,128761.835244331,0.0,1.0
2013-12-13,77.74,77.9989,77.18,77.64,51700,22.0368868975477,22.110277044419,21.8781442082935,22.0085399887523,182383.20225019,0.0,1.0
2013-12-16,78.75,78.776,77.99,77.99,17900,22.3231906763813,22.3305608726681,22.1077541695362,22.1077541695362,63146.2150924255,0.0,1.0
2013-12-17,78.61,78.79,78.15,78.79,31900,22.2835050040678,22.3345294398995,22.1531092236089,22.3345294398995,112534.316282032,0.0,1.0
2013-12-18,79.68,79.68,78.24,78.75,39000,22.5868169281786,22.5868169281786,22.1786214415248,22.3231906763813,137581.139028189,0.0,1.0
2013-12-19,79.1,79.61,79.02,79.61,32100,22.4224048571652,22.5669740920218,22.3997273301289,22.5669740920218,113239.860584741,0.0,1.0
2013-12-20,80.62,80.72,79.17,79.17,176200,22.8532778708554,22.8816247796508,22.442247693322,22.442247693322,621584.530686332,0.0,1.0
2013-12-23,81.45,81.49,80.85,80.98,26600,23.0885572138573,23.0998959773754,22.9184757610848,22.9553267425189,93837.3922602521,0.0,1.0
2013-12-24,81.56,81.77,81.1201,81.27,19900,23.1837829845737,23.2434763934354,23.0587395057248,23.1013492294789,70007.7291561934,0.22593,1.0
2013-12-26,81.51,81.96,81.44,81.88,64700,23.169570268178,23.2974847157388,23.1496724652241,23.2747443695058,227613.069166117,0.0,1.0
2013-12-27,81.49,81.68,81.3,81.68,26200,23.1638851816198,23.2178935039232,23.1098768593163,23.2178935039232,92170.9800950887,0.0,1.0
2013-12-30,81.57,81.76,81.34,81.53,18700,23.1866255278528,23.2406338501562,23.1212470324328,23.1752553547363,65786.1575487848,0.0,1.0
2013-12-31,81.63,81.9299,81.58,81.71,28400,23.2036807875276,23.2889286604686,23.1894680711319,23.2264211337606,99910.5280420046,0.0,1.0
2014-01-02,80.666,81.52,80.3601,81.52,43000,22.9296596154196,23.1724128114571,22.842706216511,23.1724128114571,151272.98259881,0.0,1.0
2014-01-03,80.87,81.03,80.67,80.88,31300,22.9876474983138,23.0331281907798,22.9307966327312,22.9904900415929,110112.659426576,0.0,1.0
2014-01-06,80.17,81.17,80.1401,81.17,43200,22.7886694687748,23.0729237966876,22.7801702643702,23.0729237966876,151976.577866711,0.0,1.0
2014-01-07,80.75,81.0399,80.213,80.25,56000,22.9535369789642,23.0359423086262,22.800892404875,22.8114098150078,197006.675012404,0.0,1.0
2014-01-08,80.34,80.8,80.26,80.75,28000,22.83699270452,22.9677496953599,22.8142523582869,22.9535369789642,98503.3375062017,0.0,1.0
2014-01-09,80.37,80.79,80.01,80.79,57900,22.8455203343573,22.9649071520808,22.7431887763087,22.9649071520808,203690.830057468,0.0,1.0
2014-01-10,80.66,80.689,80.16,80.42,47500,22.9279540894521,22.9361974649616,22.7858269254956,22.859733050753,167103.876126592,0.0,1.0
2014-01-13,79.52,80.5,79.19,80.34,47800,22.6039041556314,22.882473396986,22.5101002274202,22.83699270452,168159.269028445,0.0,1.0
2014-01-14,80.55,80.59,79.92,79.92,101900,22.8966861133817,22.9080562864982,22.7176058867966,22.7176058867966,358481.788995784,0.0,1.0
2014-01-15,81.039,81.15,80.5676,80.68,63600,23.0356864797311,23.0672387101294,22.9016889895529,22.9336391760103,223743.295192658,0.0,1.0
2014-01-16,81.0,81.115,80.635,81.01,35200,23.0246005609425,23.0572898086524,22.9208477312543,23.0274431042216,123832.767150654,0.0,1.0
2014-01-17,80.54,80.909,80.375,80.87,42300,22.8938435701025,22.9987334171024,22.8469416059969,22.9876474983138,148810.399161155,0.0,1.0
2014-01-21,81.005,81.1,80.605,81.05,36900,23.026021832582,23.0530259937337,22.9123201014169,23.0388132773381,129813.326927816,0.0,1.0
2014-01-22,81.47,81.6,81.01,81.01,65600,23.1582000950615,23.1951531576902,23.0274431042216,23.0274431042216,230779.247871673,0.0,1.0
2014-01-23,80.73,81.08,80.288,81.08,29800,22.947851892406,23.0473409071755,22.8222114794685,23.0473409071755,104835.694917315,0.0,1.0
2014-01-24,78.8,80.25,78.51,80.22,38800,22.3992410395341,22.8114098150078,22.3168072844394,22.8028821851704,136497.48197288,0.0,1.0
2014-01-27,77.91,80.3299,77.521,79.55,82200,22.1462546876917,22.834121735808,22.0356797541336,22.6124317854688,289177.655107493,0.0,1.0
2014-01-28,78.5399,78.56,77.93,77.99,40200,22.325306488844,22.3310200008351,22.1519397742499,22.1689950339247,141422.64884819,0.0,1.0
2014-01-29,77.48,78.2699,77.29,77.99,18600,22.0240253266892,22.2485578203075,21.9700170043857,22.1689950339247,65434.359914834,0.0,1.0
2014-01-30,78.11,78.78,77.7,77.99,92200,22.2031055532743,22.3935559529759,22.08656127883,22.1689950339247,324357.418502564,0.0,1.0
2014-01-31,77.65,78.04,77.28,77.34,92000,22.0723485624343,22.1832077503204,21.9671744611066,21.9842297207814,323653.823234664,0.0,1.0
2014-02-03,75.28,77.53,75.0,77.41,113700,21.3986658052808,22.0382380430848,21.3190745934652,22.0041275237353,399993.909801971,0.0,1.0
2014-02-04,75.655,76.15,75.33,75.53,68600,21.5052611782482,21.645967070565,21.4128785216765,21.4697293872591,241333.176890194,0.0,1.0
2014-02-05,75.02,75.49,74.36,75.4,34900,21.3247596800235,21.4583592141425,21.137151823601,21.4327763246304,122777.374248802,0.0,1.0
2014-02-06,75.72,76.076,75.27,75.27,18900,21.5237377095625,21.6249322502995,21.3958232620017,21.3958232620017,66489.7528166863,0.0,1.0
2014-02-07,76.41,76.442,75.776,76.0,26200,21.7198731958224,21.7289693343156,21.5396559519256,21.6033289213781,92170.9800950888,0.0,1.0
2014-02-10,76.39,76.39,75.6901,76.26,43300,21.7141881092641,21.7141881092641,21.5152385051579,21.6772350466355,152328.375500662,0.0,1.0
2014-02-11,77.07,77.2152,76.2709,76.48,57900,21.9074810522449,21.9487547806578,21.6803334188097,21.7397709987763,203690.830057467,0.0,1.0
2014-02-12,77.23,77.59,76.88,77.22,75700,21.9529617447109,22.0552933027596,21.8534727299414,21.9501192014318,266310.808900696,0.0,1.0
2014-02-13,78.3,78.3399,76.62,76.62,63800,22.2571138755777,22.2684556232614,21.7795666046841,21.7795666046841,224446.89046056,0.0,1.0
2014-02-14,78.54,78.54,77.91,78.08,63300,22.3253349142768,22.3253349142768,22.1462546876917,22.1945779234369,222687.902290806,0.0,1.0
2014-02-18,79.25,79.31,78.5,78.73,24400,22.5271554870949,22.5442107467697,22.3139647411603,22.3793432365802,85838.6226839761,0.0,1.0
2014-02-19,78.27,79.3381,78.1172,78.98,27400,22.2485862457403,22.5521982933841,22.2051521844352,22.4504068185585,96392.5517024976,0.0,1.0
2014-02-20,79.088,79.14,78.32,78.32,16100,22.481106285973,22.4958875110245,22.262798962136,22.262798962136,56639.4190660662,0.0,1.0
2014-02-21,79.17,79.4,79.0375,79.17,29300,22.5044151408619,22.5697936362819,22.4667514424134,22.5044151408619,103076.706747561,0.0,1.0
2014-02-24,79.92,80.2691,79.28,79.28,27900,22.7176058867966,22.8168390726709,22.5356831169323,22.5356831169323,98151.539872251,0.0,1.0
2014-02-25,79.6488,80.13,79.53,79.64,33800,22.6405161130666,22.7772992956583,22.6067466989105,22.638014674981,118907.600275344,0.0,1.0
2014-02-26,80.27,80.658,79.62,79.62,22100,22.8170949015661,22.9273855807963,22.6323295884227,22.6323295884227,77747.2771031092,0.0,1.0
2014-02-27,80.54,80.6199,79.89,79.94,22800,22.8938435701025,22.9165554909028,22.7090782569592,22.7232909733548,80209.8605407645,0.0,1.0
2014-02-28,80.55,81.23,80.39,80.59,89400,22.8966861133817,23.0899790563624,22.8512054209156,22.9080562864982,314507.084751944,0.0,1.0
2014-03-03,80.07,80.3,79.265,80.0,35900,22.7602440359835,22.8256225314034,22.5314193020136,22.7403462330296,126295.350588309,0.0,1.0
2014-03-04,82.44,82.5412,80.88,80.88,15400,23.433926793137,23.4626933311218,22.9904900415929,22.9904900415929,54176.835628411,0.0,1.0
2014-03-05,82.13,82.1802,81.77,82.07,31400,23.345807951484,23.3600775187452,23.2434763934354,23.3287526918092,110464.457060526,0.0,1.0
2014-03-06,82.38,82.5,82.12,82.32,20500,23.4168715334622,23.4509820528118,23.3429654082049,23.3998162737874,72118.5149598979,0.0,1.0
2014-03-07,82.53,82.8,82.2242,82.8,105800,23.4595096826491,23.5362583511856,23.3725847091734,23.5362583511856,372201.896719864,0.0,1.0
2014-03-10,82.4,82.639,81.9001,82.5,29200,23.4225566200205,23.4904934043916,23.2804578814968,23.4509820528118,102724.90911361,0.0,1.0
2014-03-11,81.41,82.5,81.1109,82.5,37700,23.1411448353867,23.4509820528118,23.056124365908,23.4509820528118,132627.707999422,0.0,1.0
2014-03-12,81.63,81.64,81.168,81.17,15500,23.2036807875276,23.2065233308067,23.0723552880318,23.0729237966876,54528.6332623617,0.0,1.0
2014-03-13,80.74,82.2699,80.25,81.8248,29000,22.9506944356851,23.385575131959,22.8114098150078,23.259053530605,102021.313845709,0.0,1.0
2014-03-14,81.044,81.4699,80.68,81.0592,13900,23.0371077513706,23.1581716696287,22.9336391760103,23.0414284171549,48899.8711191503,0.0,1.0
2014-03-17,81.54,82.18,81.3,81.42,29600,23.1780978980154,23.3600206678796,23.1098768593163,23.1439873786659,104132.099649413,0.0,1.0
2014-03-18,82.59,82.6182,81.788,81.876,31200,23.4765649423239,23.4845809143711,23.2485929713378,23.2736073521941,109760.861792625,0.0,1.0
2014-03-19,82.11,82.66,81.9,82.66,19200,23.3401228649257,23.4964627452778,23.280429456064,23.4964627452778,67545.1457185386,0.0,1.0
2014-03-20,82.3265,82.4899,82.1,82.26,19500,23.4016639269189,23.4481110840998,23.3372803216466,23.3827610141127,68600.5386203905,0.0,1.0
2014-03-21,82.01,83.17,82.01,82.748,27800,23.3116974321345,23.6414324525134,23.3116974321345,23.5214771261342,97799.7422383003,0.0,1.0
2014-03-24,81.61,82.67,80.99,82.67,54100,23.2401591454286,23.5420163773139,23.0636011418731,23.5420163773139,189977.227452354,0.14833,1.0
2014-03-25,81.53,82.2996,81.1701,82.05,30900,23.2173774675505,23.4365372087381,23.1148883941962,23.3654583737583,108508.250060587,0.0,1.0
2014-03-26,80.0,82.2,80.0,82.2,46800,22.7816778781312,23.4081740197798,22.7816778781312,23.4081740197798,164342.592324772,0.0,1.0
2014-03-27,79.89,80.451,79.5,80.1,36400,22.7503530710488,22.9101095871692,22.6392923913929,22.8101549754789,127822.016252601,0.0,1.0
2014-03-28,79.955,80.93,79.86,80.04,12200,22.7688631843248,23.0465148834645,22.7418099418445,22.7930687170703,42841.4450077397,0.0,1.0
2014-03-31,81.569,81.66,80.21,80.36,30900,23.2284835355161,23.2543976941025,22.8414797825613,22.8841954285828,108508.250060587,0.0,1.0
2014-04-01,82.5799,82.58,81.82,81.92,63000,23.5163585126036,23.516386989701,23.2999610498587,23.3284381472064,221230.412744886,0.0,1.0
2014-04-02,82.99,82.99,82.35,82.7,13200,23.6331430888264,23.6331430888264,23.4508896658013,23.5505595065182,46353.0388608331,0.0,1.0
2014-04-03,82.4712,82.94,82.0301,82.75,24600,23.4854039077867,23.6189045401526,23.3597914313862,23.564798055192,86385.2087860982,0.0,1.0
2014-04-04,80.53,82.71,80.5,82.58,18400,22.9326064940739,23.5534072162529,22.9240633648696,23.516386989701,64613.3268969188,0.0,1.0
2014-04-07,79.749,80.32,79.2601,80.32,34200,22.7102003637886,22.8728045896438,22.5709758348559,22.8728045896438,120096.509775795,0.0,1.0
2014-04-08,80.42,80.61,79.65,79.95,12800,22.9012816869914,22.955388171952,22.6820080374144,22.7674393294574,44948.4013195958,0.0,1.0
2014-04-09,81.02,81.0482,80.12,80.5,12900,23.0721442710774,23.0801748125294,22.8158503949484,22.9240633648696,45299.5607049051,0.0,1.0
2014-04-10,79.42,81.36,79.0045,81.36,25600,22.6165107135148,23.1689664020595,22.4981883740352,23.1689664020595,89896.8026391915,0.0,1.0
2014-04-11,78.5,79.4279,78.2,78.99,24900,22.3545214179163,22.6187604042052,22.2690901258733,22.4940591949198,87438.6869420261,0.0,1.0
2014-04-14,78.842,79.3892,78.1014,79.0,64100,22.4519130908453,22.6077397675317,22.2410117078885,22.4969069046546,225093.165983288,0.0,1.0
2014-04-15,78.88,79.349,77.6375,78.93,22500,22.4627343878374,22.5962919743979,22.1089064532927,22.4769729365112,79010.8616946019,0.0,1.0
2014-04-16,79.65,79.6779,78.99,79.34,14300,22.6820080374144,22.6899531475744,22.4940591949198,22.5937290356366,50215.7920992359,0.0,1.0
2014-04-17,80.2,80.44,79.26,79.52,89700,22.8386320728266,22.906977106461,22.5709473577585,22.6449878108624,314989.968622479,0.0,1.0
2014-04-21,80.2095,80.4599,79.85,80.4,25700,22.8413373970746,22.9126440488331,22.7389622321097,22.8955862675219,90247.9620245009,0.0,1.0
2014-04-22,81.13,81.35,80.46,80.7,15100,23.1034690781598,23.1661186923247,22.9126725259305,22.9810175595649,53025.0671817107,0.0,1.0
2014-04-23,80.65,81.28,80.6201,81.28,21300,22.966779010891,23.1461847241813,22.9582643587841,23.1461847241813,74796.94907089,0.0,1.0
2014-04-24,80.46,81.4,80.268,81.13,210400,22.9126725259305,23.1803572409985,22.857996499023,23.1034690781598,738839.346690855,0.0,1.0
2014-04-25,79.286,80.5,79.08,80.5,28400,22.5783514030689,22.9240633648696,22.5196885825327,22.9240633648696,99729.2654278532,0.0,1.0
2014-04-28,79.27,80.069,78.03,79.92,18600,22.5737950674933,22.8013270753011,22.2206790603823,22.7588962002531,65315.6456675376,0.0,1.0
2014-04-29,79.05,79.71,78.9266,79.4,27200,22.5111454533284,22.699094295823,22.4760047152014,22.6108152940452,95515.3528041411,0.0,1.0
2014-04-30,79.24,79.24,78.19,78.8,40900,22.565251938289,22.565251938289,22.2662424161385,22.4399527099593,143624.188591521,0.0,1.0
2014-05-01,78.9,79.6,78.2976,79.2754,40800,22.4684298073069,22.6677694887406,22.2968837728846,22.5753328307501,143273.029206212,0.0,1.0
2014-05-02,79.58,80.26,79.21,79.26,65800,22.662074069271,22.8557183312352,22.5567088090847,22.5709473577585,231062.875533548,0.0,1.0
2014-05-05,79.05,79.3699,78.47,79.2,20800,22.5111454533284,22.6022436877436,22.345978288712,22.5538610993499,73041.1521443432,0.0,1.0
2014-05-06,78.16,78.97,77.9082,78.97,20400,22.2576992869342,22.4883637754503,22.1859939558128,22.4883637754503,71636.5146031058,0.0,1.0
2014-05-07,78.23,78.24,77.1001,78.2,32500,22.2776332550776,22.2804809648123,21.9558705321463,22.2690901258733,114126.800225536,0.0,1.0
2014-05-08,77.57,79.049,77.43,77.872,73400,22.089684412583,22.5108606823549,22.0498164762963,22.1756852465729,257750.988817057,0.0,1.0
2014-05-09,78.26,78.26,77.12,77.23,26200,22.2861763842819,22.2861763842819,21.9615374745185,21.9928622816009,92003.7589510475,0.0,1.0
2014-05-12,80.15,80.49,78.55,78.55,59000,22.8243935241527,22.9212156551348,22.3687599665901,22.3687599665901,207184.037332512,0.0,1.0
2014-05-13,79.24,80.16,79.24,79.88,35200,22.565251938289,22.8272412338875,22.565251938289,22.747505361314,123608.103628888,0.0,1.0
2014-05-14,77.6602,79.08,77.5901,78.97,24800,22.1153707543906,22.5196885825327,22.0954083091499,22.4883637754503,87087.5275567168,0.0,1.0
2014-05-15,77.26,77.5,76.15,77.5,68600,22.0014054108052,22.0697504444396,21.6853096302462,22.0697504444396,240895.338322209,0.0,1.0
2014-05-16,77.52,77.54,76.782,77.39,20200,22.0754458639092,22.0811412833787,21.8652848854834,22.0384256373572,70934.195832487,0.0,1.0
2014-05-19,78.446,78.5854,76.9,77.5,25100,22.3391437853485,22.3788408590512,21.8988878603536,22.0697504444396,88141.005712645,0.0,1.0
2014-05-20,77.562,78.43,76.91,78.43,25800,22.0874062447952,22.3345874497729,21.9017355700884,22.3345874497729,90599.1214098102,0.0,1.0
2014-05-21,77.7601,78.11,76.9504,78.046,14200,22.1438193746409,22.2434607382604,21.9132403174169,22.2252353959579,49864.6327139266,0.0,1.0
2014-05-22,78.54,78.598,77.98,78.19,13400,22.3659122568553,22.382428973317,22.2064405117084,22.2662424161385,47055.3576314519,0.0,1.0
2014-05-23,79.3,79.32,78.4835,78.4835,69000,22.5823381966976,22.5880336161671,22.3498226968539,22.3498226968539,242299.975863446,0.0,1.0
2014-05-27,80.15,80.545,79.6201,79.71,13900,22.8243935241527,22.936878058676,22.6734933853075,22.699094295823,48811.1545579986,0.0,1.0
2014-05-28,79.9,80.1748,79.49,80.03,18200,22.7532007807836,22.831455844295,22.6364446816581,22.7902210073355,63911.0081263002,0.0,1.0
2014-05-29,80.04,80.18,79.664,80.18,17200,22.7930687170703,22.832936653357,22.6859948310431,22.832936653357,60399.4142732068,0.0,1.0
2014-05-30,79.7655,80.355,79.5223,80.09,19900,22.714899084851,22.8827715737154,22.6456427841014,22.8073072657441,69880.717676559,0.0,1.0
2014-06-02,79.4,79.9649,78.8101,79.89,34000,22.6108152940452,22.7716824169622,22.4428288967914,22.7503530710488,119394.191005177,0.0,1.0
2014-06-03,79.14,79.3874,78.49,79.21,88800,22.5367748409413,22.6072271797794,22.3516737081815,22.5567088090847,311829.534154696,0.0,1.0
2014-06-04,79.36,79.4183,78.58,78.78,15100,22.5994244551062,22.6160266028599,22.3773030957944,22.4342572904897,53025.0671817106,0.0,1.0
2014-06-05,80.942,81.095,79.23,79.3,158200,23.0499321351462,23.0935020940882,22.5624042285542,22.5823381966976,555534.14755938,0.0,1.0
2014-06-06,81.91,82.145,81.5,81.5,21400,23.3255904374716,23.3925116162386,23.2088343383462,23.2088343383462,75148.1084561992,0.0,1.0
2014-06-09,82.4616,82.85,81.59,81.71,19100,23.4826701064413,23.5932751525397,23.2344637259591,23.2686362427763,67071.4425940844,0.0,1.0
2014-06-10,82.23,82.9,81.85,82.47,14200,23.4167171489841,23.6075137012135,23.308504179063,23.4850621826185,49864.6327139267,0.0,1.0
2014-06-11,81.84,82.11,81.3401,82.11,43000,23.3056564693283,23.3825446321669,23.1632994596873,23.3825446321669,150998.535683017,0.0,1.0
2014-06-12,81.04,81.91,80.89,81.49,14800,23.0778396905469,23.3255904374716,23.0351240445254,23.2059866286114,51971.5890257827,0.0,1.0
2014-06-13,81.1378,81.3699,80.76,81.21,13200,23.105690291753,23.1717856346969,22.9981038179735,23.126250756038,46353.0388608331,0.0,1.0
2014-06-16,81.2426,81.32,80.8243,81.03,12200,23.1355342897733,23.1575755631204,23.016414591568,23.0749919808122,42841.4450077397,0.0,1.0
2014-06-17,81.9224,82.08,81.38,81.38,13700,23.3291215975427,23.3740015029626,23.174661821529,23.174661821529,48108.8357873799,0.0,1.0
2014-06-18,82.24,82.27,81.52,81.89,12400,23.4195648587189,23.4281079879232,23.2145297578157,23.3198950180021,43543.7637783584,0.0,1.0
2014-06-19,82.3699,82.677,82.0001,82.677,15600,23.4565566081735,23.5440097741282,23.3512483021819,23.5440097741282,54780.8641082574,0.0,1.0
2014-06-20,82.37,82.6,82.13,82.5,16000,23.4565850852709,23.5220824091705,23.3882400516365,23.4936053118228,56185.5016494947,0.0,1.0
2014-06-23,82.13,82.415,81.9289,82.2294,13600,23.4528061744528,23.5341899533365,23.395380637844,23.4811905520705,47626.1984042113,0.22673,1.0
2014-06-24,81.35,82.7798,81.35,82.12,80700,23.2300716217185,23.6383611903077,23.2300716217185,23.4499506032639,282605.456707341,0.0,1.0
2014-06-25,82.07,82.07,80.59,81.04,17000,23.4356727473194,23.4356727473194,23.0130482113619,23.1415489148625,59532.748005264,0.0,1.0
2014-06-26,81.7799,82.14,81.29,82.14,17500,23.3528326271294,23.4556617456417,23.2129381945851,23.4556617456417,61283.7111818893,0.0,1.0
2014-06-27,82.39,82.39,81.55,81.55,13200,23.5270510253643,23.5270510253643,23.2871830454965,23.2871830454965,46225.4278629108,0.0,1.0
2014-06-30,82.63,82.6499,81.89,82.21,17100,23.5955847338979,23.6012673205639,23.3842724659192,23.475650743964,59882.9406405892,0.0,1.0
2014-07-01,83.64,84.248,82.87,82.87,14000,23.883997423977,24.0576161522623,23.6641184424316,23.6641184424316,49026.9689455116,0.0,1.0
2014-07-02,83.2,83.6,83.2,83.53,13800,23.7583522916654,23.8725751392214,23.7583522916654,23.8525861408991,48326.5836748613,0.0,1.0
2014-07-03,83.967,84.066,83.63,83.63,17900,23.9773746018541,24.0056447566243,23.8811418527881,23.8811418527881,62684.4817231899,0.0,1.0
2014-07-07,82.71,83.86,82.69,83.86,11400,23.6184293034092,23.9468199901329,23.6127181610314,23.9468199901329,39921.9604270593,0.0,1.0
2014-07-08,81.95,82.55,81.7432,82.55,12100,23.4014058930526,23.5727401643867,23.3423526808661,23.5727401643867,42373.308874335,0.0,1.0
2014-07-09,82.07,82.404,81.902,82.25,12700,23.4356727473194,23.5310488250288,23.3876991513459,23.4870730287197,44474.4646862855,0.0,1.0
2014-07-10,81.193,81.49,80.021,80.79,50500,23.1852391540527,23.2700496183631,22.8505662107134,23.07015963514,176847.280839167,0.0,1.0
2014-07-11,80.9,81.18,80.67,81.18,11700,23.1015709182179,23.1815269115071,23.0358927808731,23.1815269115071,40972.5383330346,0.0,1.0
2014-07-14,81.38,81.72,81.314,81.63,9500,23.2386383352852,23.3357277557079,23.2197915654384,23.3100276150077,33268.3003558828,0.0,1.0
2014-07-15,80.712,81.61,80.4715,81.38,21400,23.0478861798665,23.3043164726299,22.9792096927734,23.2386383352852,74941.2239595677,0.0,1.0
2014-07-16,80.535,80.97,80.3896,80.91,18900,22.997342569823,23.1215599165402,22.9558225647363,23.1044264894068,66186.4080764404,0.0,1.0
2014-07-17,79.46,80.4592,79.431,80.05,12900,22.690368667016,22.9756973402111,22.6820875105682,22.8588473671612,45174.8499569356,0.0,1.0
2014-07-18,80.517,80.57,79.51,79.51,29100,22.9922025416829,23.0073370689841,22.7046465229605,22.7046465229605,101906.056879599,0.0,1.0
2014-07-21,80.1033,80.19,79.64,80.19,10900,22.874067561598,22.8988253638058,22.7417689484162,22.8988253638058,38170.9972504341,0.0,1.0
2014-07-22,80.91,81.1299,80.43,80.43,17500,23.1044264894068,23.1672204998507,22.9673590723395,22.9673590723395,61283.7111818893,0.0,1.0
2014-07-23,80.6906,81.16,80.5801,80.91,12400,23.0417752575223,23.1758157691293,23.0102211958849,23.1044264894068,43423.8867803101,0.0,1.0
2014-07-24,80.43,81.29,80.2901,80.96,18900,22.9673590723395,23.2129381945851,22.9274096314067,23.1187043453513,66186.4080764405,0.0,1.0
2014-07-25,79.71,80.05,79.53,80.05,30000,22.7617579467385,22.8588473671612,22.7103576653383,22.8588473671612,105057.790597525,0.0,1.0
2014-07-28,79.22,79.8,78.946,79.8,15600,22.6218349584823,22.7874580874386,22.5435923079064,22.7874580874386,54630.0511107129,0.0,1.0
2014-07-29,79.44,79.8,79.181,79.54,12400,22.6846575246382,22.7874580874386,22.6106982308456,22.7132132365272,43423.8867803101,0.0,1.0
2014-07-30,79.55,79.82,79.31,79.82,15600,22.7160688077161,22.7931692298165,22.6475350991824,22.7931692298165,54630.0511107128,0.0,1.0
2014-07-31,78.1,79.0,77.931,78.87,21900,22.3020109853253,22.5590123923265,22.2537518322328,22.5218899668708,76692.187136193,0.0,1.0
2014-08-01,77.68,78.3,77.29,78.03,28200,22.1820769953914,22.3591224091033,22.0707097190242,22.282021987003,98754.3231616732,0.0,1.0
2014-08-04,78.26,78.35,77.19,78.0,56000,22.3477001243477,22.3734002650478,22.0421540071352,22.2734552734363,196107.875782046,0.0,1.0
2014-08-05,78.07,78.7,77.65,77.94,68000,22.2934442717586,22.4733452566594,22.1735102818247,22.2563218463029,238130.992021056,0.0,1.0
2014-08-06,78.6057,78.9599,77.63,77.63,70400,22.4464172203481,22.547561551859,22.1677991394469,22.1677991394469,246535.615268858,0.0,1.0
2014-08-07,78.08,78.99,78.0098,78.82,14400,22.2962998429475,22.5561568211376,22.2762537332014,22.5076121109262,50427.7394868118,0.0,1.0
2014-08-08,78.86,78.91,78.1,78.18,8800,22.5190343956819,22.5333122516264,22.3020109853253,22.3248555548365,30816.9519086072,0.0,1.0
2014-08-11,79.62,80.05,79.09,79.23,67200,22.7360578060384,22.8588473671612,22.5847125330266,22.6246905296712,235329.450938455,0.0,1.0
2014-08-12,78.91,79.59,78.7155,79.35,18500,22.5333122516264,22.7274910924717,22.4777713920022,22.6589573839381,64785.6375351401,0.0,1.0
2014-08-13,79.32,79.4999,79.1008,79.26,24800,22.6503906703713,22.7017623960597,22.5877965499106,22.6332572432379,86847.7735606206,0.0,1.0
2014-08-14,79.61,79.6993,79.31,79.44,21400,22.7332022348495,22.7587024855664,22.6475350991824,22.6846575246382,74941.2239595676,0.0,1.0
2014-08-15,79.45,80.11,78.71,80.11,12700,22.6875130958271,22.8759807942946,22.4762008278483,22.8759807942946,44474.4646862854,0.0,1.0
2014-08-18,80.46,80.492,79.99,79.99,9000,22.9759257859062,22.9850636137107,22.8417139400278,22.8417139400278,31517.3371792574,0.0,1.0
2014-08-19,80.874,81.0,80.69,80.69,14700,23.0941464331267,23.1301266301069,23.0416039232509,23.0416039232509,51478.3173927872,0.0,1.0
2014-08-20,80.58,80.591,80.24,80.51,20600,23.010192640173,23.0133337684808,22.9131032197503,22.9902036418507,72139.682876967,0.0,1.0
2014-08-21,80.89,81.0,79.8335,80.41,13100,23.098715347029,23.1301266301069,22.7970242509215,22.9616479299617,45875.2352275857,0.0,1.0
2014-08-22,80.849,81.0799,80.45,80.78,12100,23.0870075051545,23.1529426439062,22.9730702147173,23.0673040639511,42373.3088743349,0.0,1.0
2014-08-25,81.06,81.5205,80.861,81.24,18600,23.1472600572403,23.2787591104893,23.0904341905812,23.1986603386405,65135.8301704653,0.0,1.0
2014-08-26,81.58,81.6376,81.08,81.1,13600,23.2957497590632,23.3121978491113,23.1529711996181,23.1586823419959,47626.1984042112,0.0,1.0
2014-08-27,81.35,81.53,81.2841,81.53,12500,23.2300716217185,23.2814719031187,23.2112534075836,23.2814719031187,43774.0794156352,0.0,1.0
2014-08-28,80.8,81.12,80.74,81.12,12800,23.0730152063289,23.1643934843737,23.0558817791954,23.1643934843737,44824.6573216104,0.0,1.0
2014-08-29,81.32,81.4146,80.65,81.06,32900,23.2215049081518,23.2485186115988,23.0301816384953,23.1472600572403,115213.377021952,0.0,1.0
2014-09-02,81.8,81.87,81.3302,81.48,20100,23.3585723252191,23.3785613235414,23.2244175907644,23.2671940471742,70388.7197003414,0.0,1.0
2014-09-03,81.1518,82.16,81.1518,82.16,17300,23.1734742007544,23.4613728880195,23.1734742007544,23.4613728880195,60583.3259112393,0.0,1.0
2014-09-04,80.9499,81.9198,80.9499,81.46,25300,23.1158202184505,23.3927820680621,23.1158202184505,23.2614829047964,88598.7367372458,0.0,1.0
2014-09-05,81.08,81.1508,80.62,80.99,114000,23.1529711996181,23.1731886436355,23.0216149249286,23.127271058918,399219.604270594,0.0,1.0
2014-09-08,81.19,81.2504,80.791,81.12,15200,23.184382482696,23.201630132677,23.0704451922588,23.1643934843737,53229.2805694126,0.0,1.0
2014-09-09,80.31,81.03,80.1701,81.03,46200,22.9330922180727,23.1386933436736,22.8931427771399,23.1386933436736,161788.997520188,0.0,1.0
2014-09-10,80.52,80.64,79.901,80.2,40600,22.9930592130396,23.0273260673064,22.8162993564466,22.9016809349947,142178.209941983,0.0,1.0
2014-09-11,81.05,81.148,80.2,80.2,11200,23.1444044860514,23.1723890837027,22.9016809349947,22.9016809349947,39221.5751564092,0.0,1.0
2014-09-12,80.5099,81.15,80.2001,81.15,13800,22.9901750861388,23.1729601979404,22.9017094907066,23.1729601979404,48326.5836748614,0.0,1.0
2014-09-15,79.67,80.52,79.49,80.52,128000,22.7503356619829,22.9930592130396,22.6989353805827,22.9930592130396,448246.573216106,0.0,1.0
2014-09-16,79.78,80.03,79.29,79.53,26300,22.7817469450608,22.8531362247834,22.6418239568046,22.7103576653383,92100.6630904968,0.0,1.0
2014-09-17,80.0,80.35,79.6901,79.84,14900,22.8445695112167,22.9445145028283,22.7560753600726,22.7988803721943,52178.7026634372,0.0,1.0
2014-09-18,80.34,80.4123,80.106,80.23,22700,22.9416589316394,22.9623047113351,22.8748385658191,22.9102476485614,79493.7282187936,0.0,1.0
2014-09-19,79.49,80.75,79.314,80.75,23000,22.6989353805827,23.0587373503843,22.648677327658,23.0587373503843,80544.3061247689,0.0,1.0
2014-09-22,78.24,78.78,78.06,78.75,47397,22.4023871681864,22.5570048710343,22.3508479339038,22.5484149986539,165533.30911387,0.21151,1.0
2014-09-23,77.48,78.34,77.36,77.95,96412,22.1847770678819,22.4310200761212,22.1504175783602,22.3193517351755,336717.458874749,0.0,1.0
2014-09-24,77.9,77.94,77.23,77.59,21665,22.3050352812081,22.316488444382,22.1131947980449,22.2162732666102,75664.6864137392,0.0,1.0
2014-09-25,76.79,77.81,76.58,77.81,52428,21.9872100031318,22.2792656640668,21.9270808964687,22.2792656640668,183104.000890816,0.0,1.0
2014-09-26,77.35,77.431,76.91,77.0,18910,22.1475542875667,22.1707469429939,22.0215694926536,22.0473391097949,66042.8903800512,0.0,1.0
2014-09-29,77.11,77.46,76.61,76.61,45766,22.0788353085232,22.179050486295,21.9356707688492,21.9356707688492,159837.066162529,0.0,1.0
2014-09-30,76.07,77.169,76.07,77.16,19873,21.7810530660013,22.0957287242047,21.7810530660013,22.0931517624906,69406.153385656,0.0,1.0
2014-10-01,75.09,76.01,74.98,76.0,107998,21.5004505682402,21.7638733212404,21.468954369512,21.7610100304469,377181.38949047,0.0,1.0
2014-10-02,75.92,76.134,74.84,75.0,47951,21.7381037040991,21.7993781270795,21.4288682984032,21.4746809510989,167468.145775454,0.0,1.0
2014-10-03,76.27,76.7088,76.1,76.54,61078,21.8383188818709,21.9639600818888,21.7896429383817,21.9156277332948,213313.995697132,0.0,1.0
2014-10-06,75.74,76.77,75.74,76.55,41561,21.6865644698164,21.9814834215449,21.6865644698164,21.9184910240883,145151.166953216,0.0,1.0
2014-10-07,74.51,75.47,74.51,75.46,37650,21.3343797022184,21.6092556183925,21.3343797022184,21.606392327599,131492.058318822,0.0,1.0
2014-10-08,75.798,75.798,73.8759,74.52,82959,21.7031715564186,21.7031715564186,21.1528184330038,21.3372429930119,289733.058859792,0.0,1.0
2014-10-09,73.86,76.0,73.86,75.92,120794,21.1482658006422,21.7610100304469,21.1482658006422,21.7381037040991,421871.226894126,0.0,1.0
2014-10-10,73.41,74.68,73.4,73.91,34158,21.0194177149356,21.3830556457076,21.0165544241421,21.1625822546096,119296.300877937,0.0,1.0
2014-10-13,73.36,74.385,73.24,73.44,111905,21.0051012609682,21.2985885672999,20.9707417714465,21.0280075873161,390826.528185068,0.0,1.0
2014-10-14,74.258,75.21,73.83,73.99,51959,21.2622247742227,21.534810057762,21.1396759282618,21.1854885809575,181466.025449872,0.0,1.0
2014-10-15,75.08,75.18,73.01,73.39,155110,21.4975872774468,21.5262201853816,20.9048860831964,21.0136911333487,541719.340393957,0.0,1.0
2014-10-16,75.71,76.033,74.12,74.12,70150,21.677974597436,21.7704588900654,21.2227113612727,21.2227113612727,244997.819151803,0.0,1.0
2014-10-17,75.42,76.71,75.31,76.58,41053,21.5949391644251,21.964303676784,21.5634429656968,21.9270808964687,143376.984599272,0.0,1.0
2014-10-20,76.24,76.27,75.14,75.14,29667,21.8297290094904,21.8383188818709,21.5147670222076,21.5147670222076,103611.550973294,0.0,1.0
2014-10-21,77.35,77.37,76.29,76.76,59862,22.1475542875667,22.1532808691536,21.8440454634578,21.9786201307514,209067.133999504,0.0,1.0
2014-10-22,76.27,77.779,76.25,77.56,34316,21.8383188818709,22.270389462607,21.8325923002839,22.2076833942298,119848.113499833,0.0,1.0
2014-10-23,77.65,78.0699,76.88,76.88,27378,22.2334530113711,22.3536825917893,22.0129796202731,22.0129796202731,95617.2529257029,0.0,1.0
2014-10-24,77.5,77.8,77.25,77.73,15939,22.1905036494689,22.2764023732733,22.1189213796319,22.2563593377189,55666.7175974424,0.0,1.0
2014-10-27,77.56,77.6,76.8874,77.18,52697,22.2076833942298,22.2191365574037,22.0150984554603,22.0988783440775,184043.479342018,0.0,1.0
2014-10-28,79.95,79.95,77.69,77.71,37919,22.8920098938714,22.8920098938714,22.244906174545,22.250632756132,132431.536770025,0.0,1.0
2014-10-29,79.61,80.2112,79.18,79.95,21369,22.7946580068931,22.9667990493971,22.6715365027735,22.8920098938714,74630.9108689221,0.0,1.0
2014-10-30,80.1,80.49,79.21,79.47,45141,22.9349592557736,23.0466275967194,22.6801263751539,22.7545719357844,157654.263069587,0.0,1.0
2014-10-31,81.42,81.45,80.79,81.21,62856,23.312913640513,23.3215035128934,23.1325263205238,23.2527845338499,219523.633935933,0.0,1.0
2014-11-03,81.09,81.6604,80.89,81.28,19088,23.2184250443282,23.3817471511882,23.1611592284586,23.2728275694043,66664.5527009209,0.0,1.0
2014-11-04,80.98,81.03,80.47,80.8054,16304,23.1869288455999,23.2012452995673,23.0409010151324,23.1369357883457,56941.4746037205,0.0,1.0
2014-11-05,80.991,81.5799,80.781,81.55,25179,23.1900784654727,23.3586976603007,23.1299493588096,23.3501364208282,87937.278523496,0.0,1.0
2014-11-06,81.49,81.541,81.0019,81.12,11524,23.3329566760673,23.3475594591141,23.1931994524376,23.2270149167086,40247.3965489007,0.0,1.0
2014-11-07,81.49,81.66,79.8725,81.66,12370,23.3329566760673,23.3816326195565,22.869819390222,23.3816326195565,43202.0388155069,0.0,1.0
2014-11-10,81.79,81.82,81.3448,81.69,18671,23.4188553998717,23.4274452722522,23.291381693746,23.3902224919369,65208.1864773104,0.0,1.0
2014-11-11,81.91,81.99,81.68,81.86,24379,23.4532148893935,23.4761212157413,23.3873592011435,23.4388984354261,85143.2905645303,0.0,1.0
2014-11-12,82.44,82.5,81.47,81.83,26732,23.6049693014479,23.6221490462088,23.3272300944804,23.4303085630457,93361.1076488383,0.0,1.0
2014-11-13,81.68,82.75,81.571,82.68,24395,23.3873592011435,23.6937313160458,23.3561493314945,23.6736882804915,85199.1703237095,0.0,1.0
2014-11-14,81.56,81.886,81.0915,81.68,11236,23.3529997116217,23.4463429914891,23.2188545379472,23.3873592011435,39241.560883673,0.0,1.0
2014-11-17,80.8,81.59,80.79,81.59,22125,23.1353896113172,23.3615895840021,23.1325263205238,23.3615895840021,77271.2294901446,0.0,1.0
2014-11-18,81.22,81.643,81.03,81.03,8127,23.2556478246434,23.3767650252076,23.2012452995673,23.2012452995673,28383.4251781426,0.0,1.0
2014-11-19,80.25,80.94,79.8609,80.94,27868,22.9779086176758,23.175475682426,22.8664979729015,23.175475682426,97328.5705505696,0.0,1.0
2014-11-20,81.09,81.139,79.96,79.96,10760,23.2184250443282,23.2324551692162,22.8948731846649,22.8948731846649,37579.1380480883,0.0,1.0
2014-11-21,81.37,82.3,80.99,82.3,13018,23.2985971865456,23.5648832303392,23.1897921363934,23.5648832303392,45465.169062269,0.0,1.0
2014-11-24,81.89,82.08,81.32,81.32,19068,23.4474883078065,23.5018908328827,23.2842807325782,23.2842807325782,66594.7030019471,0.0,1.0
2014-11-25,82.05,82.44,81.8901,82.06,26390,23.4933009605022,23.6049693014479,23.4475169407145,23.4961642512957,92166.6777963804,0.0,1.0
2014-11-26,82.11,82.21,81.8301,82.09,11263,23.5104807052631,23.5391136131979,23.4303371959536,23.5047541236761,39335.857977288,0.0,1.0
2014-11-28,81.12,82.08,81.12,82.08,5437,23.2270149167086,23.5018908328827,23.2270149167086,23.5018908328827,18988.6406661205,0.0,1.0
2014-12-01,79.68,81.33,79.68,80.67,14235,22.8147010424475,23.2871440233717,22.8147010424475,23.098166831002,49715.5232448455,0.0,1.0
2014-12-02,80.3667,80.772,79.77,79.77,26231,23.0113232212358,23.1273723970955,22.8404706595888,22.8404706595888,91611.3726895357,0.0,1.0
2014-12-03,81.41,81.5,80.38,80.72,14790,23.3100503497195,23.3358199668608,23.0151313979911,23.1124832849694,51653.852391378,0.0,1.0
2014-12-04,80.94,81.3199,80.62,81.22,10564,23.175475682426,23.2842520996703,23.0838503770346,23.2556478246434,36894.6109981417,0.0,1.0
2014-12-05,81.595,81.919,81.28,81.28,16093,23.3630212293989,23.4557918511076,23.2728275694043,23.2728275694043,56204.5602795433,0.0,1.0
2014-12-08,80.44,81.97,80.42,81.4,11515,23.032311142752,23.4703946341544,23.026584561165,23.307187058926,40215.9641843622,0.0,1.0
2014-12-09,81.7991,81.834,79.75,79.95,15979,23.4214609944938,23.4314538793631,22.8347440780019,22.8920098938714,55806.4169953907,0.0,1.0
2014-12-10,80.04,81.64,80.04,81.46,32566,22.9177795110128,23.3759060379695,22.9177795110128,23.3243668036869,113736.264839595,0.0,1.0
2014-12-11,80.61,81.2694,80.41,80.6,11274,23.0809870862411,23.2697924811632,23.0237212703715,23.0781237954476,39374.2753117238,0.0,1.0
2014-12-12,79.4,79.9299,79.01,79.66,44232,22.7345289002301,22.8862546793766,22.6228605592843,22.8089744608605,154479.594251212,0.0,1.0
2014-12-15,78.88,79.84,78.399,79.63,16008,22.5856377789691,22.8605136951432,22.4479134918027,22.8003845884801,55907.6990589032,0.0,1.0
2014-12-16,78.97,79.9962,78.52,78.52,23774,22.6114073961104,22.9052382973373,22.4825593104038,22.4825593104038,83030.3371705626,0.0,1.0
2014-12-17,80.82,80.8305,78.74,78.81,27410,23.1411161929042,23.1441226482373,22.5455517078604,22.5655947434147,95729.0124440615,0.0,1.0
2014-12-18,81.82,81.99,81.19,81.59,52744,23.4274452722522,23.4761212157413,23.2470579522629,23.3615895840021,184207.626134607,0.0,1.0
2014-12-19,81.94,82.3299,81.5201,81.73,16866,23.5289976068245,23.6409570425934,23.4084236979265,23.4686962949203,58736.035554662,0.23467,1.0
2014-12-22,82.16,82.1792,81.511,81.86,12084,23.5921704097718,23.5976836725745,23.4058106410773,23.5060256784801,42082.6665268905,0.0,1.0
2014-12-23,82.9099,83.09,82.438,82.6,21551,23.8075035230908,23.8592190767763,23.6719978607689,23.7185160156664,75051.6009865124,0.0,1.0
2014-12-24,82.7,83.0,82.4701,83.0,59092,23.747230926097,23.8333756573888,23.6812153470171,23.8333756573888,205788.557630504,0.0,1.0
2014-12-26,83.18,83.47,83.156,83.22,14341,23.8850624961638,23.9683357364125,23.8781709176605,23.8965484603361,49942.6945268236,0.0,1.0
2014-12-29,83.4031,83.805,83.21,83.21,75250,23.9491254613345,24.064530686355,23.893676969293,23.893676969293,262058.975186073,0.0,1.0
2014-12-30,83.1,83.4,83.0395,83.09,16691,23.8620905678194,23.9482352991111,23.8447180470089,23.8592190767763,58126.5960774849,0.0,1.0
2014-12-31,82.73,83.35,82.716,83.16,5375,23.7558453992262,23.9338778438958,23.7518253117659,23.8793195140777,18718.4982275766,0.0,1.0
2015-01-02,81.86,82.98,81.3959,82.81,12030,23.5060256784801,23.8276326753027,23.3727597791717,23.7788173275706,41894.6109167901,0.0,1.0
2015-01-05,80.3028,81.1,79.96,80.9,29813,23.0588770932549,23.2877923592076,22.9604423802989,23.2303625383464,103824.109331859,0.0,1.0
2015-01-06,78.58,80.48,78.229,80.48,27483,22.5641766163567,23.1097599145379,22.4633872807454,23.1097599145379,95709.8580071609,0.0,1.0
2015-01-07,79.24,79.41,78.6873,79.41,25705,22.7536950251986,22.8025103729306,22.5949877152488,22.8025103729306,89517.9529190434,0.0,1.0
2015-01-08,80.53,80.7999,79.8401,79.8401,12171,23.1241173697532,23.2016189130054,22.9260132026926,22.9260132026926,42385.6450098299,0.0,1.0
2015-01-09,80.0,80.82,79.72,80.82,22525,22.9719283444711,23.2073906100019,22.8915265952655,23.2073906100019,78443.5669909142,0.0,1.0
2015-01-12,79.02,79.84,78.4803,79.84,33371,22.6905222222513,22.9259844877822,22.5355478506574,22.9259844877822,116214.88453069,0.0,1.0
2015-01-13,79.23,80.67,78.338,79.65,185446,22.7508235341556,23.164318244356,22.4946865331147,22.871426157964,645817.790197428,0.0,1.0
2015-01-14,79.01,79.26,78.09,78.15,16420,22.6876507312083,22.7594380072847,22.4234735552469,22.4407025015052,57182.8355156852,0.0,1.0
2015-01-15,77.6999,79.3547,77.582,79.34,18373,22.3114566896571,22.7866310274625,22.2776018102595,22.7824099356292,63984.1800809797,0.0,1.0
2015-01-16,79.29,79.29,77.5,77.57,39245,22.7680524804139,22.7680524804139,22.2540555837064,22.2741560210078,136671.155896046,0.0,1.0
2015-01-20,78.58,79.13,78.1101,79.13,42438,22.5641766163567,22.722108623725,22.4292452522434,22.722108623725,147790.814471051,0.0,1.0
2015-01-21,78.725,79.03,78.215,78.4,33597,22.6058132364811,22.6933937132944,22.4593671932851,22.5124897775817,117001.932084073,0.0,1.0
2015-01-22,80.11,80.11,78.76,79.31,16437,23.0035147459447,23.0035147459447,22.6158634551318,22.7737954625,57242.038207754,0.0,1.0
2015-01-23,79.6811,80.14,79.55,80.14,25232,22.880356495108,23.0121292190739,22.8427112475335,23.0121292190739,87870.7250750164,0.0,1.0
2015-01-26,80.31,80.41,79.3076,79.68,57618,23.0609445668059,23.0896594772365,22.7731063046497,22.8800406310932,200655.335977026,0.0,1.0
2015-01-27,80.073,80.4999,79.5,79.52,21920,22.9928902290854,23.1154741817136,22.8283537923182,22.8340967744043,76336.6476555313,0.0,1.0
2015-01-28,78.3456,80.33,78.12,80.33,57274,22.4968688663074,23.066687548892,22.432088028376,23.066687548892,199457.352090461,0.0,1.0
2015-01-29,79.44,79.44,77.93,78.77,13922,22.8111248460598,22.8111248460598,22.3775296985579,22.6187349461749,48483.5222928971,0.0,1.0
2015-01-30,77.94,78.9793,77.94,78.97,18630,22.380401189601,22.6788352537061,22.380401189601,22.676164767036,64879.1854846051,0.0,1.0
2015-02-02,79.33,79.3588,77.73,78.29,48464,22.7795384445862,22.7878083387902,22.3200998776967,22.480903376108,168776.427553725,0.0,1.0
2015-02-03,81.22,81.3672,79.99,79.99,27481,23.3222502517243,23.3645185998781,22.969056853428,22.969056853428,95702.8929845644,0.0,1.0
2015-02-04,80.66,81.31,80.2521,80.92,19755,23.161446753313,23.3480936711118,23.0443186336666,23.2361055204325,68797.0106950282,0.0,1.0
2015-02-05,82.01,82.12,80.52,81.11,24657,23.5490980441259,23.5806844455996,23.1212458787102,23.2906638502506,85868.2810785783,0.0,1.0
2015-02-06,82.2479,82.77,82.01,82.01,64827,23.6174108160403,23.7673313633984,23.5490980441259,23.5490980441259,225760.759925416,0.0,1.0
2015-02-09,81.85,82.84,81.85,81.98,38128,23.503154187437,23.7874318006998,23.503154187437,23.5404835709968,132781.190776008,0.0,1.0
2015-02-10,81.81,82.3,81.18,82.3,38804,23.4916682232648,23.6323712843746,23.3107642875521,23.6323712843746,135135.36841356,0.0,1.0
2015-02-11,81.62,81.88,81.14,81.46,14009,23.4371098934466,23.5117686605662,23.2992783233798,23.3911660367577,48786.5007758366,0.0,1.0
2015-02-12,82.54,82.8869,82.45,82.47,16653,23.7012870694081,23.8008990936918,23.6754436500205,23.6811866321066,57994.260648155,0.0,1.0
2015-02-13,83.16,83.338,82.6,82.6,16989,23.8793195140777,23.9304320546442,23.7185160156664,23.7185160156664,59164.3844443348,0.0,1.0
2015-02-17,83.45,83.5899,82.86,83.0,31549,23.9625927543264,24.0027649140188,23.7931747827859,23.8333756573888,109869.748945454,0.0,1.0
2015-02-18,83.25,83.49,82.965,83.38,10028,23.9051629334652,23.9740787184987,23.8233254387381,23.942492317025,34922.6232978863,0.0,1.0
2015-02-19,83.51,83.8,82.81,83.02,15057,23.9798217005848,24.0630949408335,23.7788173275706,23.8391186394749,52436.1726163016,0.0,1.0
2015-02-20,83.18,83.39,82.91,83.39,11693,23.8850624961638,23.9453638080681,23.8075322380012,23.9453638080681,40721.0046093124,0.0,1.0
2015-02-23,82.98,83.0,82.49,82.97,14361,23.8276326753027,23.8333756573888,23.6869296141928,23.8247611842596,50012.3447527865,0.0,1.0
2015-02-24,83.35,83.65,83.01,83.01,32716,23.9338778438958,24.0200225751876,23.8362471484318,23.8362471484318,113933.8396304,0.0,1.0
2015-02-25,83.37,83.66,83.1892,83.32,30024,23.9396208259819,24.0228940662307,23.8877042679234,23.9252633707667,104558.91921577,0.0,1.0
2015-02-26,83.48,83.6999,83.24,83.24,22129,23.9712072274556,24.0343513154925,23.9022914424222,23.9022914424222,77064.4925168453,0.0,1.0
2015-02-27,82.93,83.479,82.93,83.32,14422,23.8132752200874,23.9709200783513,23.8132752200874,23.9252633707667,50224.7779419739,0.0,1.0
2015-03-02,83.32,83.4601,82.87,83.11,286168,23.9252633707667,23.9654929602799,23.796046273829,23.8649620588624,996583.293170073,0.0,1.0
2015-03-03,82.86,83.2299,82.81,83.18,40266,23.7931747827859,23.8993912364687,23.7788173275706,23.8850624961638,140226.799931461,0.0,1.0
2015-03-04,82.55,82.7599,82.1701,82.54,37818,23.7041585604511,23.7644311574449,23.5950706157253,23.7012870694081,131701.61227358,0.0,1.0
2015-03-05,82.8,82.8199,82.2796,82.37,16858,23.7759458365276,23.7816601037033,23.6265134426468,23.6524717216761,58708.1754642766,0.0,1.0
2015-03-06,81.73,82.86,81.73,82.35,15934,23.4686962949203,23.7931747827859,23.4686962949203,23.6467287395899,55490.3350247825,0.0,1.0
2015-03-09,82.13,82.45,81.97,81.97,14304,23.5835559366426,23.6754436500205,23.5376120799537,23.5376120799537,49813.841608792,0.0,1.0
2015-03-10,81.04,81.49,80.9901,81.49,14405,23.2705634129492,23.3997805098869,23.2562346726444,23.3997805098869,50165.5752499055,0.0,1.0
2015-03-11,81.63,81.7899,81.0201,81.16,27380,23.4399813844897,23.4858965262682,23.2648491457735,23.3050213054659,95351.1593434509,0.0,1.0
2015-03-12,83.2099,83.2099,82.25,82.25,34898,23.8936482543826,23.8936482543826,23.6180138291594,23.6180138291594,121532.679282971,0.0,1.0
2015-03-13,82.9,83.07,81.95,83.0192,8695,23.8046607469582,23.8534760946902,23.5318690978676,23.8388889201914,30280.4357374472,0.0,1.0
2015-03-16,82.85,83.18,82.73,83.05,15492,23.7903032917429,23.8850624961638,23.7558453992262,23.8477331126041,53951.0650309985,0.0,1.0
2015-03-17,82.98,83.0475,82.5,82.8,8886,23.8276326753027,23.8470152398433,23.6898011052358,23.7759458365276,30945.5953953946,0.0,1.0
2015-03-18,83.81,84.12,82.4901,82.81,17578,24.0659664318765,24.1549826542114,23.6869583291032,23.7788173275706,61215.5835989475,0.0,1.0
2015-03-19,83.58,83.934,83.4701,83.69,3965,23.9999221378862,24.1015729208105,23.968364451323,24.0315085393598,13808.1572971798,0.0,1.0
2015-03-20,84.75,84.78,84.29,84.32,16413,24.3358865899241,24.3445010630533,24.2037980019434,24.2124124750725,57158.4579365982,0.0,1.0
2015-03-23,84.75,84.91,84.38,84.38,7447,24.4096465803471,24.4557296889354,24.3030793917368,24.3030793917368,25855.8946325812,0.25687,1.0
2015-03-24,84.56,84.8199,84.37,84.37,15285,24.3549228888986,24.4297791384116,24.30019919745,24.30019919745,53069.3365729827,0.0,1.0
2015-03-25,83.29,84.8,83.29,84.8,16692,23.9891382144792,24.424047551781,23.9891382144792,24.424047551781,57954.4236883369,0.0,1.0
2015-03-26,83.2799,83.603,83.0,83.18,7857,23.9862292182496,24.079288295655,23.905612580163,23.9574560773248,27279.4097123929,0.0,1.0
2015-03-27,83.3518,83.4573,83.23,83.38,3721,24.0069378151714,24.0373238648968,23.9718570487586,24.0150599630601,12919.2673462917,0.0,1.0
2015-03-30,84.71,84.72,84.0,84.0,9026,24.3981258032001,24.4010059974868,24.1936320088396,24.1936320088396,31338.1636838562,0.0,1.0
2015-03-31,84.505,84.505,84.18,84.27,8615,24.3390818203213,24.3390818203213,24.2454755060014,24.2713972545823,29911.176616045,0.0,1.0
2015-04-01,84.55,84.6905,83.875,84.5,14125,24.3520426946118,24.3925094243409,24.157629580255,24.337641723178,49041.8304935153,0.0,1.0
2015-04-02,85.1,85.54,85.0,85.0,26025,24.510453380384,24.6371819290017,24.4816514375163,24.4816514375163,90358.487688052,0.0,1.0
2015-04-06,85.64,85.89,84.57,84.57,94870,24.6659838718694,24.7379887290385,24.3578030831853,24.3578030831853,329387.501516445,0.0,1.0
2015-04-07,85.43,86.05,85.43,85.83,13068,24.6054997918473,24.7840718376268,24.6054997918473,24.7207075633179,45371.9391780005,0.0,1.0
2015-04-08,85.67,85.88,85.5118,85.52,13245,24.6746244547297,24.7351085347518,24.629059781113,24.6314215404282,45986.4810539193,0.0,1.0
2015-04-09,85.6699,85.95,84.93,85.61,5775,24.6745956527868,24.7552698947591,24.4614900775089,24.6573432890091,20050.7306973487,0.0,1.0
2015-04-10,85.75,86.03,85.75,85.78,11283,24.6976660090238,24.7783114490533,24.6976660090238,24.7063065918841,39174.4405988201,0.0,1.0
2015-04-13,86.012,86.2427,85.9974,86.05,7732,24.7731270993371,24.8395731815328,24.7689220156784,24.7840718376268,26845.4112124503,0.0,1.0
2015-04-14,86.07,86.3229,85.6,85.8647,14720,24.7898322262003,24.8626723397126,24.6544630947223,24.730701837493,51107.6633532422,0.0,1.0
2015-04-15,87.4399,87.5699,86.48,86.49,9991,25.1843900415445,25.2218325672724,24.9079201919578,24.9108003862445,34688.6321034132,0.0,1.0
2015-04-16,86.82,87.38,86.82,87.38,16390,25.0058467977078,25.1671376777667,25.0058467977078,25.1671376777667,56905.8833124755,0.0,1.0
2015-04-17,85.34,86.34,85.1216,86.26,37490,24.5795780432664,24.867597471943,24.5166746000434,24.8445559176489,130164.830102788,0.0,1.0
2015-04-20,86.21,86.6499,85.67,85.67,14064,24.830154946215,24.9568546928899,24.6746244547297,24.6746244547297,48830.0392255434,0.0,1.0
2015-04-21,85.75,86.49,85.75,86.49,7052,24.6976660090238,24.9108003862445,24.6976660090238,24.9108003862445,24484.4593727625,0.0,1.0
2015-04-22,85.85,86.15,85.02,85.74,54488,24.7264679518915,24.8128737804945,24.4874118260898,24.694785814737,189181.682118985,0.0,1.0
2015-04-23,86.1,86.4199,85.66,85.66,18805,24.7984728090606,24.8906102242943,24.6717442604429,24.6717442604429,65290.7343313668,0.0,1.0
2015-04-24,85.84,86.2,85.82,86.2,5048,24.7235877576047,24.8272747519283,24.7178273690312,24.8272747519283,17526.5954216825,0.0,1.0
2015-04-27,85.26,86.71,85.0,86.16,14489,24.5565364889722,24.9741646605534,24.4816514375163,24.8157539747812,50305.6341253483,0.0,1.0
2015-04-28,86.0,86.0,85.06,85.43,15291,24.769670866193,24.769670866193,24.4989326032369,24.6054997918473,53090.1685009799,0.0,1.0
2015-04-29,85.34,85.96,85.16,85.71,9185,24.5795780432664,24.7581500890459,24.5277345461046,24.6861452318767,31890.2097757832,0.0,1.0
2015-04-30,84.0,85.25,83.729,85.16,20855,24.1936320088396,24.5536562946855,24.1155787436683,24.5277345461046,72408.3097304257,0.0,1.0
2015-05-01,84.31,84.438,83.67,84.35,9046,24.2829180317294,24.3197845186,24.0985855973763,24.2944388088765,31407.6034438471,0.0,1.0
2015-05-04,84.4488,84.824,84.22,84.59,7615,24.3228951284297,24.4309600180692,24.2569962831485,24.3635634717589,26439.188616504,0.0,1.0
2015-05-05,83.37,84.662,83.2,84.23,15436,24.0121797687733,24.3843008706236,23.9632164658983,24.2598764774353,53593.6067609135,0.0,1.0
2015-05-06,83.56,83.641,83.07,83.2169,5368,24.0669034602219,24.0902330339447,23.9257739401703,23.9680839942429,18637.6315815356,0.0,1.0
2015-05-07,83.66,83.91,83.02,83.55,9755,24.0957054030896,24.1677102602587,23.9113729687365,24.0640232659351,33869.2429355215,0.0,1.0
2015-05-08,84.22,84.71,84.05,84.71,6744,24.2569962831485,24.3981258032001,24.2080329802735,24.3981258032001,23415.0870689039,0.0,1.0
2015-05-11,84.5308,84.9299,84.44,84.44,5958,24.3465127215812,24.4614612755661,24.3203605574574,24.3203605574574,20686.1045012647,0.0,1.0
2015-05-12,84.2,84.5199,83.45,84.21,11687,24.251235894575,24.3433733098086,24.0352213230675,24.2541160888617,40577.1237506345,0.0,1.0
2015-05-13,84.39,84.65,83.905,84.65,10395,24.3059595860235,24.3808446374795,24.1662701631153,24.3808446374795,36091.3152552278,0.0,1.0
2015-05-14,84.9,85.11,84.44,84.76,8612,24.4528494946486,24.5133335746707,24.3203605574574,24.4125267746339,29900.7606520463,0.0,1.0
2015-05-15,84.66,84.79,84.4,84.75,18193,24.3837248317662,24.4211673574942,24.3088397803103,24.4096465803471,63165.8776756478,0.0,1.0
2015-05-18,85.46,85.5999,84.73,84.73,7308,24.6141403747076,24.6544342927794,24.4038861917736,24.4038861917736,25373.2883006449,0.0,1.0
2015-05-19,85.13,85.66,84.9452,85.66,12246,24.5190939632443,24.6717442604429,24.4658679728248,24.6717442604429,42517.9650423779,0.0,1.0
2015-05-20,85.26,85.57,85.022,85.35,18075,24.5565364889722,24.645822511862,24.4879878649472,24.5824582375531,62756.183091702,0.0,1.0
2015-05-21,85.31,85.6812,85.2,85.2,11104,24.5709374604061,24.6778502723308,24.5392553232516,24.5392553232516,38552.9547469022,0.0,1.0
2015-05-22,84.95,85.574,84.6594,85.19,4649,24.4672504660825,24.6469745895767,24.383552020109,24.5363751289649,16141.2722098657,0.0,1.0
2015-05-26,84.01,84.7,83.68,84.46,27817,24.1965122031264,24.3952456089133,24.1014657916631,24.3261209460309,96580.2901832294,0.0,1.0
2015-05-27,84.83,84.83,83.7679,84.0,10841,24.4326881346413,24.4326881346413,24.1267826994438,24.1936320088396,37639.8219030229,0.0,1.0
2015-05-28,84.56,84.8,84.2295,84.8,6075,24.3549228888986,24.424047551781,24.2597324677209,24.424047551781,21092.327097211,0.0,1.0
2015-05-29,84.3578,84.78,83.864,84.78,6620,24.2966853604201,24.4182871632074,24.1544613665396,24.4182871632074,22984.5605569609,0.0,1.0
2015-06-01,84.2103,84.71,83.5648,84.6,11123,24.2542024946903,24.3981258032001,24.0682859534795,24.3664436660456,38618.9225188936,0.0,1.0
2015-06-02,84.797,85.196,83.99,83.99,15358,24.4231834934949,24.5381032455369,24.1907518145529,24.1907518145529,53322.7916969493,0.0,1.0
2015-06-03,85.42,85.6949,84.79,84.79,8450,24.6026195975605,24.6817961385037,24.4211673574942,24.4211673574942,29338.2985961207,0.0,1.0
2015-06-04,84.68,85.38,84.53,85.31,8379,24.3894852203398,24.5910988204134,24.3462823060383,24.5709374604061,29091.7874481532,0.0,1.0
2015-06-05,85.28,85.29,84.58,84.7,7858,24.5622968775458,24.5651770718325,24.3606832774721,24.3952456089133,27282.8817003924,0.0,1.0
2015-06-08,84.69,85.2,84.672,84.99,12237,24.3923654146265,24.5392553232516,24.3871810649103,24.4787712432295,42486.7171503821,0.0,1.0
2015-06-09,84.66,85.024,84.33,84.68,10714,24.3837248317662,24.4885639038045,24.2886784203029,24.3894852203398,37198.8794270813,0.0,1.0
2015-06-10,86.072,86.1399,85.01,85.01,6831,24.7904082650577,24.8099647842648,24.4845316318031,24.4845316318031,23717.1500248639,0.0,1.0
2015-06-11,85.8101,86.115,85.73,85.89,6697,24.7149759766873,24.8027931004908,24.6919056204503,24.7379887290385,23251.9036329254,0.0,1.0
2015-06-12,85.79,85.959,85.512,85.74,15198,24.7091867861709,24.7578620696172,24.6291173849987,24.694785814737,52767.2736170226,0.0,1.0
2015-06-15,85.58,85.675,84.62,85.24,10897,24.6487027061488,24.676064551873,24.3722040546192,24.5507761003987,37834.2532309972,0.0,1.0
2015-06-16,85.99,85.999,85.3869,85.53,6878,24.7667906719062,24.7693828467643,24.5930861544713,24.6343017347149,23880.3334608424,0.0,1.0
2015-06-17,85.54,86.09,85.54,86.03,6226,24.6371819290017,24.7955926147739,24.6371819290017,24.7783114490533,21616.5972851417,0.0,1.0
2015-06-18,86.55,86.79,85.83,85.83,9088,24.9280815519651,24.9972062148475,24.7207075633179,24.7207075633179,31553.4269398278,0.0,1.0
2015-06-19,86.68,86.68,86.28,86.66,8646,24.9655240776931,24.9655240776931,24.8503163062224,24.9597636891196,30018.8082440307,0.0,1.0
2015-06-22,86.766,86.95,86.66,86.88,7254,25.0541073331769,25.1072382340978,25.0234993141681,25.0870253913561,25121.651936349,0.22156,1.0
2015-06-23,87.355,87.355,86.75,86.75,12893,25.2241839671031,25.2241839671031,25.0494872548359,25.0494872548359,44650.3251192925,0.0,1.0
2015-06-24,86.7156,87.36,86.7156,87.36,6300,25.0395540864029,25.2256277415846,25.0395540864029,25.2256277415846,21817.81185539,0.0,1.0
2015-06-25,86.41,87.08,86.205,87.08,6103,24.9513105900907,25.144776370618,24.8921158363473,25.144776370618,21135.5723418167,0.0,1.0
2015-06-26,86.26,86.8,86.0,86.8,6453,24.9079973556443,25.0639249996514,24.8329210826039,25.0639249996514,22347.6730004495,0.0,1.0
2015-06-29,84.3565,86.134,84.3565,85.72,23962,24.3583524105195,24.8716142387094,24.3583524105195,24.7520697116373,82983.8742347389,0.0,1.0
2015-06-30,84.68,84.82,84.195,84.66,9902,24.4517646194756,24.4921903049589,24.3117184947655,24.4459895215494,34292.0592050907,0.0,1.0
2015-07-01,84.4101,85.1431,84.1012,84.97,5995,24.3738296729617,24.5854870119564,24.2846332854917,24.5355035394053,20761.55271001,0.0,1.0
2015-07-02,83.97,84.69,83.7501,84.69,3923,24.2467486430959,24.4546521684387,24.1832514413975,24.4546521684387,13585.916810904,0.0,1.0
2015-07-06,83.4399,83.769,82.9888,83.29,5710,24.0936796725624,24.1887089089378,23.9634223388372,24.0503953136056,19774.556459409,0.0,1.0
2015-07-07,83.7399,83.89,82.13,83.89,20156,24.1803061414552,24.2236482513912,23.7154396338867,24.2236482513912,69803.1453582921,0.0,1.0
2015-07-08,82.2692,82.94,81.89,82.94,14253,23.755634315453,23.9493310998973,23.6461384587725,23.9493310998973,49360.2019642657,0.0,1.0
2015-07-09,82.6273,83.39,82.48,82.991,10272,23.8590374438214,24.0792708032365,23.816503847595,23.9640575996091,35573.4227585025,0.0,1.0
2015-07-10,83.43,83.558,83.13,83.35,60487,24.0908209990889,24.1277816258165,24.0041945301961,24.0677206073841,209475.235824917,0.0,1.0
2015-07-13,84.51,100.28,83.45,84.21,31136,24.402676287103,28.9563410019014,24.0965960970151,24.3160498182102,107828.474591972,0.0,1.0
2015-07-14,84.96,85.04,84.3701,84.4,11173,24.5326159904422,24.5557163821469,24.3622794771093,24.370913248509,38693.7161682972,0.0,1.0
2015-07-15,84.01,84.96,83.9911,84.82,12236,24.2582988389483,24.5326159904422,24.2528413714081,24.4921903049589,42375.0390258019,0.0,1.0
2015-07-16,84.4511,84.8699,84.34,84.59,10921,24.3856686237104,24.5065991742847,24.3535879547304,24.4257766788077,37821.0036940816,0.0,1.0
2015-07-17,83.701,84.38,83.4322,84.38,8571,24.1690735759887,24.3651381505828,24.0914562598608,24.3651381505828,29682.6135575473,0.0,1.0
2015-07-20,82.83,83.74,82.83,83.74,11204,23.9175680613033,24.1803350169448,23.9175680613033,24.1803350169448,38801.0736552047,0.0,1.0
2015-07-21,82.62,83.5021,82.484,83.5021,11064,23.8569295330783,24.1116402271128,23.8176588671802,24.1116402271128,38316.2333917516,0.0,1.0
2015-07-22,82.68,82.83,82.39,82.39,8491,23.8742548268569,23.9175680613033,23.7905159069272,23.7905159069272,29405.5619784312,0.0,1.0
2015-07-23,81.6633,82.852,81.59,82.68,11881,23.5806777237792,23.9239206690221,23.5595119898797,23.8742548268569,41145.6226434743,0.0,1.0
2015-07-24,80.5,81.92,80.43,81.92,9608,23.2447691529025,23.6548011056618,23.2245563101608,23.6548011056618,33273.8946518392,0.0,1.0
2015-07-27,79.68,80.2099,79.54,80.11,10482,23.0079901379288,23.1610013574832,22.9675644524455,23.1321547433419,36300.6831536823,0.0,1.0
2015-07-28,80.29,80.465,78.81,80.01,10121,23.1841306246775,23.2346627315317,22.7567733781397,23.1032792537109,35050.487902921,0.0,1.0
2015-07-29,81.13,81.13,80.1956,80.1956,7708,23.4266847375774,23.4266847375774,23.1568721624659,23.1568721624659,26693.9196478327,0.0,1.0
2015-07-30,81.18,81.18,80.6,80.6,5511,23.4411224823929,23.4411224823929,23.2736446425334,23.2736446425334,19085.3906563578,0.0,1.0
2015-07-31,81.184,81.7653,81.02,81.09,4755,23.4422775019781,23.6101307232027,23.3949216989834,23.415134541725,16467.253233711,0.0,1.0
2015-08-03,80.61,81.32,80.298,81.32,14248,23.2765321914965,23.4815481678762,23.186440663848,23.4815481678762,49342.886240571,0.0,1.0
2015-08-04,80.53,81.12,80.37,80.89,6121,23.2534317997918,23.4237971886143,23.2072310163823,23.3573835624631,21197.9089471178,0.0,1.0
2015-08-05,80.64,81.61,80.5798,80.99,21844,23.2851948383858,23.5652870878059,23.267811793628,23.3862590520941,75648.9336776412,0.0,1.0
2015-08-06,80.42,80.67,79.75,80.67,10305,23.2216687611978,23.2938574852751,23.0282029806705,23.2938574852751,35687.7065348879,0.0,1.0
2015-08-07,79.61,80.2458,79.61,80.07,6381,22.9877772951872,23.1713676582607,22.9877772951872,23.1206045474895,22098.326579245,0.0,1.0
2015-08-10,80.9501,81.192,80.21,80.21,8667,23.3747377317313,23.4445875411486,23.1610302329728,23.1610302329728,30015.0754524866,0.0,1.0
2015-08-11,80.44,80.69,80.11,80.49,9259,23.2274438591239,23.2996325832013,23.1321547433419,23.2418816039394,32065.2571379455,0.0,1.0
2015-08-12,80.42,80.42,79.27,79.97,5824,23.2216687611978,23.2216687611978,22.889600630442,23.0917290578585,20169.3549596494,0.0,1.0
2015-08-13,79.97,80.522,79.95,80.28,7894,23.0917290578585,23.2511217606213,23.0859539599324,23.1812430757144,27338.0645692776,0.0,1.0
2015-08-14,80.66,80.66,79.8756,79.92,7631,23.290969936312,23.290969936312,23.0644705956469,23.0772913130431,26427.2575029335,0.0,1.0
2015-08-17,80.92,81.1386,80.07,80.32,13796,23.3660462093524,23.4291680296857,23.1206045474895,23.1927932715668,47777.5448185652,0.0,1.0
2015-08-18,80.67,80.93,80.4101,80.93,8758,23.2938574852751,23.3689337583155,23.2188100877243,23.3689337583155,30330.221623731,0.0,1.0
2015-08-19,80.0019,80.25,79.1826,80.24,11712,23.1009403390508,23.1725804288252,22.8643634525046,23.1696928798621,40560.3511825917,0.0,1.0
2015-08-20,77.94,79.45,77.94,79.45,13204,22.5055566183506,22.9415765117777,22.5055566183506,22.9415765117777,45727.3631331062,0.0,1.0
2015-08-21,77.03,77.77,76.7,77.33,31811,22.2427896627091,22.456468285978,22.147500546927,22.3294161316019,110166.097290764,0.0,1.0
2015-08-24,74.0701,76.76,69.691,76.26,58590,21.388104045123,22.1648258407055,20.1236174786948,22.0204483925509,202905.650255127,0.0,1.0
2015-08-25,73.29,76.86,73.2801,75.75,78068,21.1628463505121,22.1937013303365,21.1599876770386,21.8731833954331,270360.783480411,0.0,1.0
2015-08-26,75.01,75.2,73.5688,74.02,19825,21.6595047721642,21.714368202463,21.2433512156031,21.3736374248179,68656.8444496994,0.0,1.0
2015-08-27,76.45,76.8352,75.06,75.46,71709,22.0753118228496,22.186540208908,21.6739425169797,21.7894444755034,248338.646085423,0.0,1.0
2015-08-28,77.14,77.2948,76.4,76.4,11829,22.2745527013031,22.3192519592518,22.0608740780342,22.0608740780342,40965.5391170489,0.0,1.0
2015-08-31,77.6,77.7599,76.85,77.04,10277,22.4073799536054,22.4535518615253,22.1908137813734,22.2456772116722,35590.7384821973,0.0,1.0
2015-09-01,75.3,76.81,75.25,76.03,12121,21.7432436920939,22.179263585521,21.7288059472784,21.9540347663997,41976.7773808226,0.0,1.0
2015-09-02,76.4,76.43,75.34,76.05,21497,22.0608740780342,22.0695367249235,21.7547938879463,21.9598098643259,74447.2224532251,0.0,1.0
2015-09-03,76.66,77.335,76.44,76.45,15625,22.1359503510746,22.3308599060834,22.0724242738866,22.0753118228496,54111.6365461062,0.0,1.0
2015-09-04,75.91,76.1,75.716,76.06,5486,21.9193841788426,21.9742476091414,21.8633657289586,21.962697413289,18998.8120378841,0.0,1.0
2015-09-08,77.24,77.3851,76.704,76.82,22851,22.303428190934,22.3453265263885,22.1486555665122,22.1821511344841,79136.3204297647,0.0,1.0
2015-09-09,76.49,77.81,76.49,77.81,11993,22.086862018702,22.4680184818304,22.086862018702,22.4680184818304,41533.4948542369,0.0,1.0
2015-09-10,76.62,77.07,76.36,76.36,19454,22.1244001552222,22.2543398585614,22.0493238821818,22.0493238821818,67372.0177515488,0.0,1.0
2015-09-11,76.73,76.73,75.956,76.36,7626,22.1561631938163,22.1561631938163,21.9326669040728,22.0493238821818,26409.9417792387,0.0,1.0
2015-09-14,76.3415,76.86,76.2101,76.86,15497,22.0439819166001,22.1937013303365,22.006039523225,22.1937013303365,53668.3540195204,0.0,1.0
2015-09-15,77.24,77.3889,76.55,76.55,14208,22.303428190934,22.3464237949945,22.1041873124806,22.1041873124806,49204.3604510129,0.0,1.0
2015-09-16,77.99,77.99,77.35,77.4,7415,22.519994363166,22.519994363166,22.3351912295281,22.3496289743435,25679.2182393202,0.0,1.0
2015-09-17,78.14,78.96,77.96,78.18,17630,22.5633075976124,22.8000866125861,22.5113317162768,22.5748577934648,61055.2417477026,0.0,1.0
2015-09-18,76.69,77.22,76.475,77.04,9928,22.1446129979639,22.2976530930078,22.0825306952574,22.2456772116722,34382.1009683035,0.0,1.0
2015-09-21,76.3901,77.42,76.3901,77.1204,15329,22.1259594316623,22.4242641284577,22.1259594316623,22.3374866868033,52923.5284244587,0.2353,1.0
2015-09-22,75.3401,75.9776,75.08,75.76,25044,21.821832883808,22.0064811450053,21.7464963932395,21.9434545385166,86464.6647440892,0.0,1.0
2015-09-23,74.93,75.55,74.851,75.49,10105,21.703049743546,21.8826292289457,21.6801678413741,21.8652505690683,34887.6152866564,0.0,1.0
2015-09-24,75.08,75.1546,74.207,74.64,12388,21.7464963932395,21.7681038603537,21.4936368920235,21.619052887472,42769.6960090152,0.0,1.0
2015-09-25,74.6,75.72,74.6,75.72,3165,21.6074671142204,21.931868765265,21.6074671142204,21.931868765265,10927.1946939404,0.0,1.0
2015-09-28,72.91,74.28,72.77,74.28,17317,21.1179681943406,21.5147809282077,21.07741798796,21.5147809282077,59787.1186461186,0.0,1.0
2015-09-29,72.55,73.142,72.55,73.03,32853,21.0136962350763,21.1851656791998,21.0136962350763,21.1527255140954,113425.316676152,0.0,1.0
2015-09-30,73.5,73.5273,72.86,73.43,50655,21.2888583498016,21.2967656400458,21.1034859777761,21.2685832466113,174886.902755624,0.0,1.0
2015-10-01,73.21,73.8,72.4936,73.66,13307,21.2048614937276,21.3757516491885,20.9973602947915,21.335201442808,45942.5528569555,0.0,1.0
2015-10-02,74.19,74.19,72.13,72.8,26055,21.4887129383916,21.4887129383916,20.8920456159346,21.0861073178987,89955.1525278407,0.0,1.0
2015-10-05,76.57,76.57,74.85,74.85,20122,22.1780664468613,22.1780664468613,21.6798781970429,21.6798781970429,69471.409678189,0.0,1.0
2015-10-06,76.51,77.0757,76.15,76.8,17128,22.160687786984,22.3245395851946,22.0564158277196,22.244684643058,59134.5942236367,0.0,1.0
2015-10-07,77.55,77.81,76.7592,77.1899,133910,22.4619178915254,22.5372254176607,22.2328671543414,22.3576169678279,462325.637113918,0.0,1.0
2015-10-08,78.8,78.915,77.62,77.62,4552,22.8239733056376,22.857282403736,22.4821929947157,22.4821929947157,15715.8263023117,0.0,1.0
2015-10-09,78.92,79.1399,78.6988,78.97,8436,22.8587306253924,22.922423413843,22.7946612993111,22.8732128419569,29125.3758098202,0.0,1.0
2015-10-12,78.6329,78.99,78.469,78.92,8892,22.7755737378791,22.8790057285827,22.7281010319807,22.8587306253924,30699.7204481889,0.0,1.0
2015-10-13,77.94,79.15,77.94,78.32,4780,22.5748791807284,22.9253488215891,22.5748791807284,22.6849440266185,16502.998621496,0.0,1.0
2015-10-14,76.89,77.9101,76.84,77.9101,6881,22.2707526328741,22.5662188152228,22.2562704163096,22.5662188152228,23756.7224925762,0.0,1.0
2015-10-15,78.44,78.44,76.902,77.09,7936,22.7197013463733,22.7197013463733,22.2742283648496,22.328681499132,27399.1207238896,0.0,1.0
2015-10-16,78.19,78.63,77.614,78.63,23739,22.6472902635508,22.7747337693184,22.4804551287279,22.7747337693184,81959.1389698107,0.0,1.0
2015-10-19,78.23,78.437,77.9,77.9,5916,22.6588760368024,22.7188324133794,22.5632934074768,22.5632934074768,20425.0501767303,0.0,1.0
2015-10-20,78.62,78.94,78.15,78.18,15445,22.7718373260055,22.8645235120182,22.6357044902993,22.644393820238,53324.0196043945,0.0,1.0
2015-10-21,77.7,78.83,77.7,78.83,4538,22.5053645412188,22.8326626355763,22.5053645412188,22.8326626355763,15667.4911599057,0.0,1.0
2015-10-22,78.05,78.5,77.682,77.81,14288,22.6067400571703,22.7370800062507,22.5001509432556,22.5372254176607,49329.4653355512,0.0,1.0
2015-10-23,78.96,79.04,78.2301,78.77,16647,22.870316398644,22.8934879451472,22.6589050012356,22.8152839756989,57473.9368309716,0.0,1.0
2015-10-26,78.12,78.91,78.09,78.91,14341,22.6270151603606,22.8558341820795,22.6183258304219,22.8558341820795,49512.4483746599,0.0,1.0
2015-10-27,77.07,77.75,76.66,77.75,13970,22.3228886125063,22.5198467577833,22.2041344366774,22.5198467577833,48231.5671008994,0.0,1.0
2015-10-28,79.39,79.39,77.2,77.2,9466,22.9948634610986,22.9948634610986,22.3605423755739,22.3605423755739,32681.4612868371,0.0,1.0
2015-10-29,78.66,79.38,78.5301,79.23,6644,22.7834230992571,22.9919670177857,22.7457983006225,22.9485203680923,22938.4775818451,0.0,1.0
2015-10-30,78.42,78.9199,78.26,78.71,10691,22.7139084597475,22.8587016609593,22.6675653667411,22.7979053158216,36910.786247367,0.0,1.0
2015-11-02,80.0,80.0,78.54,78.54,8239,23.1715465031854,23.1715465031854,22.7486657795023,22.7486657795023,28445.2313059636,0.0,1.0
2015-11-03,80.571,80.9699,79.74,79.74,11509,23.3369334163519,23.4524725401034,23.0962389770501,23.0962389770501,39734.9395679493,0.0,1.0
2015-11-04,80.18,80.54,80.0136,80.5,7717,23.2236824828176,23.3279544420819,23.175485666091,23.3163686688303,26643.020996252,0.0,1.0
2015-11-05,80.45,80.6377,79.91,80.181,7334,23.3018864522658,23.3562526932489,23.1454785133693,23.2239721271489,25320.7096004293,0.0,1.0
2015-11-06,81.31,81.34,80.315,80.53,8960,23.5509805771751,23.5596699071138,23.2627844675417,23.325057998769,30934.4911398754,0.0,1.0
2015-11-09,80.04,81.3,79.9712,81.3,17602,23.183132276437,23.5480841338622,23.1632047464443,23.5480841338622,60771.084045099,0.0,1.0
2015-11-10,80.18,80.18,79.77,79.77,9075,23.2236824828176,23.2236824828176,23.1049283069888,23.1049283069888,31331.5298096394,0.0,1.0
2015-11-11,79.62,80.296,79.4401,80.28,117360,23.0614816572953,23.2572812252472,23.0093746420963,23.2526469159466,405186.593769618,0.0,1.0
2015-11-12,77.9279,78.9,77.8,78.9,14458,22.5713744843198,22.8529377387666,22.5343289743478,22.8529377387666,49916.3920647676,0.0,1.0
2015-11-13,77.3969,78.15,77.17,77.53,26585,22.4175733444049,22.6357044902993,22.3518530456352,22.4561250048996,91784.9829189271,0.0,1.0
2015-11-16,78.22,78.22,77.1,77.36,10883,22.6559795934895,22.6559795934895,22.3315779424449,22.4068854685803,37573.6682003643,0.0,1.0
2015-11-17,77.89,79.0021,77.89,78.01,6501,22.5603969641639,22.8825104249913,22.5603969641639,22.5951542839187,22444.768627269,0.0,1.0
2015-11-18,78.99,79.08,78.1125,78.22,10135,22.8790057285827,22.9050737183988,22.6248428278759,22.6559795934895,34991.1905918122,0.0,1.0
2015-11-19,78.68,78.9599,78.481,78.94,10188,22.7892159858829,22.8702874342109,22.7315767639562,22.8645235120182,35174.1736309208,0.0,1.0
2015-11-20,79.15,79.561,79.0,79.05,13606,22.9253488215891,23.0443926417492,22.8819021718956,22.8963843884601,46974.853398342,0.0,1.0
2015-11-23,79.58,79.8041,78.96,79.03,11018,23.0498958840437,23.1148051786857,22.870316398644,22.8905915018343,38039.7570735655,0.0,1.0
2015-11-24,80.4,80.48,79.2315,79.26,23717,23.2874042357013,23.3105757822045,22.9489548345892,22.957209698031,81883.1837460297,0.0,1.0
2015-11-25,80.9101,81.0199,80.28,80.4,7303,23.4351518090923,23.4669547566679,23.2526469159466,23.2874042357013,25213.6817851015,0.0,1.0
2015-11-27,81.03,81.33,80.79,80.96,11478,23.4698801644139,23.5567734638009,23.4003655249044,23.4496050612236,39627.9117526217,0.0,1.0
2015-11-30,80.89,81.49,80.89,81.4825,12635,23.4293299580334,23.6031165568072,23.4293299580334,23.6009442243226,43622.4660214648,0.0,1.0
2015-12-01,81.39,81.4987,80.9281,81.28,14232,23.5741521236783,23.6056364624895,23.4403654070555,23.5422912472364,49136.124765927,0.0,1.0
2015-12-02,80.652,81.5,80.6242,81.456,4086,23.3603946071864,23.6060130001201,23.3523424947765,23.5932686495434,14106.9565622244,0.0,1.0
2015-12-03,79.4245,81.09,79.2317,80.69,7755,23.0048561905281,23.4872588242913,22.9490127634555,23.3714010917754,26774.2163827828,0.0,1.0
2015-12-04,79.996,79.996,79.094,79.61,13582,23.1703879258603,23.1703879258603,22.9091287390368,23.0585852139824,46891.9931542173,0.0,1.0
2015-12-07,78.38,79.8,78.19,79.8,11233,22.7023226864959,23.1136176369275,22.6472902635508,23.1136176369275,38782.0467605157,0.0,1.0
2015-12-08,77.83,78.2999,77.76,77.76,7425,22.5430183042865,22.6791221755596,22.5227432010962,22.5227432010962,25634.8880260686,0.0,1.0
2015-12-09,77.2768,78.3148,76.95,77.76,14318,22.382787060217,22.6834378760958,22.2881312927515,22.5227432010962,49433.0406407071,0.0,1.0
2015-12-10,77.44,77.75,77.0523,77.2,12764,22.4300570150835,22.5198467577833,22.3177619078424,22.3605423755739,44067.839833635,0.0,1.0
2015-12-11,75.7899,76.65,75.55,76.63,19186,21.9521149040222,22.2012379933645,21.8826292289457,22.1954451067387,66239.8601573268,0.0,1.0
2015-12-14,75.2,75.8,74.75,75.74,19692,21.7812537129943,21.9550403117682,21.6509137639139,21.9376616518908,67986.8303042886,0.0,1.0
2015-12-15,76.13,76.3399,75.5,75.5,25592,22.0506229410938,22.1114192862316,21.8681470123812,21.8681470123812,88356.6403182692,0.0,1.0
2015-12-16,76.92,76.94,76.006,76.42,13592,22.2794419628128,22.2852348494386,22.0147070440139,22.1346197971679,46926.5182559359,0.0,1.0
2015-12-17,75.99,77.28,75.99,77.28,30360,22.0100727347132,22.3837139220771,22.0100727347132,22.3837139220771,104818.208817703,0.0,1.0
2015-12-18,74.86,75.83,74.78,75.83,16510,21.6827746403558,21.9637296417069,21.6596030938526,21.9637296417069,57000.9429374265,0.0,1.0
2015-12-21,75.025,75.03,74.528,74.78,15203,21.8259805906321,21.8274351711446,21.6813952876858,21.7547061455177,52259.0529329783,0.32942,1.0
2015-12-22,75.99,76.09,74.7361,74.88,20048,22.1067146295519,22.1358062398027,21.7419349286176,21.7837977557685,68913.3390252154,0.0,1.0
2015-12-23,77.35,77.46,76.44,76.44,21196,22.5023605289622,22.5343613002381,22.2376268756803,22.2376268756803,72859.4939135309,0.0,1.0
2015-12-24,77.75,77.89,77.2,77.64,5669,22.6187269699653,22.6594552243163,22.4587231135861,22.5867261986894,19486.7178239199,0.0,1.0
2015-12-28,76.66,77.02,76.04,77.02,15292,22.301628418232,22.4063582151347,22.1212604346773,22.4063582151347,52564.9830593373,0.0,1.0
2015-12-29,77.3601,77.42,76.49,77.02,63801,22.5052987815975,22.5227246561377,22.2521726808057,22.4063582151347,219310.651593564,0.0,1.0
2015-12-30,76.4556,77.36,76.45,77.24,50653,22.2421651668794,22.5052696899873,22.2405360367054,22.4703597576864,174115.490904042,0.0,1.0
2015-12-31,75.8,76.363,75.73,75.901,49426,22.0514405700754,22.2152263357872,22.0310764428999,22.0808230964287,169897.780060869,0.0,1.0
2016-01-04,74.3063,74.32,73.27,74.17,10921,21.6168991877599,21.6208847383642,21.3154228307312,21.5772473229881,37540.0326962478,0.0,1.0
2016-01-05,74.04,74.41,73.7705,74.41,14900,21.5394282296621,21.6470671875899,21.4610263400363,21.6470671875899,51217.5155364979,0.0,1.0
2016-01-06,72.82,73.68,72.53,73.08,24111,21.1845105846028,21.4346984327594,21.1001449148756,21.2601487712548,82879.564906074,0.0,1.0
2016-01-07,70.8216,72.021,70.754,71.53,39302,20.6031438453517,20.9520686186993,20.5834779168221,20.809228812368,135097.368833251,0.0,1.0
2016-01-08,69.4121,71.24,69.3966,70.8,16385,20.1930975988672,20.7248631426408,20.1885883992783,20.5968600575375,56322.0800043972,0.0,1.0
2016-01-11,69.08,69.72,68.691,69.23,17396,20.0964843612244,20.2826706668293,19.983317997349,20.1401217766006,59797.3087431489,0.0,1.0
2016-01-12,69.0412,70.1499,67.94,69.668,20311,20.0851968164471,20.4077354992973,19.7648400043658,20.2675430294989,69817.379735692,0.0,1.0
2016-01-13,66.726,69.61,66.595,69.29,11407,19.4116678559216,20.2506698955535,19.3735578464931,20.157576742751,39210.6174311967,0.0,1.0
2016-01-14,67.6301,68.37,66.1,67.07,28717,19.6746851041987,19.889933928444,19.2295543757518,19.5117429951842,98712.3082994368,0.0,1.0
2016-01-15,66.54,66.59,64.7867,65.8,17346,19.3575574608552,19.3721032659805,18.8474942583286,19.1422795449995,59625.4378856437,0.0,1.0
2016-01-19,65.32,67.25,64.59,67.25,27510,19.0026398157959,19.5641078936355,18.7902710609653,19.5641078936355,94563.3457992656,0.0,1.0
2016-01-20,65.89,66.59,63.2801,64.42,125712,19.1684619942252,19.3721032659805,18.4092000582907,18.7408153235391,432124.584773438,0.0,1.0
2016-01-21,66.48,67.23,65.5201,65.93,66368,19.3401024947047,19.5582895715854,19.0608521279077,19.1800986383255,228134.501417872,0.0,1.0
2016-01-22,67.646,68.01,67.135,67.34,23182,19.6793106702285,19.7852041315413,19.5306525418472,19.5902903428612,79686.2043736307,0.0,1.0
2016-01-25,65.98,67.17,65.93,67.17,26948,19.1946444434509,19.5408346054349,19.1800986383255,19.5408346054349,92631.5173609091,0.0,1.0
2016-01-26,68.04,68.04,66.48,66.48,61833,19.7939316146165,19.7939316146165,19.3401024947047,19.3401024947047,212545.814642167,0.0,1.0
2016-01-27,67.0,68.3501,66.942,67.79,14162,19.4913788680086,19.8841446980041,19.4745057340632,19.7212025889896,48680.7016797238,0.0,1.0
2016-01-28,67.2354,67.96,67.2354,67.64,6436,19.5598605185389,19.7706583264159,19.5598605185389,19.6775651736135,22123.2167780471,0.0,1.0
2016-01-29,69.78,69.78,67.68,67.68,43951,20.3001256329797,20.3001256329797,19.6892018177138,19.6892018177138,151077.921164069,0.0,1.0
2016-02-01,69.36,69.8,68.57,69.2,22730,20.1779408699266,20.3059439550299,19.9481171489456,20.1313942935253,78132.4918217849,0.0,1.0
2016-02-02,67.8961,68.55,67.75,68.55,10221,19.7520687874657,19.9422988268954,19.7095659448893,19.9422988268954,35133.8406911775,0.0,1.0
2016-02-03,68.09,68.34,67.1099,68.34,20743,19.8084774197419,19.8812064453688,19.5233505476742,19.8812064453688,71302.3439445354,0.0,1.0
2016-02-04,68.7401,69.62,67.84,67.84,94487,19.9976019779821,20.2535790565785,19.735748394115,19.735748394115,324791.234261549,0.0,1.0
2016-02-05,67.1,68.33,67.1,68.33,14959,19.5204704782594,19.8782972843437,19.5204704782594,19.8782972843437,51420.3231483538,0.0,1.0
2016-02-08,66.68,66.85,65.655,66.56,15319,19.3982857152062,19.4477414526325,19.1000967101359,19.3633757829053,52657.7933223901,0.0,1.0
2016-02-09,66.1275,66.7164,65.63,65.93,24054,19.2375545685708,19.4088750613375,19.0928238075732,19.1800986383255,82683.6321285181,0.0,1.0
2016-02-10,65.8,67.31,65.8,66.55,13523,19.1422795449995,19.581562859786,19.1422795449995,19.3604666218802,46484.1921208096,0.0,1.0
2016-02-11,65.09,65.282,64.2401,64.86,37077,18.9357291122191,18.9915850039006,18.6884795166979,18.8688184086424,127449.115674278,0.0,1.0
2016-02-12,66.14,66.2499,65.3659,65.62,14208,19.2411910198521,19.2731626995177,19.015992864901,19.0899146465482,48838.8228686284,0.0,1.0
2016-02-16,67.88,67.8999,66.5684,66.92,16301,19.7473850382153,19.7531742686552,19.3658194781664,19.468105579808,56033.3369637888,0.0,1.0
2016-02-17,68.73,69.282,68.19,68.19,9603,19.9946637253468,20.155249413931,19.8375690299927,19.8375690299927,33009.5168924154,0.0,1.0
2016-02-18,68.7,69.02,68.2597,69.02,8678,19.9859362422715,20.079029395074,19.8578458823375,20.079029395074,29829.9060285725,0.0,1.0
2016-02-19,68.45,68.6331,68.014,68.35,8501,19.9132072166447,19.9664739550138,19.7863677959513,19.8841156063939,29221.4831930046,0.0,1.0
2016-02-22,69.27,69.64,69.2,69.2,5211,20.1517584207009,20.2593973786287,20.1313942935253,20.1313942935253,17912.3807691738,0.0,1.0
2016-02-23,68.89,69.33,68.7415,69.08,6761,20.041210301748,20.1692133868513,19.9980092605256,20.0964843612244,23240.3773518297,0.0,1.0
2016-02-24,69.25,69.49,67.5501,67.92,56907,20.1459400986507,20.2157599632525,19.6514118159981,19.7590216823156,195613.097760771,0.0,1.0
2016-02-25,69.74,69.81,69.0401,69.39,6832,20.2884889888794,20.308853116055,20.0848768087344,20.1866683530018,23484.4339694869,0.0,1.0
2016-02-26,70.42,70.75,70.1076,70.18,13699,20.4863119385846,20.5823142524121,20.3954297481612,20.4164920739828,47089.1775392272,0.0,1.0
2016-02-29,70.6201,71.28,70.47,70.47,4072,20.5445242506964,20.7364997867411,20.50085774371,20.50085774371,13997.1626352093,0.0,1.0
2016-03-01,71.79,71.795,70.733,70.96,30077,20.88486699902,20.8863215795325,20.5773686786695,20.6434066339387,103387.195623574,0.0,1.0
2016-03-02,72.4888,72.4888,71.72,71.72,12072,21.0881591714523,21.0881591714523,20.8645028718445,20.8645028718445,41496.4998360136,0.0,1.0
2016-03-03,74.04,74.04,73.3214,73.4572,52658,21.5394282296621,21.5394282296621,21.3303759184001,21.3698823251207,181007.512289994,0.0,1.0
2016-03-04,74.76,75.1,73.8756,73.97,8775,21.7488878234676,21.8477992983201,21.4916016224098,21.5190641024866,30163.3354921321,0.0,1.0
2016-03-07,76.8,76.8,74.35,74.35,25773,22.342356672583,22.342356672583,21.6296122214394,21.6296122214394,88592.5522095412,0.0,1.0
2016-03-08,74.7353,76.11,74.7,76.11,7514,21.7417021957356,22.1416245618528,21.7314328573171,22.1416245618528,25828.7524658554,0.0,1.0
2016-03-09,74.76,75.1455,74.42,74.69,8678,21.7488878234676,21.8610359809842,21.649976348615,21.728523696292,29829.9060285724,0.0,1.0
2016-03-10,74.3,75.18,73.52,75.0,10494,21.6150664163141,21.8710725865207,21.3881518563581,21.8187076880694,36072.2555731549,0.0,1.0
2016-03-11,75.6,75.6,75.099,75.18,7426,21.9932573495739,21.9932573495739,21.8475083822176,21.8710725865207,25526.2597566466,0.0,1.0
2016-03-14,75.3,75.41,74.8062,75.3,10629,21.9059825188217,21.9379832900975,21.7623281474034,21.9059825188217,36536.3068884185,0.0,1.0
2016-03-15,74.22,74.63,73.8638,74.63,9852,21.5917931281135,21.7110687301416,21.4881688124003,21.7110687301416,33865.4337627904,0.0,1.0
2016-03-16,75.1,75.19,73.94,73.94,8978,21.8477992983201,21.8739817475458,21.5103366194113,21.5103366194113,30861.1311736026,0.0,1.0
2016-03-17,76.6,76.85,74.74,74.74,13463,22.2841734520815,22.3569024777084,21.7430695014174,21.7430695014174,46277.9470918035,0.0,1.0
2016-03-18,77.08,77.1786,76.88,76.91,9256,22.4238131812852,22.4524975089924,22.3656299607836,22.3743574438589,31816.7331413305,0.0,1.0
2016-03-21,76.88,77.17,76.36,77.17,14470,22.4081764407754,22.4927026006066,22.2566122921125,22.4927026006066,49644.9857461719,0.14625,1.0
2016-03-22,76.5486,76.8299,76.13,76.31,8253,22.3115834429545,22.3935738179907,22.1895743032808,22.2420388162795,28315.1394169424,0.0,1.0
2016-03-23,74.77,76.22,74.77,76.22,10163,21.793175760624,22.2158065597802,21.793175760624,22.2158065597802,34868.1402998166,0.0,1.0
2016-03-24,75.06,75.06,74.12,74.12,26655,21.8777019204553,21.8777019204553,21.6037205747954,21.6037205747954,91450.3866664969,0.0,1.0
2016-03-28,75.02,75.51,74.78,75.24,21513,21.8660431397889,22.008863202952,21.7960904557906,21.930166433454,73808.7476404559,0.0,1.0
2016-03-29,76.96,77.1,74.79,74.79,18116,22.4314940021081,22.4722997344405,21.7990051509572,21.7990051509572,62154.012562381,0.0,1.0
2016-03-30,76.84,77.1838,76.7601,76.9227,9750,22.396517660109,22.4967248799365,22.3732292457279,22.4206221891367,33451.1825172893,0.0,1.0
2016-03-31,76.93,77.25,76.8501,76.92,9867,22.4227499166084,22.5160201619394,22.3994615022273,22.4198352214418,33852.5967074967,0.0,1.0
2016-04-01,76.84,76.86,76.13,76.18,11858,22.396517660109,22.4023470504422,22.1895743032808,22.2041477791138,40683.499722053,0.0,1.0
2016-04-04,75.91,76.9392,75.91,76.77,8101,22.1254510096158,22.4254314361616,22.1254510096158,22.3761147939428,27793.6440587241,0.0,1.0
2016-04-05,75.2325,75.7018,75.0401,75.29,14019,21.927980412079,22.0647670562473,21.8719016770737,21.9447399092869,48097.6541240902,0.0,1.0
2016-04-06,75.56,75.7229,74.93,75.09,11822,22.023436678785,22.0709170630488,21.8398108832895,21.886446005955,40559.9876635276,0.0,1.0
2016-04-07,74.25,75.36,74.0129,75.36,6040,21.6416116119611,21.9651427754531,21.5725041895612,21.9651427754531,20722.5787081464,0.0,1.0
2016-04-08,74.74,75.2374,74.4501,75.2374,7982,21.7844316751242,21.9294086127106,21.6999346622447,21.9294086127106,27385.3680874876,0.0,1.0
2016-04-11,74.77,76.0899,74.76,75.29,10354,21.793175760624,22.1778863756628,21.7902610654574,21.9447399092869,35523.440388104,0.0,1.0
2016-04-12,76.12,76.3101,74.74,74.74,14649,22.1866596081142,22.2420679632312,21.7844316751242,21.7844316751242,50259.1151482843,0.0,1.0
2016-04-13,77.88,77.9414,76.43,76.43,12263,22.6996459574348,22.7175421857577,22.2770151582787,22.2770151582787,42073.0103804635,0.0,1.0
2016-04-14,77.64,78.0,77.48,77.89,10417,22.6296932734365,22.7346222994339,22.583058150771,22.7025606526014,35739.5864905234,0.0,1.0
2016-04-15,77.73,77.9258,77.46,77.46,5463,22.6559255299359,22.7129952612978,22.5772287604378,22.5772287604378,18742.9548812258,0.0,1.0
2016-04-18,78.18,78.2999,77.54,77.54,6975,22.7870868124326,22.8220340074801,22.6005463217706,22.6005463217706,23930.4613392916,0.0,1.0
2016-04-19,78.78,79.14,78.4078,78.41,9232,22.9619685224283,23.0668975484256,22.8534835683276,22.8541248012643,31673.9812307297,0.0,1.0
2016-04-20,79.23,79.48,78.72,78.72,7999,23.093129804925,23.1659971840898,22.9444803514287,22.9444803514287,27443.6932262356,0.0,1.0
2016-04-21,78.4,79.15,78.28,79.01,19760,22.8512101060977,23.0698122435922,22.8162337640986,23.0290065112599,67794.396568373,0.0,1.0
2016-04-22,79.24,79.41,78.36,78.36,11271,23.0960445000916,23.1455943179237,22.8395513254313,22.8395513254313,38669.5669899864,0.0,1.0
2016-04-25,78.43,79.16,78.132,79.16,9657,22.8599541915975,23.0727269387588,22.773096275633,23.0727269387588,33132.1096994321,0.0,1.0
2016-04-26,79.7833,79.7833,78.62,78.63,6199,23.2543998884926,23.2543998884926,22.9153333997628,22.9182480949293,21268.0902999669,0.0,1.0
2016-04-27,80.3,80.42,79.75,79.75,11461,23.4050021877506,23.4399785297497,23.2446939535879,23.2446939535879,39321.4361877592,0.0,1.0
2016-04-28,79.4,80.51,79.37,80.02,5682,23.1426796227571,23.466210786249,23.1339355372573,23.3233907230859,19494.3199039218,0.0,1.0
2016-04-29,78.93,79.64,78.48,79.31,8719,23.0056889499272,23.2126323067554,22.8745276674304,23.1164473662577,29913.9343967431,0.0,1.0
2016-05-02,79.27,79.3899,78.45,79.1,4368,23.1047885855914,23.1397357806388,22.8657835819307,23.0552387677593,14986.1297677456,0.0,1.0
2016-05-03,77.9,78.71,77.38,78.71,7124,22.705475347768,22.9415656562621,22.5539111991051,22.9415656562621,24441.664025966,0.0,1.0
2016-05-04,77.16,77.9237,77.01,77.42,10922,22.48978790544,22.7123831753128,22.4460674779411,22.5655699797715,37472.1862003933,0.0,1.0
2016-05-05,77.2,77.8297,77.03,77.78,8967,22.5014466861064,22.6849850407468,22.4518968682743,22.6704990057689,30764.7952443624,0.0,1.0
2016-05-06,77.87,77.87,76.74,76.74,6937,22.6967312622682,22.6967312622682,22.3673707084431,22.3673707084431,23800.087499737,0.0,1.0
2016-05-09,77.68,78.101,77.23,77.78,30263,22.6413520541029,22.7640607206165,22.5101907716062,22.6704990057689,103829.039643152,0.0,1.0
2016-05-10,78.27,78.4962,77.6758,77.78,8070,22.813319068932,22.8792494736003,22.6401278821329,22.6704990057689,27687.2864527717,0.0,1.0
2016-05-11,77.21,78.17,77.21,77.93,12223,22.504361381273,22.784172117266,22.504361381273,22.7142194332678,41935.7747598797,0.0,1.0
2016-05-12,76.6301,77.8569,76.2,77.8569,5053,22.3353382085622,22.6929130116,22.209977169447,22.6929130116,17336.2897702424,0.0,1.0
2016-05-13,76.06,76.8032,75.91,76.57,8599,22.1691714371147,22.3857915818959,22.1254510096158,22.317820890611,29502.2275349918,0.0,1.0
2016-05-16,77.09,77.3,76.58,76.58,7272,22.4693850392739,22.5305936377723,22.3207355857776,22.3207355857776,24949.4358221259,0.0,1.0
2016-05-17,75.85,77.5,75.68,76.97,10332,22.1079628386162,22.5888875411042,22.0584130207841,22.4344086972747,35447.9607967829,0.0,1.0
2016-05-18,75.96,76.64,75.44,75.44,14909,22.1400244854487,22.3382237567771,21.9884603367858,21.9884603367858,51151.1466820787,0.0,1.0
2016-05-19,75.39,75.95,74.88,75.64,8502,21.9738868609529,22.1371097902821,21.8252374074566,22.0467542401177,29169.4311550762,0.0,1.0
2016-05-20,76.64,76.71,75.53,75.53,7662,22.3382237567771,22.3586266229433,22.0146925932852,22.0146925932852,26287.4831228175,0.0,1.0
2016-05-23,76.4,76.9,76.35,76.55,7207,22.2682710727789,22.4140058311086,22.2536975969459,22.3119915002778,24726.4279386773,0.0,1.0
2016-05-24,77.95,78.0901,77.22,77.22,13522,22.720048823601,22.7608837028849,22.5072760764396,22.5072760764396,46392.501538337,0.0,1.0
2016-05-25,78.65,78.84,78.03,78.11,9438,22.9240774852625,22.9794566934278,22.7433663849337,22.7666839462665,32380.7446767361,0.0,1.0
2016-05-26,78.35,79.0,78.29,78.77,7520,22.8366366302647,23.0260918160933,22.8191484592652,22.9590538272617,25800.2966697452,0.0,1.0
2016-05-27,78.76,78.8599,78.55,78.55,5835,22.9561391320951,22.9852569368093,22.8949305335966,22.8949305335966,20019.2461526547,0.0,1.0
2016-05-31,79.22,79.7279,78.94,79.35,9680,23.0902151097584,23.2382524772697,23.0086036450938,23.1281061469241,33211.0201812678,0.0,1.0
2016-06-01,79.64,79.7477,78.605,78.605,13749,23.2126323067554,23.2440235736996,22.9109613570129,22.9109613570129,47171.3136851497,0.0,1.0
2016-06-02,80.09,80.09,79.23,79.46,7531,23.3437935892521,23.3437935892521,23.093129804925,23.1601677937567,25838.0364654057,0.0,1.0
2016-06-03,79.59,79.7899,78.95,79.56,9071,23.1980588309224,23.2563235873026,23.0115183402604,23.1893147454226,31121.6078578801,0.0,1.0
2016-06-06,80.89,81.11,79.63,79.63,6857,23.5769692025796,23.6410924962447,23.2097176115888,23.2097176115888,23525.6162585695,0.0,1.0
2016-06-07,81.24,81.59,80.78,80.78,7853,23.6789835334104,23.7809978642412,23.5449075557471,23.5449075557471,26942.7832111049,0.0,1.0
2016-06-08,82.01,82.0321,81.36,81.36,14732,23.9034150612382,23.9098565375563,23.7139598754095,23.7139598754095,50543.8790609954,0.0,1.0
2016-06-09,81.27,81.4199,80.75,81.41,11326,23.6877276189102,23.7314188994574,23.5361634702473,23.7285333512425,38858.2659682891,0.0,1.0
2016-06-10,79.79,80.57,79.68,80.5,12634,23.2563527342543,23.4836989572486,23.2242910874217,23.4632960910824,43345.8707613777,0.0,1.0
2016-06-13,78.95,80.016,78.78,79.36,6719,23.0115183402604,23.3222248450193,22.9619685224283,23.1310208420907,23052.1533675555,0.0,1.0
2016-06-14,78.9,79.23,78.3887,78.73,9903,22.9969448644274,23.093129804925,22.8479165005594,22.9473950465953,33976.1087660222,0.0,1.0
2016-06-15,79.0137,79.86,78.9705,79.13,6369,23.0300849484716,23.2767556004204,23.0174934653519,23.0639828532591,21851.3416874477,0.0,1.0
2016-06-16,78.84,78.915,77.87,78.52,9771,22.9794566934278,23.0013169071773,22.6967312622682,22.8861864480968,33523.2312180958,0.0,1.0
2016-06-17,79.18,79.8299,78.84,78.84,6466,23.078556329092,23.267982367969,22.9794566934278,22.9794566934278,22184.1380673634,0.0,1.0
2016-06-20,80.1466,80.7025,79.81,79.82,6149,23.4462742713095,23.6088985606421,23.3478045181357,23.3507299415811,21019.1793244972,0.295,1.0
2016-06-21,79.89,79.98,79.07,79.95,27279,23.3712079056993,23.3975367167083,23.1313231831724,23.388760446372,93248.0391596941,0.0,1.0
2016-06-22,79.35,80.18,79.26,79.97,9667,23.213235039645,23.4560451856173,23.1869062286359,23.3946112932629,33044.7888323165,0.0,1.0
2016-06-23,80.95,81.03,80.43,80.6,6580,23.681302790917,23.7047061784806,23.5291807717536,23.5789129703262,22492.4703130902,0.0,1.0
2016-06-24,77.82,78.8299,77.6952,77.91,10040,22.7656452524912,23.0610837662471,22.7291359678919,22.7919740635002,34319.8179245327,0.0,1.0
2016-06-27,74.96,76.54,74.73,76.54,9646,21.9289741470925,22.3911910514736,21.8616894078471,22.3911910514736,32973.0043525939,0.0,1.0
2016-06-28,75.94,76.2576,75.62,75.89,12667,22.2156656447466,22.3085770933741,22.1220520944922,22.2010385275193,43299.7145069777,0.0,1.0
2016-06-29,77.62,77.8399,76.79,76.79,5295,22.7071367835822,22.7714668451476,22.4643266376098,22.4643266376098,18099.943815777,0.0,1.0
2016-06-30,79.0,79.0,77.39,77.78,11263,23.1108452190543,23.1108452190543,22.6398520443368,22.7539435587094,38500.4092912362,0.0,1.0
2016-07-01,79.41,79.83,78.9,78.9,4276,23.2307875803177,23.3536553650266,23.0815909845998,23.0815909845998,14616.6873949504,0.0,1.0
2016-07-05,77.83,78.8,77.51,78.8,4529,22.7685706759366,23.0523367501453,22.6749571256822,23.0523367501453,15481.5194601802,0.0,1.0
2016-07-06,78.28,78.41,77.59,77.59,3636,22.9002147309819,22.9382452357727,22.6983605132458,22.6983605132458,12428.9699176893,0.0,1.0
2016-07-07,78.38,79.2099,77.9411,78.54,5256,22.9294689654364,23.1722498571742,22.8010721304156,22.9762757405636,17966.6297820064,0.0,1.0
2016-07-08,80.2319,80.458,79.22,79.22,12592,23.4712281332992,23.5373719574008,23.1752045348541,23.1752045348541,43043.3413651112,0.0,1.0
2016-07-11,81.25,81.2534,80.73,80.73,7618,23.7690654942805,23.7700601382519,23.6169434751171,23.6169434751171,26040.6745965229,0.0,1.0
2016-07-12,82.5,83.006,81.73,81.73,28764,24.1347434249617,24.2827698513015,23.9094858196621,23.9094858196621,98324.2273686515,0.0,1.0
2016-07-13,82.4499,82.74,82.29,82.69,15134,24.1200870535,24.2049535876525,24.0733095326073,24.1903264704253,51732.6817201075,0.0,1.0
2016-07-14,82.8267,83.2009,82.69,82.785,5424,24.2303170089246,24.3397863542533,24.1903264704253,24.218117993157,18540.9056197874,0.0,1.0
2016-07-15,82.61,82.99,82.57,82.87,15873,24.1669230828617,24.2780891737888,24.1552213890799,24.2429840924434,54258.8117446322,0.0,1.0
2016-07-18,82.94,83.0405,82.5944,82.5944,7016,24.2634620565615,24.2928625621883,24.1623594222868,24.1623594222868,23982.8528444743,0.0,1.0
2016-07-19,82.24,82.6976,82.1661,82.6129,12913,24.05868241538,24.1925497922438,24.0370635361181,24.1677714556608,44140.6184123,0.0,1.0
2016-07-20,82.81,82.94,82.03,82.23,65293,24.2254315517707,24.2634620565615,23.9972485230256,24.0557569919346,223191.620691884,0.0,1.0
2016-07-21,82.56,83.2699,82.281,83.0506,39578,24.1522959656344,24.3599717760269,24.0706766515064,24.2958172398682,135289.816117247,0.0,1.0
2016-07-22,83.03,83.18,82.2964,82.35,7188,24.2897908675706,24.3336722192523,24.0751818036124,24.09086207328,24570.8019164882,0.0,1.0
2016-07-25,82.708,82.91,82.57,82.82,9918,24.1955922326271,24.2546857862252,24.1552213890799,24.2283569752161,33902.7842804298,0.0,1.0
2016-07-26,83.36,83.42,82.68,82.68,3857,24.3863298412704,24.4038823819431,24.1874010469798,24.1874010469798,13184.4161090561,0.0,1.0
2016-07-27,83.55,83.7608,83.061,83.43,5637,24.441912886734,24.503580812964,24.2988596802515,24.4068078053886,19269.0053426883,0.0,1.0
2016-07-28,83.1499,83.24,82.8801,83.01,3652,24.3248666946815,24.351224759925,24.2459387701233,24.2839400206797,12483.6628546209,0.0,1.0
2016-07-29,83.15,83.33,82.36,82.793,5853,24.324895948916,24.3775535709341,24.0937874967254,24.2204583319134,20007.3599912639,0.0,1.0
2016-08-01,82.9,83.03,82.494,82.494,27361,24.2517603627797,24.2897908675706,24.1329881708944,24.1329881708944,93528.3404614682,0.0,1.0
2016-08-02,81.75,82.78,81.5001,82.78,17304,23.915336666553,24.2166552814343,23.8422303346512,24.2166552814343,59150.4112914456,0.0,1.0
2016-08-03,82.2008,82.35,81.611,81.611,9467,24.0472147554739,24.09086207328,23.8746732806612,23.8746732806612,32361.1271206724,0.0,1.0
2016-08-04,82.3,82.665,82.2,82.39,9401,24.0762349560527,24.1830129118116,24.0469807215982,24.1025637670618,32135.5187558299,0.0,1.0
2016-08-05,83.49,83.805,83.0,83.0,7468,24.4243603460613,24.5165111845929,24.2810145972342,24.2810145972342,25527.9283127899,0.0,1.0
2016-08-08,83.67,83.8999,83.5701,83.81,9538,24.4770179680794,24.5442734530902,24.4477929878593,24.5179738963157,32603.8270283061,0.0,1.0
2016-08-09,83.5,83.86,83.48,83.86,8897,24.4272857695067,24.5326010135429,24.4214349226158,24.5326010135429,30412.6912424868,0.0,1.0
2016-08-10,82.78,83.599,82.74,83.51,5754,24.2166552814343,24.4562474616167,24.2049535876525,24.4302111929522,19668.9474440002,0.0,1.0
2016-08-11,83.3,83.474,83.118,83.118,2522,24.3687773005977,24.4196796685485,24.3155345938905,24.3155345938905,8620.97418383184,0.0,1.0
2016-08-12,82.97,83.165,82.7,83.165,9743,24.2722383268979,24.3292840840841,24.1932518938707,24.3292840840841,33304.5802827412,0.0,1.0
2016-08-15,83.92,84.0325,82.95,82.95,5618,24.5501535542156,24.5830645679769,24.266387480007,24.266387480007,19204.0574800822,0.0,1.0
2016-08-16,83.54,83.7366,83.4315,83.49,8940,24.4389874632885,24.496501288226,24.4072466189054,24.4243603460613,30559.6785104903,0.0,1.0
2016-08-17,83.21,83.4,82.8054,83.4,9965,24.3424484895887,24.3980315350522,24.2240858569858,24.3980315350522,34063.4447826662,0.0,1.0
2016-08-18,83.99,83.99,83.4,83.4,4995,24.5706315183338,24.5706315183338,24.3980315350522,24.3980315350522,17074.4512483108,0.0,1.0
2016-08-19,84.0229,84.1,83.8442,83.8442,4205,24.5802561614693,24.6028111762337,24.5279788444991,24.5279788444991,14373.9874873167,0.0,1.0
2016-08-22,83.9101,84.048,83.659,84.048,3440,24.5472573850046,24.5875989743174,24.4738000022894,24.5875989743174,11758.9814402782,0.0,1.0
2016-08-23,84.635,84.9499,84.24,84.24,6216,24.7593213305653,24.8514429148625,24.64376710447,24.64376710447,21248.2059978979,0.0,1.0
2016-08-24,84.07,84.6833,84.02,84.45,4670,24.5940349058973,24.7734511258068,24.5794077886701,24.7052009968244,15963.5009668893,0.0,1.0
2016-08-25,84.2578,84.3307,83.8,83.8,3560,24.6489743582029,24.6703006951202,24.5150484728702,24.5150484728702,12169.1784672646,0.0,1.0
2016-08-26,84.13,84.9558,83.835,84.5672,3750,24.61158744657,24.8531689146953,24.5252874549293,24.7394869596051,12818.6570933265,0.0,1.0
2016-08-29,84.62,84.798,84.4,84.4,6460,24.7549331953971,24.8070057327261,24.6905738795972,24.6905738795972,22082.2732861037,0.0,1.0
2016-08-30,84.74,84.965,84.44,84.62,6741,24.7900382767425,24.8558603042651,24.702275573379,24.7549331953971,23042.8179909637,0.0,1.0
2016-08-31,84.37,84.58,83.9001,84.58,4942,24.6817976092609,24.7432315016153,24.5443319615592,24.7432315016153,16893.2808947251,0.0,1.0
2016-09-01,83.88,83.9761,83.3201,83.33,5956,24.5384518604338,24.5665651797446,24.3746574017231,24.3775535709341,20359.4457727607,0.0,1.0
2016-09-02,84.856,84.856,84.6447,84.6447,4970,24.8239731887097,24.8239731887097,24.7621589913074,24.7621589913074,16988.9935343554,0.0,1.0
2016-09-06,84.8013,85.0,84.4078,84.995,5084,24.8079711224631,24.8660992863242,24.6928557098846,24.8646365746015,17378.6807099925,0.0,1.0
2016-09-07,85.46,85.47,84.82,84.82,5811,25.0006687648149,25.0035941882603,24.8134416643061,24.8134416643061,19863.7910318187,0.0,1.0
2016-09-08,85.35,85.49,85.3,85.38,5137,24.9684891069149,25.0094450351512,24.9538619896877,24.9772653772513,17559.8510635782,0.0,1.0
2016-09-09,83.3425,84.6692,83.2349,84.621,11156,24.3812103502409,24.7693262787487,24.3497327939678,24.7552257377416,38134.6502755067,0.0,1.0
2016-09-12,83.5754,83.6591,82.46,82.46,6050,24.4493434622854,24.4738292565238,24.1230417311799,24.1230417311799,20680.7667772334,0.0,1.0
2016-09-13,82.2456,83.144,81.8,83.144,7366,24.0603206525095,24.3231406948487,23.9299637837802,24.3231406948487,25179.2608398514,0.0,1.0
2016-09-14,81.9801,82.3399,81.8944,82.09,5132,23.9826506600328,24.0879073956001,23.9575797811053,24.0148010636983,17542.759520787,0.0,1.0
2016-09-15,82.75,83.01,82.63,82.63,9698,24.207879011098,24.2839400206797,24.1727739297526,24.1727739297526,33150.7563976213,0.0,1.0
2016-09-16,82.73,82.9399,82.2601,82.31,17170,24.2020281642071,24.2634328023271,24.0645625165054,24.0791603794982,58692.3579446441,0.0,1.0
2016-09-19,82.93,83.6712,82.83,83.26,16064,24.2605366331161,24.4773690188928,24.2312823986616,24.3570756068159,54911.7086792523,0.0,1.0
2016-09-20,83.058,83.47,82.7701,83.47,18803,24.2979820532178,24.4185094991704,24.2137591122233,24.4185094991704,64274.4558202181,0.0,1.0
2016-09-21,83.94,83.94,82.88,82.88,6635,24.5560044011065,24.5560044011065,24.2459095158888,24.2459095158888,22680.4772837923,0.0,1.0
2016-09-22,85.25,85.25,84.8176,84.88,5326,24.9392348724604,24.9392348724604,24.8127395626792,24.8309942049788,18205.9113810818,0.0,1.0
2016-09-23,84.8599,85.268,84.79,84.9837,2182,24.8251141038534,24.9445006346623,24.8046653939697,24.8613308461081,7458.74927403691,0.0,1.0
2016-09-26,83.49,84.13,83.49,83.78,8023,24.5091976259793,24.6970750541818,24.5091976259793,24.5943295856336,27330.1590783201,0.29,1.0
2016-09-27,83.75,83.789,83.33,83.35,7585,24.5855228311866,24.5969716119677,24.4622282689287,24.46809943856,25838.1224740194,0.0,1.0
2016-09-28,84.71,84.71,83.59,83.98,2525,24.8673389734903,24.8673389734903,24.5385534741359,24.6530412819468,8601.35257045474,0.0,1.0
2016-09-29,83.9,84.9347,83.9,84.74,8871,24.6295566034215,24.9333015642983,24.6295566034215,24.8761457279373,30218.8509514867,0.0,1.0
2016-09-30,84.94,85.35,84.16,84.32,18512,24.9348574242506,25.0552164016928,24.7058818086288,24.7528511656794,63060.6886274289,0.0,1.0
2016-10-03,84.69,84.8335,84.32,84.83,20363,24.861467803859,24.9035934459638,24.7528511656794,24.9025659912783,69366.0761949186,0.0,1.0
2016-10-04,84.385,85.02,84.24,84.74,17628,24.7719324669812,24.9583421027759,24.7293664871541,24.8761457279373,60049.3636087034,0.0,1.0
2016-10-05,85.24,85.7316,84.64,84.64,5389,25.0229249687205,25.1672383182586,24.8467898797807,24.8467898797807,18357.500594923,0.0,1.0
2016-10-06,85.2155,85.25,84.5425,85.25,3882,25.0157327859221,25.0258605535362,24.818167927828,25.0258605535362,13223.9408627744,0.0,1.0
2016-10-07,84.49,85.25,84.18,85.25,13336,24.8027561075457,25.0258605535362,24.7117529782601,25.0258605535362,45428.7674770631,0.0,1.0
2016-10-10,85.36,85.5557,85.3126,85.5262,5583,25.0581519865085,25.115601381351,25.0442373144822,25.1069414061448,19018.3569904351,0.0,1.0
2016-10-11,84.13,85.19,83.78,85.19,22637,24.6970750541818,25.0082470446422,24.5943295856336,25.0082470446422,77112.4032227262,0.0,1.0
2016-10-12,84.39,84.6715,84.06,84.06,5977,24.7734002593891,24.85603697195,24.6765259604722,24.6765259604722,20360.5086390526,0.0,1.0
2016-10-13,83.33,83.81,83.33,83.49,11693,24.4622282689287,24.6031363400806,24.4622282689287,24.5091976259793,39831.9269728028,0.0,1.0
2016-10-14,83.38,83.722,83.33,83.43,4793,24.476906193007,24.5773031937027,24.4622282689287,24.4915841170853,16327.2407406691,0.0,1.0
2016-10-17,83.0794,83.3978,83.01,83.33,8913,24.3886625134481,24.4821315339789,24.3682895548274,24.4622282689287,30361.9229546389,0.0,1.0
2016-10-18,83.24,83.72,83.23,83.55,11578,24.4358080055877,24.5767160767396,24.432872420772,24.5268111348733,39440.1822022673,0.0,1.0
2016-10-19,84.09,84.2602,83.12,83.46,8193,24.6853327149192,24.7352963684818,24.4005809877997,24.5003908715323,27909.2600434596,0.0,1.0
2016-10-20,83.6768,83.8699,83.195,83.67,15472,24.5640343503359,24.6207204931264,24.4225978739172,24.5620381526613,52705.000780228,0.0,1.0
2016-10-21,83.37,83.618,82.9296,82.9296,11246,24.4739706081913,24.5467731116198,24.3446874529095,24.3446874529095,38309.2320821125,0.0,1.0
2016-10-24,83.95,84.256,83.5801,83.87,4481,24.6442345274999,24.7340634228592,24.5356472451684,24.6207498489745,15264.4201458248,0.0,1.0
2016-10-25,83.2625,83.73,83.05,83.73,11669,24.442413071423,24.5796516615552,24.3800318940901,24.5796516615552,39750.1715424301,0.0,1.0
2016-10-26,82.62,83.385,82.62,82.68,8539,24.2538017470165,24.4783739854148,24.2538017470165,24.2714152559105,29087.9008313319,0.0,1.0
2016-10-27,82.01,82.71,82.01,82.71,5061,24.074731073261,24.2802220103575,24.074731073261,24.2802220103575,17240.1763798303,0.0,1.0
2016-10-28,81.76,82.355,81.6,81.79,4349,24.0013414528694,24.1760087494014,23.9543720958188,24.0101482073164,14814.7652787753,0.0,1.0
2016-10-31,81.74,81.75,81.218,81.7,7247,23.9954702832381,23.9984058680538,23.8422327558604,23.9837279439754,24686.7334962714,0.0,1.0
2016-11-01,80.72,82.32,80.329,82.32,23390,23.6960406320404,24.1657342025466,23.5812592657479,24.1657342025466,79677.4798506676,0.0,1.0
2016-11-02,79.94,80.48,79.845,80.35,11023,23.4670650164186,23.6255865964644,23.4391769606698,23.5874239938608,37549.5878748999,0.0,1.0
2016-11-03,79.74,80.55,79.74,80.24,16037,23.4083533201053,23.6461356901741,23.4083533201053,23.5551325608885,54629.6598702504,0.0,1.0
2016-11-04,79.9701,80.9222,79.72,79.72,12533,23.4759011267137,23.7553981570131,23.402482150474,23.402482150474,42693.3670358452,0.0,1.0
2016-11-07,81.8,82.0137,80.96,80.96,12280,24.0130837921321,24.0758172396428,23.7664946676163,23.7664946676163,41831.5285406669,0.0,1.0
2016-11-08,82.04,82.4699,81.8701,81.8701,8536,24.083537827708,24.2097386189334,24.0336622416899,24.0336622416899,29077.6814025353,0.0,1.0
2016-11-09,84.9,85.02,81.61,81.61,27879,24.9231150849879,24.9583421027759,23.9573076806345,23.9573076806345,94969.1518066169,0.0,1.0
2016-11-10,86.9998,87.37,85.83,85.84,33513,25.5395291845811,25.648204534457,25.1961244728447,25.1990600576604,114161.239086594,0.0,1.0
2016-11-11,89.09,89.09,87.05,87.05,21346,26.1531251227512,26.1531251227512,25.5542658203557,25.5542658203557,72714.6423639313,0.0,1.0
2016-11-14,90.29,90.95,89.91,89.91,12990,26.5053953006309,26.6991438984647,26.3938430776356,26.3938430776356,44250.1266891908,0.0,1.0
2016-11-15,90.56,90.858,89.9516,90.83,11774,26.5846560906538,26.6721365181606,26.4060551104688,26.6639168806767,40107.8515503105,0.0,1.0
2016-11-16,90.7437,90.8076,90.1,90.1,10720,26.6385827837176,26.6573411706896,26.4496191891333,26.4496191891333,36517.4255664454,0.0,1.0
2016-11-17,91.2101,91.66,90.71,90.71,9764,26.7754984595201,26.9075704203768,26.6286898628888,26.6286898628888,33260.834256602,0.0,1.0
2016-11-18,91.7475,91.848,91.29,91.29,8538,26.9332567875139,26.9627594149113,26.7989537821973,26.7989537821973,29084.4943550663,0.0,1.0
2016-11-21,92.31,92.459,91.82,92.2,9880,27.098383433395,27.1421236471484,26.9545397774275,27.0660920004227,33655.9855034031,0.0,1.0
2016-11-22,93.54,93.54,92.6526,93.05,19326,27.4594603657217,27.4594603657217,27.1989565691797,27.3156167097542,65833.5603075675,0.0,1.0
2016-11-23,93.98,94.165,93.18,93.22,14274,27.5886260976109,27.6429344167007,27.3537793123578,27.3655216516204,48624.0422141271,0.0,1.0
2016-11-25,94.36,94.37,94.01,94.3,13043,27.7001783206061,27.7031139054218,27.5974328520579,27.6825648117122,44430.6699312638,0.0,1.0
2016-11-28,93.21,94.38,93.0,94.38,30499,27.3625860668048,27.7060494902375,27.3009387856758,27.7060494902375,103894.119622296,0.0,1.0
2016-11-29,93.06,93.5373,92.9,92.99,23957,27.3185522945698,27.4586677578215,27.2715829375192,27.2980032008602,81608.9518932214,0.0,1.0
2016-11-30,93.3602,94.0192,93.0701,93.69,22283,27.4066785507361,27.6001335900883,27.3215172352336,27.5034941379567,75906.5106247297,0.0,1.0
2016-12-01,93.45,94.37,93.031,93.87,15693,27.4330401023807,27.7031139054218,27.3100390986044,27.5563346646386,53457.8320349094,0.0,1.0
2016-12-02,93.31,93.8888,93.27,93.27,12963,27.3919419149614,27.5618535640921,27.3801995756988,27.3801995756988,44158.1518300217,0.0,1.0
2016-12-05,95.26,95.33,93.97,93.97,14897,27.9643809540159,27.9849300477256,27.5856905127953,27.5856905127953,50746.2769275502,0.0,1.0
2016-12-06,96.48,96.605,94.92,95.12,14080,28.3225223015269,28.3592171117227,27.8645710702833,27.9232827665966,47963.1858186149,0.0,1.0
2016-12-07,97.35,97.516,96.11,96.11,21096,28.5779181804897,28.6266488884297,28.2139056633474,28.2139056633474,71863.0232975497,0.0,1.0
2016-12-08,99.08,99.08,97.5027,97.7,12532,29.0857743535996,29.0857743535996,28.6227445606249,28.6806636490379,42689.9605595796,0.0,1.0
2016-12-09,99.3137,99.96,99.09,99.96,17437,29.1543789707417,29.344105817378,29.0887099384153,29.344105817378,59398.7266419877,0.0,1.0
2016-12-12,98.28,100.1699,98.182,99.99,8262,28.8509275683465,29.4057237426588,28.822158837153,29.352912571825,28144.3069057809,0.0,1.0
2016-12-13,98.4,99.2799,97.93,99.02,51667,28.8861545861344,29.1444566940647,28.7481820997982,29.0681608447056,176002.409210964,0.0,1.0
2016-12-14,97.34,98.3,96.96,97.94,12013,28.574982595674,28.8567987379778,28.4634303726788,28.7511176846139,40921.9993777714,0.0,1.0
2016-12-15,98.21,98.78,97.42,97.42,17152,28.8303784746368,28.9977068091297,28.5984672741994,28.5984672741994,58427.8809063127,0.0,1.0
2016-12-16,97.69,99.28,97.69,98.21,13532,28.6777280642223,29.1444860499129,28.6777280642223,28.8303784746368,46096.4368251063,0.0,1.0
2016-12-19,98.43,98.8236,97.9003,98.48,19242,28.8949613405814,29.010505958926,28.7394634128957,28.9096392646597,65547.4163012634,0.0,1.0
2016-12-20,99.5,99.6168,98.7,98.7,24730,29.2090689158575,29.2433565465044,28.9742221306044,28.9742221306044,84242.1580464734,0.0,1.0
2016-12-21,99.3,99.67,99.101,99.67,18287,29.1503572195442,29.2589738577238,29.0919390817125,29.2589738577238,62294.2314676854,0.0,1.0
2016-12-22,98.21,99.51,97.8429,99.51,44243,28.8303784746368,29.2120045006731,28.7226131560538,29.2120045006731,150712.729415695,0.0,1.0
2016-12-23,98.04,98.2109,97.681,97.8266,7214,28.8586510919965,28.9089565129637,28.7529773288179,28.7958355458619,24507.7483956327,0.26631,1.0
2016-12-27,98.67,99.19,98.08,98.08,9268,29.04409530036,29.1971603612314,28.8704253274481,28.8704253274481,31485.6961645028,0.0,1.0
2016-12-28,97.65,98.61,97.46,98.61,30373,28.7438522963429,29.0264339471825,28.6879246779475,29.0264339471825,103184.619076871,0.0,1.0
2016-12-29,97.91,98.38,97.4,98.22,15893,28.8203848267786,28.9587320933355,28.6702633247701,28.9116351515289,53992.4653800652,0.0,1.0
2016-12-30,97.63,98.15,97.05,98.15,16764,28.7379651786171,28.8910302394885,28.5672387645681,28.8910302394885,56951.4685478771,0.0,1.0
2017-01-03,98.1001,98.769,97.45,98.34,28545,28.8763418807626,29.0732365331028,28.6849811190846,28.9469578578839,96974.4493974681,0.0,1.0
2017-01-04,99.59,99.83,98.3,98.3,30307,29.314902715748,29.3855481284579,28.9351836224322,28.9351836224322,102960.400696762,0.0,1.0
2017-01-05,98.2,99.47,97.7213,99.47,25543,28.9057480338031,29.279580009393,28.7648398710354,29.279580009393,86775.9103506578,0.0,1.0
2017-01-06,97.64,98.27,97.5317,98.27,18658,28.74090873748,28.9263529458435,28.7090299949946,28.9263529458435,63385.8566073904,0.0,1.0
2017-01-09,96.73,97.43,96.57,97.43,24446,28.4730448809549,28.6790940013588,28.4259479391483,28.6790940013588,83049.1290933791,0.0,1.0
2017-01-10,97.8396,97.86,96.59,96.59,26651,28.7996621723837,28.805667032464,28.4318350568741,28.4318350568741,90540.0613379549,0.0,1.0
2017-01-11,97.9411,98.0736,97.1675,97.74,20353,28.8295392948423,28.8685414497759,28.6018255812073,28.7703443261091,69144.1922783908,0.0,1.0
2017-01-12,96.9061,98.0,95.854,98.0,20196,28.5248809525308,28.8468768565448,28.2151891245638,28.8468768565448,68610.8243135844,0.0,1.0
2017-01-13,97.735,97.9978,96.97,96.97,13478,28.7688725466776,28.846229273595,28.5436902936648,28.5436902936648,45788.1110169584,0.0,1.0
2017-01-17,96.54,97.22,96.4961,97.22,17721,28.4171172625596,28.6172792652376,28.4041950391514,28.6172792652376,60202.6350594686,0.0,1.0
2017-01-18,96.96,97.29,96.41,97.29,17775,28.5407467348019,28.637884177278,28.3788509973417,28.637884177278,60386.0864613766,0.0,1.0
2017-01-19,95.99,96.9699,95.48,96.77,24444,28.2552215250994,28.5436608580762,28.1051000230908,28.4848191164066,83042.334597012,0.0,1.0
2017-01-20,96.21,96.5,95.89,96.09,17973,28.3199798200834,28.4053430271079,28.2257859364702,28.2846571137285,61058.741601706,0.0,1.0
2017-01-23,95.8436,96.2499,95.35,96.03,103252,28.2121278233463,28.3317246199465,28.0668337578729,28.266995760551,350772.669440791,0.0,1.0
2017-01-24,97.27,97.54,95.985,96.08,36262,28.6319970595522,28.7114731488508,28.2537497456679,28.2817135548656,123191.013629392,0.0,1.0
2017-01-25,98.41,98.48,97.95,97.95,36658,28.9675627699242,28.9881676819646,28.8321590622303,28.8321590622303,124536.323910051,0.0,1.0
2017-01-26,97.74,98.33,97.63,98.32,17621,28.7703443261091,28.9440142990209,28.7379651786171,28.941070740158,59862.9102411205,0.0,1.0
2017-01-27,97.0,97.75,96.7925,97.75,18448,28.5525209702535,28.773287884972,28.4914421238481,28.773287884972,62672.4344888595,0.0,1.0
2017-01-30,95.71,96.2064,95.0445,96.2064,11006,28.1728018769378,28.3189201388928,27.976908034611,28.3189201388928,37390.113507393,0.0,1.0
2017-01-31,96.11,96.2237,95.0,95.5,16102,28.2905442314543,28.3240124957256,27.963809197671,28.1109871408166,54702.4902504128,0.0,1.0
2017-02-01,96.24,97.2699,96.0,96.97,17817,28.3288104966722,28.6319676239636,28.2581650839623,28.5436902936648,60528.7708850828,0.0,1.0
2017-02-02,95.7071,96.3399,95.33,95.8408,20470,28.1719482448676,28.3582166497127,28.0609466401471,28.2113036268647,69541.6703158581,0.0,1.0
2017-02-03,96.97,97.0,96.2458,96.3,39901,28.5436902936648,28.5525209702535,28.3305177608127,28.3464718498497,135553.59976908,0.0,1.0
2017-02-06,32.11,32.41,31.92,32.41,33100,28.3553025264384,28.6202228241005,28.1875196712524,28.6202228241005,37482.9716244082,0.0,3.0
2017-02-07,31.84,32.25,31.784,32.12,42255,28.1168742585425,28.4789319986807,28.0674224696455,28.3641332030271,47850.2406643313,0.0,1.0
2017-02-08,31.74,31.819,31.5,31.81,68554,28.0285674926551,28.0983298377061,27.8166312545254,28.0903822287762,77631.6506567878,0.0,1.0
2017-02-09,32.12,32.255,31.79,31.79,47353,28.3641332030271,28.4833473369751,28.0727208755988,28.0727208755988,53623.297744127,0.0,1.0
2017-02-10,32.47,32.5399,32.22,32.31,71249,28.673206883633,28.7349333129883,28.4524399689145,28.5319160582132,80683.511941615,0.0,1.0
2017-02-13,32.48,32.71,32.4,32.71,80652,28.6820375602217,28.8851431217627,28.6113921475118,28.8851431217627,91331.620164706,0.0,1.0
2017-02-14,32.58,32.6599,32.2833,32.49,40182,28.7703443261091,28.8409014320531,28.5083381517212,28.6908682368105,45502.7421695459,0.0,1.0
2017-02-15,32.75,32.75,32.4581,32.47,89586,28.9204658281176,28.9204658281176,28.6626983784924,28.673206883633,101448.625255113,0.0,1.0
2017-02-16,32.63,32.72,32.451,32.72,24673,28.8144977090528,28.8939737983514,28.6564285981144,28.8939737983514,27940.1014770097,0.0,1.0
2017-02-17,32.56,32.6665,32.43,32.43,65661,28.7526829729316,28.8467296786017,28.637884177278,28.637884177278,74355.570991851,0.0,1.0
2017-02-21,32.84,32.92,32.6,32.65,51782,28.9999419174163,29.0705873301262,28.7880056792866,28.8321590622303,58638.7684790062,0.0,1.0
2017-02-22,32.79,32.85,32.6812,32.83,26970,28.9557885344726,29.008772594005,28.8597107731871,28.9911112408275,30541.2611694951,0.0,1.0
2017-02-23,32.59,33.0,32.4001,33.0,151385,28.7791750026978,29.1412327428361,28.6114804542777,29.1412327428361,171430.805418762,0.0,1.0
2017-02-24,32.6,32.69,32.2983,32.36,61007,28.7880056792866,28.8674817685852,28.5215841666043,28.5760694411569,69085.3066432105,0.0,1.0
2017-02-27,32.86,32.88,32.62,32.62,44320,29.0176032705938,29.0352646237712,28.805667032464,28.805667032464,50188.6798306274,0.0,1.0
2017-02-28,32.32,32.78,32.25,32.78,83056,28.5407467348019,28.9469578578839,28.4789319986807,28.9469578578839,94053.9483757355,0.0,1.0
2017-03-01,32.7,32.94,32.62,32.62,33104,28.876312445174,29.0882486833037,28.805667032464,28.805667032464,37487.5012886528,0.0,1.0
2017-03-02,32.55,32.91,32.4901,32.91,71778,28.7438522963429,29.0617566535375,28.6909565435763,29.0617566535375,81282.5600379688,0.0,1.0
2017-03-03,32.44,32.5964,32.2501,32.49,89434,28.6467148538668,28.7848266357146,28.4790203054466,28.6908682368105,101276.498013816,0.0,1.0
2017-03-06,32.03,32.35,32.0101,32.35,72602,28.2846571137285,28.5672387645681,28.2670840673169,28.5672387645681,82215.670872365,0.0,1.0
2017-03-07,31.85,32.137,31.85,32.0,39720,28.1257049351312,28.379145353228,28.1257049351312,28.2581650839623,44979.5659492898,0.0,1.0
2017-03-08,31.8259,32.0518,31.8088,32.0,22130,28.1044230045523,28.3039079886919,28.0893225475856,28.2581650839623,25060.367433479,0.0,1.0
2017-03-09,31.58,31.9,31.5,31.69,232658,27.8872766672353,28.1698583180749,27.8166312545254,27.9844141097114,263465.655957449,0.0,1.0
2017-03-10,31.76,31.79,31.5001,31.78,31728,28.0462288458326,28.0727208755988,27.8167195612913,28.06389019901,35929.2967884961,0.0,1.0
2017-03-13,31.74,31.85,31.56,31.62,33248,28.0285674926551,28.1257049351312,27.8696153140578,27.9225993735902,37650.5692014599,0.0,1.0
2017-03-14,31.67,31.703,31.41,31.55,35495,27.9667527565339,27.9958939892768,27.7371551652267,27.8607846374691,40195.1080908873,0.0,1.0
2017-03-15,32.11,32.19,31.6,31.71,32612,28.3553025264384,28.4259479391483,27.9049380204128,28.0020754628889,36930.3525865619,0.0,1.0
2017-03-16,32.27,32.32,32.07,32.2,95316,28.4965933518582,28.5407467348019,28.3199798200834,28.434778615737,107937.369285562,0.0,1.0
2017-03-17,32.33,32.34,32.1091,32.16,89604,28.5495774113906,28.5584080879794,28.3545077655454,28.3994559093821,101469.008744214,0.0,1.0
2017-03-20,32.0718,32.47,32.01,32.47,24802,28.3215693418694,28.673206883633,28.266995760551,28.673206883633,28086.1831488995,0.0,1.0
2017-03-21,31.23,32.2208,31.23,32.17,37056,27.5782029866294,28.4531464230416,27.5782029866294,28.4082865859708,41962.8095623586,0.0,1.0
2017-03-22,31.12,31.35,30.8501,31.27,32021,27.4810655441533,27.6841711056943,27.2427255830233,27.6135256929844,36261.0946944162,0.0,1.0
2017-03-23,31.44,31.6099,31.1277,31.13,23947,27.7636471949929,27.9136803902356,27.4878651651266,27.4898962207421,27117.9674166074,0.0,1.0
2017-03-24,31.38,31.63,31.2919,31.48,35335,27.7106631354605,27.931430050179,27.6328648747137,27.7989699013479,40013.9215211016,0.0,1.0
2017-03-27,31.37,31.53,30.95,31.05,200969,27.776893209876,27.9185668762318,27.4049998356922,27.4935458771645,226965.538671491,0.085,1.0
2017-03-28,31.62,31.6761,31.2648,31.29,27534,27.9982583135569,28.0479326428229,27.6837427742471,27.7060563766982,31095.6871048811,0.0,1.0
2017-03-29,31.78,31.85,31.53,31.53,40581,28.1399319799127,28.2019142089433,27.9185668762318,27.9185668762318,45830.394363448,0.0,1.0
2017-03-30,32.0853,32.0902,31.78,31.78,44104,28.4102630445278,28.4146018005599,28.1399319799127,28.1399319799127,49809.1154236098,0.0,1.0
2017-03-31,32.21,32.3,32.0,32.11,35822,28.5206799582438,28.6003713955689,28.3347332711518,28.4321339167714,40455.7893321365,0.0,1.0
2017-04-03,31.7,32.17,31.5901,32.16,74257,28.0690951467348,28.4852615416548,27.9717830471567,28.4764069375076,83862.5857974559,0.0,1.0
2017-04-04,31.61,31.8292,31.462,31.6,50926,27.9894037094097,28.1834966323171,27.8583555680306,27.9805491052625,57513.5818080617,0.0,1.0
2017-04-05,31.26,31.9511,31.23,31.72,64773,27.6794925642565,28.2914342568719,27.6529287518148,28.0868043550293,73151.7738375992,0.0,1.0
2017-04-06,31.6,31.6226,31.25,31.36,26343,27.9805491052625,28.0005605106352,27.6706379601092,27.7680386057288,29750.6241520985,0.0,1.0
2017-04-07,31.65,31.7199,31.51,31.51,36242,28.0248221259986,28.0867158089878,27.9008576679373,27.9008576679373,40930.1188368962,0.0,1.0
2017-04-10,31.63,31.96,31.5,31.53,36765,28.0071129177042,28.2993148545629,27.8920030637901,27.9185668762318,41520.7720059181,0.0,1.0
2017-04-11,32.01,32.04,31.52,31.52,34528,28.3435878752991,28.3701516877408,27.9097122720846,27.9097122720846,38994.4027150916,0.0,1.0
2017-04-12,31.56,31.957,31.481,31.9,48929,27.9451306886735,28.2966584733187,27.8751793159104,28.2461872296795,55258.2579485263,0.0,1.0
2017-04-13,31.17,31.5599,31.15,31.52,21234,27.5998011269314,27.945042142632,27.5820919186369,27.9097122720846,23980.7445334874,0.0,1.0
2017-04-17,31.53,31.55,31.1812,31.25,46559,27.9185668762318,27.9362760845263,27.6097182835763,27.6706379601092,52581.6843145259,0.0,1.0
2017-04-18,31.51,31.6299,31.3013,31.38,19933,27.9008576679373,28.0070243716627,27.7160620793845,27.7857478140233,22511.4524246965,0.0,1.0
2017-04-19,31.75,31.94,31.6217,31.68,27315,28.113368167471,28.2816056462684,27.999763596262,28.0513859384403,30848.3581488278,0.0,1.0
2017-04-20,32.19,32.2966,31.896,31.9,116818,28.5029707499493,28.5973608301588,28.2426453880206,28.2461872296795,131929.104969056,0.0,1.0
2017-04-21,32.21,32.2799,32.04,32.15,28631,28.5206799582438,28.582573641233,28.3701516877408,28.4675523333604,32334.5905970745,0.0,1.0
2017-04-24,32.66,32.75,32.5136,32.58,41431,28.9191371448694,28.9988285821945,28.7895057401538,28.8483003116915,46790.3469326042,0.0,1.0
2017-04-25,32.93,33.09,32.818,32.92,40097,29.1582114568447,29.2998851232005,29.0590398903957,29.1493568526975,45283.7860770108,0.0,1.0
2017-04-26,33.27,33.44,32.86,32.86,35515,29.4592679978507,29.6097962683537,29.0962292278141,29.0962292278141,40109.0770512766,0.0,1.0
2017-04-27,33.13,33.56,33.09,33.24,25677,29.3353035397894,29.7160515181205,29.2998851232005,29.432704185409,28998.4730802655,0.0,1.0
2017-04-28,32.81,33.0854,32.73,32.9694,12811,29.0519562070779,29.2958120052927,28.9811193739,29.1930985971848,14468.1792511306,0.0,1.0
2017-05-01,32.81,33.0478,32.76,32.79,17288,29.0519562070779,29.2625186936991,29.0076831863417,29.0342469987834,19524.3059006749,0.0,1.0
2017-05-02,32.69,33.1,32.64,32.87,26735,28.9457009573111,29.3087397273477,28.9014279365749,29.1050838319613,30193.3316898741,0.0,1.0
2017-05-03,32.5792,32.65,32.42,32.65,12115,28.8475919433597,28.9102825407221,28.7066266453357,28.9102825407221,13682.1475003862,0.0,1.0
2017-05-04,32.5355,32.75,32.374,32.75,10822,28.8088973232363,28.9988285821945,28.6658954662584,28.9988285821945,12221.8902393049,0.0,1.0
2017-05-05,32.6,32.6999,32.34,32.58,26878,28.8660095199859,28.9544670154168,28.6357898121578,28.8483003116915,30354.8295926852,0.0,1.0
2017-05-08,32.47,32.6812,32.4295,32.6,13613,28.7508996660719,28.9379089056615,28.7150385192756,28.8660095199859,15373.9227340287,0.0,1.0
2017-05-09,32.73,32.8099,32.55,32.69,201413,28.9811193739,29.0518676610364,28.8217364992498,28.9457009573111,227466.97271938,0.0,1.0
2017-05-10,32.72,32.85,32.498,32.6,116475,28.9722647697528,29.0873746236668,28.7756925576841,28.8660095199859,131541.735873502,0.0,1.0
2017-05-11,32.54,32.66,32.2101,32.6,39874,28.8128818951025,28.9191371448694,28.5207685042853,28.8660095199859,45031.9396971028,0.0,1.0
2017-05-12,32.23,32.49,32.1601,32.49,23787,28.5383891665383,28.7686088743664,28.4764954835491,28.7686088743664,26863.9903088474,0.0,1.0
2017-05-15,32.5,32.605,32.35,32.43,33045,28.7774634785136,28.8704368220596,28.6446444163051,28.715481249483,37319.5678209048,0.0,1.0
2017-05-16,32.31,32.46,32.11,32.46,19851,28.6092259997161,28.7420450619247,28.4321339167714,28.7420450619247,22418.845235672,0.0,1.0
2017-05-17,31.52,32.11,31.52,32.11,67851,27.9097122720846,28.4321339167714,27.9097122720846,28.4321339167714,76627.9314939086,0.0,1.0
2017-05-18,31.5701,31.73,31.47,31.5,50959,27.9540738388622,28.0956589591765,27.8654392513484,27.8920030637901,57550.8505548643,0.0,1.0
2017-05-19,31.71,31.9299,31.6458,31.6458,12017,28.077949750882,28.2726624960797,28.0211031922568,28.0211031922568,13571.4706159423,0.0,1.0
2017-05-22,31.96,31.96,31.7,31.7,20734,28.2993148545629,28.2993148545629,28.0690951467348,28.0690951467348,23416.0665516308,0.0,1.0
2017-05-23,31.94,32.139,31.74,32.07,71706,28.2816056462684,28.4578122687984,28.1045135633237,28.3967155001825,80981.5987340235,0.0,1.0
2017-05-24,32.02,32.139,31.7649,32.06,29543,28.3524424794463,28.4578122687984,28.1265615276504,28.3878608960353,33364.563235981,0.0,1.0
2017-05-25,31.91,32.17,31.77,32.07,28795,28.2550418338267,28.4852615416548,28.1310773757654,28.3967155001825,32519.8049751235,0.0,1.0
2017-05-26,31.98,32.014,31.78,31.96,29717,28.3170240628574,28.347129716958,28.1399319799127,28.2993148545629,33561.0711736671,0.0,1.0
2017-05-30,31.76,32.0151,31.76,31.97,27414,28.1222227716182,28.3481037234142,28.1222227716182,28.3081694587101,30960.1643892354,0.0,1.0
2017-05-31,31.76,31.93,31.4355,31.93,18063,28.1222227716182,28.2727510421212,27.8348908670404,28.2727510421212,20399.5567725527,0.0,1.0
2017-06-01,32.43,32.43,31.81,31.81,24166,28.715481249483,28.715481249483,28.1664957923544,28.1664957923544,27292.0162190947,0.0,1.0
2017-06-02,32.66,32.8763,32.39,32.43,29773,28.9191371448694,29.1106622325741,28.680062832894,28.715481249483,33624.315107635,0.0,1.0
2017-06-05,32.3,32.54,32.26,32.54,25245,28.6003713955689,28.8128818951025,28.56495297898,28.8128818951025,28510.5913039414,0.0,1.0
2017-06-06,32.19,32.3406,32.0,32.13,257872,28.5029707499493,28.6363210884067,28.3347332711518,28.4498431250659,291229.281074667,0.0,1.0
2017-06-07,32.25,32.46,32.13,32.26,66542,28.5560983748327,28.7420450619247,28.4498431250659,28.56495297898,75149.6045374081,0.0,1.0
2017-06-08,32.775,32.94,32.17,32.17,72579,29.0209650925626,29.1670660609919,28.4852615416548,28.4852615416548,81967.5264903449,0.0,1.0
2017-06-09,33.0556,33.31,32.75,32.83,17938,29.269425284934,29.4946864144396,28.9988285821945,29.0696654153723,20258.3872770885,0.0,1.0
2017-06-12,33.0,33.3725,32.97,33.11,21803,29.2201936858753,29.5500276903598,29.1936298734336,29.3175943314949,24623.3480768403,0.0,1.0
2017-06-13,33.19,33.3,33.08,33.22,33732,29.3884311646728,29.4858318102924,29.2910305190532,29.4149949771145,38095.4353679758,0.0,1.0
2017-06-14,32.99,33.24,32.9,33.24,42741,29.2113390817281,29.432704185409,29.131647644403,29.432704185409,48269.8032450687,0.0,1.0
2017-06-15,32.89,33.02,32.71,32.74,23246,29.1227930402558,29.2379028941698,28.9634101656055,28.9899739780472,26253.0087324785,0.0,1.0
2017-06-16,32.61,32.69,32.44,32.69,29275,28.8748641241332,28.9457009573111,28.7243358536302,28.9457009573111,33061.8958377058,0.0,1.0
2017-06-19,32.76,32.946,32.7,32.7,13871,29.0076831863417,29.1723788234803,28.9545555614583,28.9545555614583,15665.2965726667,0.0,1.0
2017-06-20,32.42,32.678,32.41,32.678,28551,28.7066266453357,28.9350754323344,28.6977720411885,28.9350754323344,32244.2421199774,0.0,1.0
2017-06-21,32.25,32.61,32.2401,32.39,30602,28.5560983748327,28.8748641241332,28.547332316727,28.680062832894,34560.5512015534,0.0,1.0
2017-06-22,32.36,32.5,32.14,32.22,31351,28.6534990204523,28.7774634785136,28.4586977292131,28.529534562391,35406.4388183746,0.0,1.0
2017-06-23,32.53,32.635,32.33,32.47,26322,28.8040272909553,28.8970006345013,28.6269352080106,28.7508996660719,29726.9076768606,0.0,1.0
2017-06-26,32.67,32.84,32.51,32.58,49429,28.9899739780472,29.1408247762189,28.8479967562386,28.9101117907799,55703.5832878929,0.07,1.0
2017-06-27,32.54,32.91,32.48,32.76,16767,28.8746174853277,29.2029398107602,28.8213760271495,29.0698361653146,18895.4253775739,0.0,1.0
2017-06-28,33.01,33.14,32.74,32.74,16088,29.2916755743905,29.4070320671101,29.0520890125885,29.0520890125885,18130.232210557,0.0,1.0
2017-06-29,32.99,33.16,32.606,33.08,20779,29.2739284216645,29.4247792198361,28.9331830893238,29.3537906089318,23416.714016855,0.0,1.0
2017-06-30,32.84,33.041,32.8327,33.03,21244,29.1408247762189,29.319183661116,29.1343470654739,29.3094227271166,23940.741738008,0.0,1.0
2017-07-03,33.22,33.27,33.04,33.04,16517,29.4780206780144,29.5223885598296,29.3182963034797,29.3182963034797,18613.6900436206,0.0,1.0
2017-07-05,32.97,33.195,32.77,33.1497,22003,29.2561812689384,29.4558367371068,29.0787097416776,29.4156394361822,24796.0902118899,0.0,1.0
2017-07-06,32.54,32.875,32.43,32.875,17400,28.8746174853277,29.1718822934895,28.7770081453343,29.1718822934895,19608.7792431434,0.0,1.0
2017-07-07,32.9,32.925,32.4716,32.606,23050,29.1940662343971,29.2162501753047,28.8139222230045,28.9331830893238,25975.997790486,0.0,1.0
2017-07-10,32.73,32.86,32.56,32.84,23061,29.0432154362255,29.158571928945,28.8923646380538,29.1408247762189,25988.3941451799,0.0,1.0
2017-07-11,32.74,32.76,32.51,32.68,24611,29.0520890125885,29.0698361653146,28.8479967562386,28.9988475544103,27735.1532156898,0.0,1.0
2017-07-12,32.96,33.22,32.83,33.02,28888,29.2473076925754,29.4780206780144,29.1319511998559,29.3005491507536,32555.0813089612,0.0,1.0
2017-07-13,33.03,33.03,32.7868,32.97,11094,29.3094227271166,29.3094227271166,29.0936173499675,29.2561812689384,12502.2871795076,0.0,1.0
2017-07-14,33.06,33.1299,32.9301,32.98,29451,29.3360434562057,29.3980697549834,29.2207756992499,29.2650548453014,33189.549281024,0.0,1.0
2017-07-17,33.1,33.209,32.97,33.0,24534,29.3715377616579,29.468259744015,29.2561812689384,29.2828019980275,27648.3787328322,0.0,1.0
2017-07-18,33.04,33.06,32.795,33.05,133932,29.3182963034797,29.3360434562057,29.1008936825852,29.3271698798427,150933.506988085,0.0,1.0
2017-07-19,33.35,33.36,33.02,33.02,40209,29.5933771707339,29.6022507470969,29.3005491507536,29.3005491507536,45313.1841716984,0.0,1.0
2017-07-20,33.27,33.38,33.2164,33.32,20976,29.5223885598296,29.619997899823,29.4748261905237,29.5667564416447,23638.7214600101,0.0,1.0
2017-07-21,33.09,33.41,33.0508,33.41,20958,29.3626641852949,29.6466186289121,29.3278797659517,29.6466186289121,23618.4365159655,0.0,1.0
2017-07-24,33.14,33.15,32.9571,33.14,29175,29.4070320671101,29.4159056434731,29.2447343554301,29.4070320671101,32878.5134723395,0.0,1.0
2017-07-25,33.51,33.56,33.2567,33.3099,75400,29.7353543925425,29.7797222743577,29.5105867032667,29.5577941295181,84971.376720288,0.0,1.0
2017-07-26,33.23,33.5,33.21,33.5,18618,29.4868942543774,29.7264808161794,29.4691471016513,29.7264808161794,20981.3937901634,0.0,1.0
2017-07-27,33.14,33.45,33.01,33.3,45359,29.4070320671101,29.6821129343643,29.2916755743905,29.5490092889187,51116.9320511345,0.0,1.0
2017-07-28,32.99,33.1336,32.8701,33.1336,10947,29.2739284216645,29.4013529782377,29.1675342410716,29.4013529782377,12336.6268031431,0.0,1.0
2017-07-31,32.84,32.99,32.75,32.96,29758,29.1408247762189,29.2739284216645,29.0609625889515,29.2473076925754,33535.5202711185,0.0,1.0
2017-08-01,33.04,33.07,32.7974,32.96,39302,29.3182963034797,29.3449170325688,29.1030233409123,29.2473076925754,44291.0483801162,0.0,1.0
2017-08-02,32.66,33.09,32.5442,33.09,52743,28.9811004016842,29.3626641852949,28.8783443874002,29.3626641852949,59438.2668747766,0.0,1.0
2017-08-03,32.39,32.7152,32.3401,32.61,28030,28.7415138398822,29.0300825432082,28.6972346938306,28.936732519869,31588.1656428338,0.0,1.0
2017-08-04,32.74,32.74,32.55,32.6,15886,29.0520890125885,29.0520890125885,28.8834910616908,28.927858943506,17902.5900607228,0.0,1.0
2017-08-07,32.72,32.87,32.6212,32.7,51432,29.0343418598624,29.167445505308,28.9466709253956,29.0165947071364,57960.846783526,0.0,1.0
2017-08-08,32.7746,33.11,32.61,32.65,38390,29.0827915868046,29.3804113380209,28.936732519869,28.9722268253212,43263.2778818549,0.0,1.0
2017-08-09,32.38,32.61,32.185,32.61,38538,28.7326402635191,28.936732519869,28.5596055244399,28.936732519869,43430.0651995552,0.0,1.0
2017-08-10,31.85,32.24,31.85,32.24,55408,28.2623407162781,28.6084101944366,28.2623407162781,28.6084101944366,62441.5655347177,0.0,1.0
2017-08-11,31.84,31.9044,31.75,31.84,18479,28.253467139915,28.310612971693,28.1736049526477,28.253467139915,20824.7489444855,0.0,1.0
2017-08-14,32.3,32.36,32.1,32.1,25601,28.6616516526148,28.714893110793,28.484180125354,28.484180125354,28850.8251381445,0.0,1.0
2017-08-15,31.99,32.38,31.93,32.38,96406,28.3865707853606,28.7326402635191,28.3333293271824,28.7326402635191,108643.906420373,0.0,1.0
2017-08-16,31.96,32.1994,31.93,32.03,15582,28.3599500562715,28.5723834744026,28.3333293271824,28.4220650908128,17559.9998946357,0.0,1.0
2017-08-17,31.47,31.9892,31.4029,31.85,60849,27.9251448144826,28.3858608992516,27.8656031170866,28.2623407162781,68573.2533428754,0.0,1.0
2017-08-18,31.34,31.4899,31.161,31.25,60596,27.8097883217631,27.942803231445,27.6509513048647,27.7299261344957,68288.1371849148,0.0,1.0
2017-08-21,31.36,31.47,31.25,31.38,31796,27.8275354744892,27.9251448144826,27.7299261344957,27.8452826272152,35832.226713505,0.0,1.0
2017-08-22,31.65,31.66,31.46,31.46,12080,28.0848691890173,28.0937427653803,27.9162712381196,27.9162712381196,13613.4513366191,0.0,1.0
2017-08-23,31.45,31.6169,31.37,31.37,26196,27.9073976617565,28.0554976512556,27.8364090508522,27.8364090508522,29521.3552329532,0.0,1.0
2017-08-24,31.48,31.6859,31.46,31.52,21976,27.9340183908456,28.1167253281606,27.9162712381196,27.9695126962978,24765.662795823,0.0,1.0
2017-08-25,31.66,31.7893,31.5626,31.62,15589,28.0937427653803,28.2084781077544,28.0073141316043,28.0582484599282,17567.8884839864,0.0,1.0
2017-08-28,31.7,31.87,31.59,31.87,9613,28.1292370708325,28.2800878690041,28.0316277308391,28.2800878690041,10833.2870611688,0.0,1.0
2017-08-29,31.68,31.7404,31.5,31.5,29874,28.1114899181064,28.1650863193392,27.9517655435717,27.9517655435717,33666.2454660728,0.0,1.0
2017-08-30,31.88,31.97,31.61,31.8,17213,28.2889614453672,28.3688236326345,28.0493748835651,28.2179728344629,19398.0412133464,0.0,1.0
2017-08-31,32.25,32.3194,32.01,32.01,24525,28.6172837707996,28.6788663907591,28.4043179380867,28.4043179380867,27638.2362608099,0.0,1.0
2017-09-01,32.4268,32.44,32.29,32.33,4841,28.7741686008981,28.7858817216973,28.6527780762518,28.6882723817039,5455.52300666996,0.0,1.0
2017-09-05,32.04,32.43,31.932,32.42,54244,28.4309386671758,28.7770081453343,28.335104042455,28.7681345689713,61129.8058198317,0.0,1.0
2017-09-06,32.1,32.31,32.0,32.16,64429,28.484180125354,28.6705252289778,28.3954443617236,28.5374215835323,72607.7033250855,0.0,1.0
2017-09-07,31.97,32.17,31.97,32.17,13556,28.3688236326345,28.5462951598953,28.3688236326345,28.5462951598953,15276.8167482789,0.0,1.0
2017-09-08,32.06,32.2165,31.96,31.96,11645,28.4486858199019,28.5875572899834,28.3599500562715,28.3599500562715,13123.2318555405,0.0,1.0
2017-09-11,32.52,32.55,32.22,32.22,21131,28.8568703326017,28.8834910616908,28.5906630417105,28.5906630417105,23813.3973670611,0.0,1.0
2017-09-12,32.8,32.8,32.6028,32.7,40620,29.1053304707667,29.1053304707667,28.9303435448876,29.0165947071364,45776.3570607176,0.0,1.0
2017-09-13,32.94,32.96,32.82,32.86,16166,29.2295605398493,29.2473076925754,29.1230776234928,29.158571928945,18218.1336347503,0.0,1.0
2017-09-14,32.8,32.95,32.78,32.95,27463,29.1053304707667,29.2384341162123,29.0875833180407,29.2384341162123,30949.189905428,0.0,1.0
2017-09-15,33.0,33.0,32.7,32.7,26279,29.2828019980275,29.2828019980275,29.0165947071364,29.0165947071364,29614.8913638256,0.0,1.0
2017-09-18,33.37,33.42,33.05,33.05,19687,29.6111243234599,29.6554922052751,29.3271698798427,29.3271698798427,22186.0940781474,0.0,1.0
2017-09-19,33.34,33.46,33.27,33.36,20577,29.5845035943708,29.6909865107273,29.5223885598296,29.6022507470969,23189.0718670208,0.0,1.0
2017-09-20,33.55,33.64,33.3918,33.46,17034,29.7708486979946,29.850710885262,29.6304687199314,29.6909865107273,19196.3187142359,0.0,1.0
2017-09-21,33.48,33.65,33.45,33.64,25016,29.7087336634534,29.859584461625,29.6821129343643,29.850710885262,28191.5644566939,0.0,1.0
2017-09-22,33.83,33.89,33.55,33.55,27475,30.0193088361597,30.0725502943379,29.7708486979946,29.7708486979946,30962.7132014578,0.0,1.0
2017-09-25,33.95,33.98,33.6417,33.76,53821,30.1257917525162,30.1524124816053,29.8522193932437,29.9571938016184,60653.1096347828,0.0,1.0
2017-09-26,34.13,34.2079,33.79,33.79,67006,30.3565047379552,30.4257919257397,30.0540959594347,30.0540959594347,75335.2469179575,0.08,1.0
2017-09-27,34.82,34.87,34.2,34.35,29455,30.970216670835,31.0146885500292,30.4187653688271,30.5521810064096,33116.43282644,0.0,1.0
2017-09-28,34.92,34.93,34.66,34.82,33972,31.0591604292234,31.0680548050622,30.8279066574136,30.970216670835,38194.922966553,0.0,1.0
2017-09-29,34.97,35.0747,34.9,34.97,48705,31.1036323084176,31.1967564234502,31.0413716775457,31.1036323084176,54759.3230626977,0.0,1.0
2017-10-02,35.47,35.47,34.9874,35.05,65562,31.5483511003595,31.5483511003595,31.1191085223772,31.1747873151283,73711.7490737416,0.0,1.0
2017-10-03,35.58,35.59,35.33,35.55,152171,31.6461892345867,31.6550836104256,31.4238298386158,31.6195061070702,171086.766241121,0.0,1.0
2017-10-04,35.4,35.64,35.33,35.53,36720,31.4860904694876,31.6995554896198,31.4238298386158,31.6017173553925,41284.515816903,0.0,1.0
2017-10-05,35.58,35.64,35.441,35.64,33845,31.6461892345867,31.6995554896198,31.5225574104269,31.6995554896198,38052.1361062931,0.0,1.0
2017-10-06,35.51,35.6199,35.43,35.56,20307,31.5839286037149,31.6816777941837,31.5127735970042,31.6284004829091,22831.2816637758,0.0,1.0
2017-10-09,35.22,35.49,35.21,35.45,20090,31.3259917043886,31.5661398520372,31.3170973285497,31.5305623486818,22587.3072647489,0.0,1.0
2017-10-10,35.45,35.45,35.325,35.37,15720,31.5305623486818,31.5305623486818,31.4193826506964,31.4594073419711,17674.0901046219,0.0,1.0
2017-10-11,35.45,35.51,35.3783,35.45,23944,31.5305623486818,31.5839286037149,31.4667896739174,31.5305623486818,26920.3825359457,0.0,1.0
2017-10-12,35.37,35.449,35.1856,35.34,12833,31.4594073419711,31.529672911098,31.295395051503,31.4327242144546,14428.2187221764,0.0,1.0
2017-10-13,35.3,35.47,35.261,35.47,26226,31.3971467110993,31.5483511003595,31.3624586453278,31.5483511003595,29486.0487966802,0.0,1.0
2017-10-16,35.24,35.54,35.19,35.25,195614,31.3437804560662,31.6106117312314,31.299308576872,31.3526748319051,219929.991203912,0.0,1.0
2017-10-17,35.23,35.41,35.08,35.3,46125,31.3348860802274,31.4949848453265,31.2014704426448,31.3971467110993,51858.613618046,0.0,1.0
2017-10-18,35.35,35.459,35.14,35.14,135205,31.4416185902935,31.5385672869368,31.2548366976779,31.2548366976779,152011.79087757,0.0,1.0
2017-10-19,35.32,35.33,35.041,35.23,24239,31.4149354627769,31.4238298386158,31.1667823768734,31.3348860802274,27252.0528019039,0.0,1.0
2017-10-20,35.56,35.61,35.4628,35.6,121466,31.6284004829091,31.6728723621033,31.5419471497556,31.6639779862644,136564.950931806,0.0,1.0
2017-10-23,35.36,35.6,35.2982,35.6,48280,31.4505129661323,31.6639779862644,31.3955457234483,31.6639779862644,54281.4930185205,0.0,1.0
2017-10-24,35.42,35.54,35.34,35.34,28185,31.5038792211653,31.6106117312314,31.4327242144546,31.4327242144546,31688.5642238402,0.0,1.0
2017-10-25,35.27,35.3146,34.9258,35.3146,19387,31.3704635835828,31.410132499824,31.0643191672099,31.410132499824,21796.9201563806,0.0,1.0
2017-10-26,35.42,35.514,35.3,35.39,42309,31.5038792211653,31.5874863540504,31.3971467110993,31.4771960936488,47568.2619743287,0.0,1.0
2017-10-27,35.59,35.62,35.3,35.36,27549,31.6550836104256,31.6817667379421,31.3971467110993,31.4505129661323,30973.5056165539,0.0,1.0
2017-10-30,35.04,35.46,34.9128,35.46,22863,31.1658929392895,31.5394567245207,31.0527564786194,31.5394567245207,25705.0077647563,0.0,1.0
2017-10-31,35.42,35.53,35.18,35.18,57824,31.5038792211653,31.6017173553925,31.2904142010332,31.2904142010332,65011.8693517592,0.0,1.0
2017-11-01,35.21,35.62,34.99,35.569,47808,31.3170973285497,31.6817667379421,31.1214210600953,31.636405421164,53750.8205929874,0.0,1.0
2017-11-02,35.38,35.43,35.075,35.1,35560,31.46830171781,31.5127735970042,31.1970232547254,31.2192591943225,39980.320872796,0.0,1.0
2017-11-03,35.25,35.469,35.247,35.4,10211,31.3526748319051,31.5474616627756,31.3500065191534,31.4860904694876,11480.2884261001,0.0,1.0
2017-11-06,35.22,35.349,35.1201,35.34,43454,31.3259917043886,31.4407291527096,31.2371368897586,31.4327242144546,48855.592328641,0.0,1.0
2017-11-07,34.67,35.18,34.54,35.18,18215,30.8368010332525,31.2904142010332,30.7211741473476,31.2904142010332,20479.2335404381,0.0,1.0
2017-11-08,34.72,34.74,34.28,34.55,30359,30.8812729124466,30.8990616641243,30.4899203755378,30.7300685231864,34132.8054380544,0.0,1.0
2017-11-09,34.46,34.75,34.3,34.4,45194,30.6500191406369,30.9079560399632,30.5077091272154,30.5966528856038,50811.8847448014,0.0,1.0
2017-11-10,34.57,34.75,34.54,34.54,31596,30.7478572748641,30.9079560399632,30.7211741473476,30.7211741473476,35523.5719431063,0.0,1.0
2017-11-13,34.56,34.66,34.3292,34.39,44124,30.7389628990252,30.8279066574136,30.5336807046648,30.587758509765,49608.8773394615,0.0,1.0
2017-11-14,34.69,34.69,34.43,34.43,12404,30.8545897849301,30.8545897849301,30.6233360131203,30.6233360131203,13945.891454054,0.0,1.0
2017-11-15,34.49,34.625,34.318,34.32,27097,30.6767022681534,30.7967763419777,30.5237190037253,30.5254978788931,30465.3193107467,0.0,1.0
2017-11-16,34.925,35.07,34.61,34.61,32408,31.0636076171428,31.192576066806,30.7834347782194,30.7834347782194,36436.5084039813,0.0,1.0
2017-11-17,35.16,35.2199,34.7,34.7,28228,31.2726254493555,31.3259027606302,30.863484160769,30.863484160769,31736.909381251,0.0,1.0
2017-11-20,35.49,35.5,35.12,35.12,44956,31.5661398520372,31.575034227876,31.2370479460002,31.2370479460002,50544.2999200623,0.0,1.0
2017-11-21,35.78,35.8693,35.53,35.62,51404,31.8240767513635,31.9035035276043,31.6017173553925,31.6817667379421,57793.8249197189,0.0,1.0
2017-11-22,35.75,35.959,35.7452,35.94,23083,31.797393623847,31.9832860788787,31.7931243234443,31.9663867647849,25952.3550817421,0.0,1.0
2017-11-24,35.74,35.85,35.59,35.85,10378,31.7884992480082,31.8863373822354,31.6550836104256,31.8863373822354,11668.047525812,0.0,1.0
2017-11-27,35.66,35.84,35.66,35.72,16183,31.7173442412974,31.8774430063965,31.7173442412974,31.7707104963305,18194.6437762784,0.0,1.0
2017-11-28,36.28,36.3685,35.67,35.67,33958,32.2687955433054,32.3475107694791,31.7262386171363,31.7262386171363,38179.1826827449,0.0,1.0
2017-11-29,36.71,36.83,36.47,36.47,34338,32.6512537043755,32.7579862144415,32.4377886842434,32.4377886842434,38606.4189575385,0.0,1.0
2017-11-30,36.71,36.95,36.57,36.95,84664,32.6512537043755,32.8647187245076,32.5267324426317,32.8647187245076,95188.2420240269,0.0,1.0
2017-12-01,36.37,36.71,35.41,36.71,38886,32.348844925855,32.6512537043755,31.4949848453265,32.6512537043755,43719.7625832268,0.0,1.0
2017-12-04,36.34,36.93,36.325,36.78,63551,32.3221617983385,32.8469299728299,32.3088202345802,32.7135143352473,71450.769735294,0.0,1.0
2017-12-05,36.21,36.4899,36.2,36.36,43068,32.2065349124336,32.4554884921626,32.1976405365947,32.3399505500161,48421.6102179296,0.0,1.0
2017-12-06,35.96,36.2399,35.95,36.07,19010,31.9841755164626,32.2331290961917,31.9752811406238,32.0820136506898,21373.0567995459,0.0,1.0
2017-12-07,36.07,36.22,35.9501,35.99,26432,32.0820136506898,32.2154292882724,31.9753700843821,32.0108586439791,29717.6558298578,0.0,1.0
2017-12-08,35.97,36.33,35.97,36.07,34522,31.9930698923014,32.3132674224996,31.9930698923014,32.0820136506898,38813.2912590176,0.0,1.0
2017-12-11,35.93,36.1,35.79,36.1,21359,31.9574923889461,32.1086967782063,31.8329711272023,32.1086967782063,24014.0515613625,0.0,1.0
2017-12-12,35.85,36.15,35.76,36.15,26536,31.8863373822354,32.1531686574005,31.8062879996858,32.1531686574005,29834.5836524329,0.0,1.0
2017-12-13,35.91,36.19,35.71,35.71,21348,31.9397036372684,32.1887461607559,31.7618161204916,31.7618161204916,24001.6841955132,0.0,1.0
2017-12-14,35.4,35.97,35.4,35.92,42994,31.4860904694876,31.9930698923014,31.4860904694876,31.9485980131072,48338.4115749436,0.0,1.0
2017-12-15,35.96,36.29,35.51,35.79,46154,31.9841755164626,32.2776899191443,31.5839286037149,31.8329711272023,51891.2184916487,0.0,1.0
2017-12-18,36.57,36.81,36.4,36.4,34920,32.5267324426317,32.7401974627639,32.3755280533715,32.3755280533715,39260.7650415646,0.0,1.0
2017-12-19,36.35,36.78,36.31,36.67,58508,32.3310561741773,32.7135143352473,32.2954786708219,32.6156762010201,65780.8946463877,0.0,1.0
2017-12-20,36.51,36.76,36.36,36.63,46152,32.4733661875987,32.6957255835697,32.3399505500161,32.5800986976648,51888.9698796761,0.0,1.0
2017-12-21,36.73,36.86,36.55,36.55,48724,32.6690424560531,32.784669341958,32.5089436909541,32.5089436909541,54780.6848764374,0.0,1.0
2017-12-22,36.55,36.69,36.51,36.6,35942,32.5089436909541,32.6334649526978,32.4733661875987,32.5534155701483,40409.8057595622,0.0,1.0
2017-12-26,36.57,36.62,36.32,36.32,18997,32.6171259842818,32.661721453224,32.3941486395711,32.3941486395711,21299.2490612075,0.10163,1.0
2017-12-27,36.41,36.68,36.31,36.48,54408,32.474420483667,32.7152360159546,32.3852295457827,32.536854140186,61001.7130558601,0.0,1.0
2017-12-28,36.51,36.58,36.28,36.4,40888,32.5636114215513,32.6260450780703,32.3584722644174,32.4655013898786,45843.2223832526,0.0,1.0
2017-12-29,36.22,36.63,36.2,36.63,38415,32.3049577016869,32.6706405470124,32.28711951411,32.6706405470124,43070.5191707261,0.0,1.0
2018-01-02,36.58,36.66,36.26,36.26,81287,32.6260450780703,32.6973978283777,32.3406340768406,32.3406340768406,91138.1827887755,0.0,1.0
2018-01-03,36.5,36.69,36.34,36.55,37890,32.5546923277629,32.724155109743,32.411986827148,32.599287796705,42481.8943480101,0.0,1.0
2018-01-04,36.57,36.75,36.43,36.62,52354,32.6171259842818,32.7776696724736,32.4922586712439,32.661721453224,58698.7885113679,0.0,1.0
2018-01-05,36.71,36.8,36.5,36.78,70924,32.7419932973198,32.8222651414157,32.5546923277629,32.8044269538388,79519.2893834331,0.0,1.0
2018-01-08,36.91,36.92,36.57,36.7,156672,32.9203751730884,32.9292942668768,32.6171259842818,32.7330742035314,175659.101380086,0.0,1.0
2018-01-09,36.78,36.94,36.71,36.94,44483,32.8044269538388,32.9471324544537,32.7419932973198,32.9471324544537,49873.9009311834,0.0,1.0
2018-01-10,36.7,36.93,36.51,36.59,41565,32.7330742035314,32.9382133606653,32.5636114215513,32.6349641718587,46602.2681070215,0.0,1.0
2018-01-11,37.55,37.63,36.79,36.79,70257,33.4911971755478,33.5625499258552,32.8133460476273,32.8133460476273,78771.4555610492,0.0,1.0
2018-01-12,37.66,37.88,37.53,37.65,69198,33.5893072072205,33.7855272705659,33.473358987971,33.5803881134321,77584.1152043709,0.0,1.0
2018-01-16,37.19,37.99,37.07,37.87,82807,33.1701097991644,33.8836373022387,33.0630806737033,33.7766081767775,92842.3917993054,0.0,1.0
2018-01-17,37.56,37.64,37.24,37.31,40556,33.5001162693362,33.5714690196437,33.2147052681065,33.2771389246255,45470.9872572685,0.0,1.0
2018-01-18,37.29,37.54,37.22,37.54,47563,33.2593007370487,33.4822780817594,33.1968670805297,33.4822780817594,53327.1665577833,0.0,1.0
2018-01-19,37.83,37.83,37.26,37.28,59144,33.7409318016238,33.7409318016238,33.2325434556834,33.2503816432603,66311.6695518268,0.0,1.0
2018-01-22,37.86,37.86,37.61,37.75,44853,33.7676890829891,33.7676890829891,33.5447117382784,33.6695790513164,50288.7412824307,0.0,1.0
2018-01-23,37.81,37.94,37.65,37.78,76811,33.7230936140469,33.8390418332965,33.5803881134321,33.6963363326817,86119.7357288207,0.0,1.0
2018-01-24,37.68,38.02,37.56,37.95,38396,33.6071453947974,33.9103945836039,33.5001162693362,33.8479609270849,43049.2165580945,0.0,1.0
2018-01-25,37.59,37.84,37.41,37.76,83334,33.5268735507015,33.7498508954122,33.3663298625098,33.6784981451048,93433.2590022984,0.0,1.0
2018-01-26,37.74,37.77,37.54,37.74,36321,33.6606599575279,33.6874172388932,33.4822780817594,33.6606599575279,40722.7470206936,0.0,1.0
2018-01-29,37.62,37.8,37.55,37.74,56963,33.5536308320668,33.7141745202585,33.4911971755478,33.6606599575279,63866.3538597442,0.0,1.0
2018-01-30,37.11,37.48,37.0,37.27,71100,33.098757048857,33.4287635190288,33.0006470171843,33.2414625494718,79716.6188478101,0.0,1.0
2018-01-31,37.01,37.5,36.84,37.32,26604,33.0095661109727,33.4466017066057,32.8579415165694,33.286058018414,29828.1424448262,0.0,1.0
2018-02-01,36.95,37.02,36.69,36.79,21440,32.9560515482421,33.0184852047611,32.724155109743,32.8133460476273,24038.3165695788,0.0,1.0
2018-02-02,36.21,36.8,36.15,36.74,100408,32.2960386078984,32.8222651414157,32.2425240451679,32.7687505786851,112576.459427158,0.0,1.0
2018-02-05,34.78,36.19,34.78,35.95,91573,31.0206081961532,32.2782004203216,31.0206081961532,32.0641421693993,102670.744553453,0.0,1.0
2018-02-06,35.29,35.48,34.03,34.34,141465,31.475481979363,31.6449447613432,30.3516761620211,30.6281680694624,158609.162943818,0.0,1.0
2018-02-07,35.43,35.59,35.17,35.26,53429,31.600349292401,31.7430547930159,31.3684528539019,31.4487246979978,59904.0679102623,0.0,1.0
2018-02-08,34.57,35.46,34.57,35.46,66467,30.8333072265962,31.6271065737663,30.8333072265962,31.6271065737663,74522.1449361097,0.0,1.0
2018-02-09,34.95,35.01,33.9,34.76,62824,31.1722327905565,31.2257473532871,30.2357279427715,31.0027700085763,70437.6492615305,0.0,1.0
2018-02-12,34.98,35.23,34.47,34.8,56594,31.1989900719218,31.4219674166325,30.7441162887119,31.0384463837301,63452.6346986352,0.0,1.0
2018-02-13,35.06,35.16,34.87,34.9,35822,31.2703428222292,31.3595337601135,31.1008800402491,31.1276373216143,40163.2731415788,0.0,1.0
2018-02-14,35.73,35.79,34.85,34.99,95606,31.8679221060539,31.9214366687845,31.0830418526722,31.2079091657102,107192.50438205,0.0,1.0
2018-02-15,36.1,36.11,35.64,36.0,107575,32.1979285762257,32.2068476700142,31.787650261958,32.1087376383414,120612.029149834,0.0,1.0
2018-02-16,36.15,36.45,35.92,35.92,36593,32.2425240451679,32.5100968588207,32.037384888034,32.037384888034,41027.7107383673,0.0,1.0
2018-02-20,35.77,36.21,35.67,36.0,42442,31.9035984812076,32.2960386078984,31.8144075433233,32.1087376383414,47585.5518584917,0.0,1.0
2018-02-21,35.98,36.49,35.92,35.92,81429,32.0908994507646,32.5457732339744,32.037384888034,32.037384888034,91297.3917884434,0.0,1.0
2018-02-22,35.84,36.2699,35.831,36.16,37875,31.9660321377266,32.3494639796911,31.958004953317,32.2514431389563,42465.0764959326,0.0,1.0
2018-02-23,36.23,36.23,35.92,35.98,32312,32.3138767954753,32.3138767954753,32.037384888034,32.0908994507646,36227.8957554211,0.0,1.0
2018-02-26,36.47,36.52,36.07,36.4,61991,32.5279350463976,32.5725305153397,32.1711712948604,32.4655013898786,69503.6978761546,0.0,1.0
2018-02-27,35.89,36.64,35.84,36.46,34708,32.0106276066687,32.6795596408008,31.9660321377266,32.5190159526091,38914.2673272827,0.0,1.0
2018-02-28,35.27,36.04,35.23,35.95,38205,31.4576437917862,32.1444140134952,31.4219674166325,32.0641421693993,42835.0692416397,0.0,1.0
2018-03-01,35.21,35.52,34.86,35.15,32581,31.4041292290556,31.6806211364969,31.0919609464606,31.350614666325,36529.4959026794,0.0,1.0
2018-03-02,35.63,35.71,34.72,34.84,221222,31.7787311681696,31.850083918477,30.9670936334226,31.0741227588838,248031.924820679,0.0,1.0
2018-03-05,35.93,36.0,35.42,35.5,28774,32.0463039818224,32.1087376383414,31.5914301986126,31.66278294892,32261.1250453853,0.0,1.0
2018-03-06,36.36,36.39,35.77,36.02,144093,32.4298250147249,32.4565822960901,31.9035984812076,32.1265758259183,161555.650627813,0.0,1.0
2018-03-07,36.61,36.63,36.12,36.12,30390,32.6528023594356,32.6706405470124,32.2157667638026,32.2157667638026,34072.9683092116,0.0,1.0
2018-03-08,36.47,36.71,36.26,36.62,35064,32.5279350463976,32.7419932973198,32.3406340768406,32.661721453224,39313.4110165909,0.0,1.0
2018-03-09,37.06,37.06,36.59,36.68,29118,33.0541615799148,33.0541615799148,32.6349641718587,32.7152360159546,32646.8144530315,0.0,1.0
2018-03-12,37.15,37.33,37.05,37.12,29556,33.1344334240107,33.2949771122024,33.0452424861264,33.1076761426454,33137.8957336973,0.0,1.0
2018-03-13,37.11,37.37,37.0,37.34,43865,33.098757048857,33.3306534873561,33.0006470171843,33.3038962059908,49181.0054255863,0.0,1.0
2018-03-14,36.82,37.18,36.81,37.18,79395,32.8401033289926,33.161190705376,32.8311842352041,33.161190705376,89016.8910467212,0.0,1.0
2018-03-15,36.61,36.87,36.56,36.87,30870,32.6528023594356,32.8846987979347,32.6082068904934,32.8846987979347,34611.1395756947,0.0,1.0
2018-03-16,36.99,37.05,36.61,36.69,425564,32.9917279233958,33.0452424861264,32.6528023594356,32.724155109743,477138.160103369,0.0,1.0
2018-03-19,36.66,36.85,36.23,36.85,43853,32.6973978283777,32.8668606103578,32.3138767954753,32.8668606103578,49167.5511439243,0.0,1.0
2018-03-20,36.5,36.69,36.35,36.62,30984,32.6345628126382,32.8044413587862,32.5004481709425,32.7418545259948,34653.9344342629,0.08955,1.0
2018-03-21,36.7,37.0,36.45,36.47,37354,32.8133823348993,33.0816116182908,32.589857932073,32.6077398842991,41778.4361882732,0.0,1.0
2018-03-22,35.99,36.69,35.95,36.46,39613,32.1785730308726,32.8044413587862,32.1428091264204,32.598798908186,44305.0059625761,0.0,1.0
2018-03-23,35.26,36.08,35.19,35.96,31800,31.5258817746198,32.2590418158901,31.4632949418285,32.1517501025334,35566.58646429,0.0,1.0
2018-03-26,35.89,35.89,35.28,35.6,55331,32.0891632697421,32.0891632697421,31.5437637268459,31.8298749624636,61884.7420017493,0.0,1.0
2018-03-27,35.38,35.96,35.24,35.88,22934,31.6331734879765,32.1517501025334,31.5079998223937,32.080222293629,25650.4432066675,0.0,1.0
2018-03-28,35.37,35.59,35.27,35.37,32369,31.6242325118634,31.8209339863505,31.5348227507329,31.6242325118634,36202.9823038554,0.0,1.0
2018-03-29,35.73,35.94,35.54,35.58,33897,31.9461076519333,32.1338681503073,31.7762291057853,31.8119930102375,37911.9679679257,0.0,1.0
2018-04-02,34.99,35.78,34.7,35.67,71075,31.2844754195674,31.9908125324985,31.025187112289,31.892461795255,79493.5576399187,0.0,1.0
2018-04-03,35.47,35.48,35.07,35.2,19869,31.7136422729939,31.722583249107,31.3560032284719,31.4722359179415,22222.4058634899,0.0,1.0
2018-04-04,35.93,35.94,35.06,35.06,45078,32.1249271741943,32.1338681503073,31.3470622523588,31.3470622523588,50417.3139823039,0.0,1.0
2018-04-05,36.25,36.31,36.01,36.15,42632,32.4110384098119,32.4646842664903,32.1964549830987,32.3216286486814,47681.5947844532,0.0,1.0
2018-04-06,35.64,36.23,35.37,36.0,31561,31.8656388669158,32.3931564575858,31.6242325118634,32.1875140069857,35299.2778427502,0.0,1.0
2018-04-09,35.5,35.97,35.5,35.75,45130,31.7404652013331,32.1606910786465,31.7404652013331,31.9639896041594,50475.4731802958,0.0,1.0
2018-04-10,36.07,36.3,35.87,35.87,84874,32.250100839777,32.4557432903772,32.071281317516,32.071281317516,94926.9955839669,0.0,1.0
2018-04-11,36.18,36.25,35.97,35.97,50157,32.3484515770206,32.4110384098119,32.1606910786465,32.1606910786465,56097.9018015532,0.0,1.0
2018-04-12,36.25,36.45,36.16,36.31,124186,32.4110384098119,32.589857932073,32.3305696247945,32.4646842664903,138895.349265859,0.0,1.0
2018-04-13,36.23,36.47,36.1,36.47,39721,32.3931564575858,32.6077398842991,32.2769237681162,32.6077398842991,44425.7981430209,0.0,1.0
2018-04-16,36.48,36.64,36.29,36.3,29719,32.6166808604121,32.759736478221,32.4468023142641,32.4557432903772,33239.1000984979,0.0,1.0
2018-04-17,36.84,36.96,36.69,36.71,30673,32.938556000482,33.0458477138386,32.8044413587862,32.8223233110123,34306.0976924266,0.0,1.0
2018-04-18,36.97,37.17,36.86,36.86,34963,33.0547886899516,33.2336082122127,32.9564379527081,32.9564379527081,39104.2315267601,0.0,1.0
2018-04-19,36.84,37.04,36.66,36.91,59141,32.938556000482,33.117375522743,32.777618430447,33.0011428332733,66146.0217007727,0.0,1.0
2018-04-20,36.66,36.83,36.55,36.69,76922,32.777618430447,32.9296150243689,32.6792676932035,32.8044413587862,86033.1120756641,0.0,1.0
2018-04-23,36.59,36.78,36.48,36.69,27061,32.7150315976557,32.8849101438037,32.6166808604121,32.8044413587862,30266.2703242186,0.0,1.0
2018-04-24,36.46,36.83,36.23,36.66,60221,32.598798908186,32.9296150243689,32.3931564575858,32.777618430447,67353.9435052204,0.0,1.0
2018-04-25,36.45,36.59,36.22,36.47,43349,32.589857932073,32.7150315976557,32.3842154814728,32.6077398842991,48483.5206490725,0.0,1.0
2018-04-26,36.53,36.64,36.36,36.48,38145,32.6613857409774,32.759736478221,32.5093891470555,32.6166808604121,42663.1270654195,0.0,1.0
2018-04-27,36.4,36.63,36.29,36.54,91803,32.5451530515077,32.7507955021079,32.4468023142641,32.6703267170904,102676.70871639,0.0,1.0
2018-04-30,36.07,36.48,36.06,36.48,23564,32.250100839777,32.6166808604121,32.241159863664,32.6166808604121,26355.0642592619,0.0,1.0
2018-05-01,35.95,36.06,35.59,36.06,51410,32.1428091264204,32.241159863664,31.8209339863505,32.241159863664,57499.3147839355,0.0,1.0
2018-05-02,36.14,36.33,35.9,35.99,105228,32.3126876725684,32.4825662187164,32.0981042458551,32.1785730308726,117691.847813343,0.0,1.0
2018-05-03,35.83,36.11,35.53,36.02,26731,32.0355174130638,32.2858647442292,31.7672881296722,32.2053959592118,29897.1831061929,0.0,1.0
2018-05-04,36.3,36.49,35.53,35.74,38151,32.4557432903772,32.6256218365252,31.7672881296722,31.9550486280463,42669.8377421109,0.0,1.0
2018-05-07,36.47,36.63,36.34,36.39,31042,32.6077398842991,32.7507955021079,32.4915071948294,32.5362120753947,34718.8043089462,0.0,1.0
2018-05-08,36.68,36.68,36.38,36.41,25069,32.7955003826732,32.7955003826732,32.5272710992816,32.5540940276208,28038.3256626819,0.0,1.0
2018-05-09,36.91,36.97,36.6,36.76,35956,33.0011428332733,33.0547886899516,32.7239725737687,32.8670281915776,40214.8485191828,0.0,1.0
2018-05-10,37.12,37.19,36.87,36.97,24781,33.1889033316474,33.2514901644388,32.9653789288211,33.0547886899516,27716.2131814959,0.0,1.0
2018-05-11,37.12,37.31,37.05,37.16,70589,33.1889033316474,33.3587818777954,33.1263164988561,33.2246672360996,78949.9928279172,0.0,1.0
2018-05-14,37.03,37.33,36.95,37.28,21133,33.10843454663,33.3766638300215,33.0369067377256,33.3319589494563,23636.1217531396,0.0,1.0
2018-05-15,37.08,37.14,36.85,36.94,27273,33.1531394271952,33.2067852838735,32.947496976595,33.0279657616125,30503.3809006472,0.0,1.0
2018-05-16,37.49,37.63,37.16,37.16,68990,33.5197194478303,33.6448931134131,33.2246672360996,33.2246672360996,77161.5974896657,0.0,1.0
2018-05-17,37.78,37.86,37.49,37.49,47387,33.7790077551088,33.8505355640132,33.5197194478303,33.5197194478303,52999.8060623683,0.0,1.0
2018-05-18,37.78,37.88,37.75,37.86,44240,33.7790077551088,33.8684175162393,33.7521848267697,33.8505355640132,49480.0561377418,0.0,1.0
2018-05-21,38.13,38.15,37.9,37.92,133162,34.0919419190656,34.1098238712917,33.8862994684654,33.9041814206916,148934.521596157,0.0,1.0
2018-05-22,37.93,38.27,37.88,38.2,43069,33.9131223968046,34.2171155846484,33.8684175162393,34.154528751857,48170.3557368083,0.0,1.0
2018-05-23,37.86,37.97,37.68,37.78,38034,33.8505355640132,33.9488863012568,33.6895979939783,33.7790077551088,42538.9795466291,0.0,1.0
2018-05-24,37.91,37.99,37.5996,37.81,55807,33.8952404445785,33.9667682534829,33.6177125460294,33.805830683448,62417.1223525985,0.0,1.0
2018-05-25,37.9,37.99,37.7,37.81,200898,33.8862994684654,33.9667682534829,33.7074799462044,33.805830683448,224693.587657325,0.0,1.0
2018-05-29,37.83,37.92,37.43,37.72,56963,33.8237126356741,33.9041814206916,33.466073591152,33.7253618984305,63710.0460618034,0.0,1.0
2018-05-30,38.42,38.5099,38.01,38.01,48972,34.3512302263441,34.4316096016005,33.984650205709,33.984650205709,54772.5431550066,0.0,1.0
2018-05-31,38.09,38.49,37.97,38.4,35852,34.0561780146134,34.4138170591355,33.9488863012568,34.333348274118,40098.5301231989,0.0,1.0
2018-06-01,38.38,38.46,38.16,38.23,39576,34.3154663218919,34.3869941307963,34.1187648474048,34.1813516801962,44263.6234563126,0.0,1.0
2018-06-04,38.69,38.69,38.41,38.53,65838,34.5926365813965,34.5926365813965,34.3422892502311,34.4495809635877,73636.2553344631,0.0,1.0
2018-06-05,39.0,39.0,38.6,38.7,57143,34.8698068409011,34.8698068409011,34.5121677963791,34.6015775575096,63911.3663625448,0.0,1.0
2018-06-06,39.21,39.28,38.97,38.98,44949,35.0575673392752,35.1201541720666,34.842983912562,34.851924888675,50273.0344334393,0.0,1.0
2018-06-07,39.2,39.4,39.07,39.32,32376,35.0486263631622,35.2274458854232,34.9323936736925,35.1559180765188,36210.811426662,0.0,1.0
2018-06-08,39.3,39.37,39.12,39.12,43788,35.1380361242927,35.200622957084,34.9770985542577,34.9770985542577,48974.5184936581,0.0,1.0
2018-06-11,39.57,39.65,39.44,39.44,70364,35.3794424793451,35.4509702882495,35.2632097898754,35.2632097898754,78698.3424519905,0.0,1.0
2018-06-12,39.56,39.7,39.4,39.61,134573,35.370501503232,35.4956751688147,35.2274458854232,35.4152063837973,150512.649064745,0.0,1.0
2018-06-13,39.36,39.56,39.3,39.56,50421,35.191681980971,35.370501503232,35.1380361242927,35.370501503232,56393.1715759737,0.0,1.0
2018-06-14,39.42,39.48,39.21,39.4,60718,35.2453278376493,35.2989736943276,35.0575673392752,35.2274458854232,67909.8112244893,0.0,1.0
2018-06-15,39.53,39.56,39.15,39.25,103886,35.3436785748929,35.370501503232,35.0039214825969,35.0933312437274,116190.893126705,0.0,1.0
2018-06-18,39.83,39.83,39.27,39.39,73833,35.6119078582844,35.6119078582844,35.1112131959535,35.2185049093101,82578.2320257208,0.0,1.0
2018-06-19,39.89,39.91,39.33,39.63,87281,35.6655537149627,35.6834356671888,35.1648590526318,35.4330883360234,97619.0953833237,0.0,1.0
2018-06-20,40.17,40.21,39.85,40.04,115522,35.9159010461282,35.9516649505804,35.6297898105105,35.7996683566585,129205.132123513,0.0,1.0
2018-06-21,39.77,40.14,39.66,40.14,70058,35.5582620016061,35.889078117789,35.4599112643625,35.889078117789,78356.0979407304,0.0,1.0
2018-06-22,39.81,40.03,39.55,39.94,45290,35.5940259060583,35.7907273805454,35.361560527119,35.710258595528,50654.4245587325,0.0,1.0
2018-06-25,39.04,39.54,38.81,39.52,71388,35.0918828055971,35.541317780054,34.8851427173469,35.5233403810758,79419.7203791949,0.20838,1.0
2018-06-26,39.31,39.39,39.01,39.07,177215,35.3345776918038,35.4064872877169,35.0649167071297,35.1188489040645,197153.10342073,0.0,1.0
2018-06-27,38.7,39.37,38.7,39.31,47148,34.7862670229664,35.3885098887387,34.7862670229664,35.3345776918038,52452.5267053045,0.0,1.0
2018-06-28,38.75,38.82,38.47,38.66,219192,34.8312105204121,34.894131416836,34.5795269347162,34.7503122250098,243852.851310535,0.0,1.0
2018-06-29,38.69,39.07,38.67,38.91,99331,34.7772783234772,35.1188489040645,34.759300924499,34.9750297122383,110506.531139489,0.0,1.0
2018-07-02,39.03,39.03,38.43,38.49,57236,35.082894106108,35.082894106108,34.5435721367596,34.5975043336945,63675.5073068806,0.0,1.0
2018-07-03,39.14,39.32,39.12,39.12,23716,35.1817698004885,35.343566391293,35.1637924015102,35.1637924015102,26384.2394872105,0.0,1.0
2018-07-05,39.56,39.62,39.14,39.28,68540,35.5592951790323,35.6132273759671,35.1817698004885,35.3076115933364,76251.2976241108,0.0,1.0
2018-07-06,39.89,39.94,39.56,39.62,93615,35.8559222621739,35.9008657596196,35.5592951790323,35.6132273759671,104147.435469523,0.0,1.0
2018-07-09,40.2,40.23,40.0,40.02,75567,36.1345719463372,36.1615380448046,35.9547979565544,35.9727753555327,84068.8912687653,0.0,1.0
2018-07-10,39.92,40.3,39.74,40.24,71071,35.8828883606413,36.2244589412286,35.7210917698368,36.1705267442937,79067.0553464134,0.0,1.0
2018-07-11,39.57,39.85,39.57,39.71,55165,35.5682838785214,35.8199674642173,35.5682838785214,35.6941256713694,61371.5032599077,0.0,1.0
2018-07-12,39.59,39.77,39.41,39.7,90787,35.5862612774997,35.7480578683042,35.4244646866952,35.6851369718802,101001.262874236,0.0,1.0
2018-07-13,39.53,39.89,39.5,39.54,46182,35.5323290805649,35.8559222621739,35.5053629820975,35.541317780054,51377.8439871124,0.0,1.0
2018-07-16,39.43,39.65,39.23,39.65,34370,35.4424420856735,35.6401934744346,35.2626680958907,35.6401934744346,38236.8996110401,0.0,1.0
2018-07-17,39.53,39.72,39.38,39.38,49254,35.5323290805649,35.7031143708585,35.3974985882278,35.3974985882278,54795.4685319223,0.0,1.0
2018-07-18,39.7,39.72,39.36,39.54,67040,35.6851369718802,35.7031143708585,35.3795211892495,35.541317780054,74582.5356393404,0.0,1.0
2018-07-19,39.92,39.95,39.51,39.67,58360,35.8828883606413,35.9098544591087,35.5143516815866,35.6581708734128,64925.9662874687,0.0,1.0
2018-07-20,39.83,39.99,39.76,39.9,44258,35.801990065239,35.9458092570653,35.7390691688151,35.864910961663,49237.3786146469,0.0,1.0
2018-07-23,39.92,40.05,39.72,39.86,59356,35.8828883606413,35.9997414540001,35.7031143708585,35.8289561637065,66034.0242453563,0.0,1.0
2018-07-24,39.6,40.2,39.43,40.1,63333,35.5952499769889,36.1345719463372,35.4424420856735,36.0446849514458,70458.4685209776,0.0,1.0
2018-07-25,39.66,39.66,39.37,39.6,66535,35.6491821739237,35.6491821739237,35.3885098887387,35.5952499769889,74020.7191044676,0.0,1.0
2018-07-26,39.84,40.05,39.67,39.67,76802,35.8109787647282,35.9997414540001,35.6581708734128,35.6581708734128,85442.8386362264,0.0,1.0
2018-07-27,39.24,39.9,39.2,39.9,58831,35.2716567953799,35.864910961663,35.2357019974233,35.864910961663,65449.9575506866,0.0,1.0
2018-07-30,39.12,39.5,39.1,39.24,27612,35.1637924015102,35.5053629820975,35.1458150025319,35.2716567953799,30718.5706156543,0.0,1.0
2018-07-31,39.5,39.63,39.15,39.25,46288,35.5053629820975,35.6222160754563,35.1907584999776,35.280645494869,51495.7698340361,0.0,1.0
2018-08-01,39.39,39.5,39.07,39.5,38353,35.4064872877169,35.5053629820975,35.1188489040645,35.5053629820975,42668.0189346006,0.0,1.0
2018-08-02,39.54,39.56,39.12,39.21,102739,35.541317780054,35.5592951790323,35.1637924015102,35.2446906969125,114297.958368887,0.0,1.0
2018-08-03,39.53,39.82,39.21,39.21,39548,35.5323290805649,35.7930013657499,35.2446906969125,35.2446906969125,43997.4659824676,0.0,1.0
2018-08-06,39.69,39.73,39.39,39.51,47223,35.6761482723911,35.7121030703477,35.4064872877169,35.5143516815866,52535.9648045431,0.0,1.0
2018-08-07,39.76,39.9,39.73,39.83,45140,35.7390691688151,35.864910961663,35.7121030703477,35.801990065239,50218.6106616918,0.0,1.0
2018-08-08,39.86,39.93,39.56,39.85,72224,35.8289561637065,35.8918770601304,35.5592951790323,35.8199674642173,80349.7770587069,0.0,1.0
2018-08-09,39.96,40.1,39.8,39.85,51876,35.9188431585979,36.0446849514458,35.7750239667716,35.8199674642173,57712.4644813009,0.0,1.0
2018-08-10,39.88,40.08,39.71,39.79,62816,35.8469335626847,36.0267075524675,35.6941256713694,35.7660352672825,69883.3018902269,0.0,1.0
2018-08-13,39.63,39.93,39.54,39.89,38992,35.6222160754563,35.8918770601304,35.541317780054,35.8559222621739,43378.9115401127,0.0,1.0
2018-08-14,39.99,40.1026,39.71,39.71,48128,35.9458092570653,36.047022013313,35.6941256713694,35.6941256713694,53542.7845353545,0.0,1.0
2018-08-15,39.53,39.92,39.3,39.92,121136,35.5323290805649,35.8828883606413,35.3255889923147,35.8828883606413,134764.767858102,0.0,1.0
2018-08-16,39.73,39.88,39.62,39.64,27762,35.7121030703477,35.8469335626847,35.6132273759671,35.6312047749454,30885.4468141313,0.0,1.0
2018-08-17,39.94,40.04,39.61,39.64,46235,35.9008657596196,35.990752754511,35.604238676478,35.6312047749454,51436.8069105743,0.0,1.0
2018-08-20,40.19,40.29,39.97,40.04,43754,36.125583246848,36.2154702417394,35.927831858087,35.990752754511,48676.674587764,0.0,1.0
2018-08-21,40.72,40.81,40.33,40.34,32142,36.6019843197724,36.6828826151746,36.251425039696,36.2604137391851,35758.231809661,0.0,1.0
2018-08-22,40.69,40.81,40.56,40.63,59778,36.575018221305,36.6828826151746,36.4581651279462,36.5210860243701,66503.5026170716,0.0,1.0
2018-08-23,40.53,40.7,40.42,40.63,34846,36.4311990294787,36.5840069207941,36.3323233350982,36.5210860243701,38766.4534142073,0.0,1.0
2018-08-24,40.73,40.75,40.57,40.57,18373,36.6109730192615,36.6289504182398,36.4671538274353,36.4671538274353,20440.1092974582,0.0,1.0
2018-08-27,40.77,41.06,40.7,40.83,33477,36.6469278172181,36.9076001024031,36.5840069207941,36.7008600141529,37243.4299761067,0.0,1.0
2018-08-28,40.68,40.89,40.57,40.87,48898,36.5660295218158,36.7547922110877,36.4671538274353,36.7368148121095,54399.4156875368,0.0,1.0
2018-08-29,40.77,40.79,40.5,40.77,31554,36.6469278172181,36.6649052161964,36.4042329310113,36.6469278172181,35104.077111631,0.0,1.0
2018-08-30,40.56,40.76,40.44,40.65,33277,36.4581651279462,36.6379391177289,36.3503007340765,36.5390634233484,37020.9283781373,0.0,1.0
2018-08-31,40.71,40.74,40.42,40.42,32566,36.5929956202832,36.6199617187507,36.3323233350982,36.3323233350982,36229.9351973562,0.0,1.0
2018-09-04,40.57,40.72,40.31,40.71,36843,36.4671538274353,36.6019843197724,36.2334476407177,36.5929956202832,40988.1318699316,0.0,1.0
2018-09-05,40.51,40.64,40.2,40.52,25392,36.4132216305005,36.5300747238593,36.1345719463372,36.4222103299896,28248.802878194,0.0,1.0
2018-09-06,40.32,40.71,40.26,40.61,47290,36.2424363402068,36.5929956202832,36.188504143272,36.5031086253919,52610.5028398629,0.0,1.0
2018-09-07,40.29,40.41,40.02,40.21,55304,36.2154702417394,36.3233346356091,35.9727753555327,36.1435606458263,61526.1418704964,0.0,1.0
2018-09-10,40.31,40.48,40.25,40.42,47009,36.2334476407177,36.3862555320331,36.1795154437829,36.3323233350982,52297.8880947158,0.0,1.0
2018-09-11,40.29,40.45,40.149,40.32,32564,36.2154702417394,36.3592894335656,36.0887295789426,36.2424363402068,36227.7101813765,0.0,1.0
2018-09-12,40.32,40.34,40.0,40.33,63454,36.2424363402068,36.2604137391851,35.9547979565544,36.251425039696,70593.0819877492,0.0,1.0
2018-09-13,40.34,40.46,40.2,40.35,30886,36.2604137391851,36.3682781330548,36.1345719463372,36.2694024386743,34360.9217744133,0.0,1.0
2018-09-14,40.61,40.68,40.33,40.36,29382,36.5031086253919,36.5660295218158,36.251425039696,36.2783911381634,32687.7097576834,0.0,1.0
2018-09-17,40.2,40.61,40.18,40.56,57528,36.1345719463372,36.5031086253919,36.1165945473589,36.4581651279462,64000.359639916,0.0,1.0
2018-09-18,40.34,40.43,40.21,40.28,29725,36.2604137391851,36.3413120345874,36.1435606458263,36.2064815422503,33069.299998201,0.0,1.0
2018-09-19,40.22,40.53,40.1,40.37,54863,36.1525493453154,36.4311990294787,36.0446849514458,36.2873798376525,61035.525846974,0.0,1.0
2018-09-20,40.45,40.51,40.27,40.3,87859,36.3592894335656,36.4132216305005,36.1974928427612,36.2244589412286,97743.8394799644,0.0,1.0
2018-09-21,40.32,40.68,40.27,40.58,37564,36.2424363402068,36.5660295218158,36.1974928427612,36.4761425269244,41790.2501306113,0.0,1.0
2018-09-24,40.01,40.27,39.86,40.27,46910,35.9637866560435,36.1974928427612,35.8289561637065,36.1974928427612,52187.749803721,0.0,1.0
2018-09-25,40.04,40.14,40.0,40.04,64467,36.0923789909352,36.1825197976058,36.0563226682669,36.0923789909352,71518.10859152,0.11306,1.0
2018-09-26,39.78,40.17,39.75,40.12,69974,35.8580128935914,36.209562039607,35.8309706515902,36.1644916362717,77627.4393190785,0.0,1.0
2018-09-27,39.78,39.91,39.72,39.82,28652,35.8580128935914,35.9751959422633,35.803928409589,35.8940692162597,31785.8260406756,0.0,1.0
2018-09-28,39.84,39.97,39.6,39.6,36326,35.9120973775938,36.0292804262657,35.6957594415842,35.6957594415842,40299.1734173385,0.0,1.0
2018-10-01,39.39,39.98,39.27,39.98,89486,35.5064637475758,36.0382945069328,35.398294779571,36.0382945069328,99273.5735402729,0.0,1.0
2018-10-02,38.96,39.4,38.9,39.32,68014,35.1188582788919,35.5154778282429,35.0647737948895,35.4433651829064,75453.0633928003,0.0,1.0
2018-10-03,39.39,39.5,39.05,39.09,103889,35.5064637475758,35.6056186349136,35.1999850048955,35.2360413275638,115251.908472,0.0,1.0
2018-10-04,38.92,39.35,38.82,39.26,106092,35.0828019562237,35.4704074249076,34.992661149553,35.389280698904,117695.862638118,0.0,1.0
2018-10-05,38.57,39.02,38.23,39.02,99666,34.7673091328763,35.1729427628944,34.4608303901961,35.1729427628944,110567.015851249,0.0,1.0
2018-10-08,38.55,38.66,38.28,38.4,209491,34.7492809715422,34.8484358588799,34.5059007935314,34.6140697615362,232404.177128549,0.0,1.0
2018-10-09,38.46,38.74,38.41,38.55,42853,34.6681542455386,34.9205485042165,34.6230838422033,34.7492809715422,47540.0671269396,0.0,1.0
2018-10-10,37.51,38.41,37.48,38.39,65529,33.8118165821673,34.6230838422033,33.7847743401661,34.6050556808691,72696.2653434117,0.0,1.0
2018-10-11,36.84,37.61,36.82,37.28,77960,33.2078731774738,33.9019573888379,33.1898450161397,33.6044927268247,86486.9118431897,0.0,1.0
2018-10-12,36.68,37.3,36.42,37.3,85366,33.0636478868007,33.6225208881589,32.829281789457,33.6225208881589,94702.9465931983,0.0,1.0
2018-10-15,36.93,37.11,36.66,36.67,40084,33.2889999034774,33.4512533554846,33.0456197254666,33.0546338061337,44468.2064433352,0.0,1.0
2018-10-16,37.83,37.88,36.95,37.16,74289,34.1002671635134,34.1453375668487,33.3070280648115,33.4963237588199,82414.3944833084,0.0,1.0
2018-10-17,37.67,37.72,37.26,37.72,49839,33.9560418728403,34.0011122761757,33.5864645654906,34.0011122761757,55290.1641784599,0.0,1.0
2018-10-18,36.92,37.5,36.8,37.48,43699,33.2799858228103,33.8028025015002,33.1718168548055,33.7847743401661,48478.5987767515,0.0,1.0
2018-10-19,36.49,37.11,36.35,36.88,45347,32.8923803541265,33.4512533554846,32.7661832247875,33.2439295001421,50306.8495555813,0.0,1.0
2018-10-22,36.63,36.82,36.51,36.61,89320,33.0185774834654,33.1898450161397,32.9104085154606,33.0005493221313,99089.4172118228,0.0,1.0
2018-10-23,36.32,36.59,35.74,36.11,68507,32.7391409827863,32.9825211607971,32.2163243040965,32.5498452887779,75999.9855007876,0.0,1.0
2018-10-24,35.06,36.4,35.04,36.28,97698,31.6033668187359,32.8112536281229,31.5853386574018,32.7030846601181,108383.76492119,0.0,1.0
2018-10-25,35.72,35.87,35.17,35.23,70603,32.1982961427623,32.3335073527683,31.7025217060737,31.7566061900761,78325.2364913382,0.0,1.0
2018-10-26,35.26,35.75,34.77,35.35,142558,31.7836484320773,32.2253383847635,31.341958479391,31.8647751580809,158150.348621619,0.0,1.0
2018-10-29,35.35,36.11,35.08,35.76,59313,31.8647751580809,32.5498452887779,31.6213949800701,32.2343524654306,65800.3874057863,0.0,1.0
2018-10-30,36.21,36.21,35.35,35.35,41601,32.6399860954486,32.6399860954486,31.8647751580809,31.8647751580809,46151.1290352557,0.0,1.0
2018-10-31,36.22,36.57,36.21,36.53,86983,32.6490001761157,32.964492999463,32.6399860954486,32.9284366767947,96496.8067323776,0.0,1.0
2018-11-01,36.91,36.98,36.37,36.41,50608,33.2709717421433,33.3340703068127,32.7842113861217,32.8202677087899,56143.2739168822,0.0,1.0
2018-11-02,36.98,37.24,36.7,36.97,78184,33.3340703068127,33.5684364041565,33.0816760481349,33.3250562261457,86735.4119490501,0.0,1.0
2018-11-05,37.08,37.22,36.67,37.05,56465,33.4242111134834,33.5504082428223,33.0546338061337,33.3971688714822,62640.8860598474,0.0,1.0
2018-11-06,37.24,37.28,36.98,36.98,139633,33.5684364041565,33.6044927268247,33.3340703068127,33.3340703068127,154905.425364291,0.0,1.0
2018-11-07,37.55,37.57,37.03,37.28,55748,33.8478729048355,33.8659010661697,33.3791407101481,33.6044927268247,61845.4638459998,0.0,1.0
2018-11-08,37.48,37.61,37.31,37.42,51526,33.7847743401661,33.9019573888379,33.6315349688259,33.7306898561637,57161.6806007207,0.0,1.0
2018-11-09,36.83,37.22,36.56,37.22,131971,33.1988590968067,33.5504082428223,32.9554789187959,33.5504082428223,146405.390493299,0.0,1.0
2018-11-12,36.26,36.81,36.25,36.81,51996,32.6850564987839,33.1808309354726,32.6760424181169,33.1808309354726,57683.0870728386,0.0,1.0
2018-11-13,36.22,36.72,36.15,36.37,197352,32.6490001761157,33.099704209469,32.5859016114462,32.7842113861217,218937.468266767,0.0,1.0
2018-11-14,36.0,36.67,35.78,36.45,28923,32.4506904014402,33.0546338061337,32.2523806267647,32.8563240314582,32086.4667937478,0.0,1.0
2018-11-15,36.3,36.37,35.61,35.7,37404,32.7211128214522,32.7842113861217,32.0991412554246,32.1802679814282,41495.0801767915,0.0,1.0
2018-11-16,36.29,36.41,36.03,36.06,51035,32.7120987407851,32.8202677087899,32.4777326434414,32.5047748854426,56616.9772436787,0.0,1.0
2018-11-19,35.71,36.35,35.66,36.27,27613,32.1892820620953,32.7661832247875,32.1442116587599,32.694070579451,30633.1849246536,0.0,1.0
2018-11-20,34.98,35.53,34.89,35.33,76393,31.5312541733994,32.0270286100881,31.4501274473958,31.8467469967467,84748.5204776397,0.0,1.0
2018-11-21,35.46,35.73,35.12,35.12,41552,31.9639300454186,32.2073102234294,31.6574513027383,31.6574513027383,46096.7696370987,0.0,1.0
2018-11-23,35.4,35.65,35.14,35.14,12751,31.9098455614162,32.1351975780929,31.6754794640725,31.6754794640725,14145.6466510071,0.0,1.0
2018-11-26,35.76,35.92,35.5,35.69,40239,32.2343524654306,32.3785777561037,31.9999863680869,32.1712539007611,44640.1596415868,0.0,1.0
2018-11-27,35.55,35.73,35.44,35.58,44226,32.0450567714222,32.2073102234294,31.9459018840845,32.0720990134234,49063.2396508069,0.0,1.0
2018-11-28,36.42,36.45,35.33,35.71,88161,32.829281789457,32.8563240314582,31.8467469967467,32.1892820620953,97803.6510390899,0.0,1.0
2018-11-29,36.21,36.4,36.0,36.27,561873,32.6399860954486,32.8112536281229,32.4506904014402,32.694070579451,623328.124911089,0.0,1.0
2018-11-30,36.27,36.3,35.91,36.09,143389,32.694070579451,32.7211128214522,32.3695636754366,32.5318171274438,159072.239639342,0.0,1.0
2018-12-03,36.49,36.69,36.13,36.69,122358,32.8923803541265,33.0726619674678,32.5678734501121,33.0726619674678,135740.964075282,0.0,1.0
2018-12-04,35.03,36.53,34.91,36.5,73018,31.5763245767347,32.9284366767947,31.4681556087299,32.9013944347935,81004.3782576453,0.0,1.0
2018-12-06,34.88,34.91,34.1664,34.58,287826,31.4411133667287,31.4681556087299,30.7978685703268,31.1706909467167,319307.10477396,0.0,1.0
2018-12-07,34.33,35.16,34.13,34.9,133864,30.9453389300401,31.6935076254066,30.7650573166987,31.4591415280629,148505.438262913,0.0,1.0
2018-12-10,34.03,34.37,33.74,34.3,63958,30.6749165100281,30.9813952527083,30.4135081706831,30.9182966880389,70953.4364759712,0.0,1.0
2018-12-11,34.01,34.62,33.8,34.62,66470,30.6568883486939,31.206747269385,30.4675926546855,31.206747269385,73740.1876631198,0.0,1.0
2018-12-12,34.43,34.81,34.35,34.36,47276,31.0354797367107,31.3780148020593,30.9633670913742,30.9723811720413,52446.8348422093,0.0,1.0
2018-12-13,33.86,34.57,33.8,34.49,64855,30.5216771386879,31.1616768660497,30.4675926546855,31.0895642207131,71948.5462748855,0.0,1.0
2018-12-14,33.37,33.96,33.3,33.64,107691,30.0799871860016,30.6118179453586,30.0168886213322,30.3233673640125,119469.754018791,0.0,1.0
2018-12-17,32.66,33.56,32.52,33.36,209696,29.4399874586399,30.2512547186759,29.313790329301,30.0709731053346,232631.59910043,0.0,1.0
2018-12-18,32.71,33.17,32.65,33.0,63916,29.4850578619752,29.8997055726603,29.4309733779728,29.7464662013202,70906.8427061226,0.0,1.0
2018-12-19,32.0849,33.15,31.91,32.72,207537,28.9215876794769,29.8816774113262,28.7639314086099,29.4940719426423,230236.457455106,0.0,1.0
2018-12-20,31.61,32.1,31.3,31.97,143353,28.4935089885979,28.9351989412842,28.2140724879188,28.8180158926123,159032.302122329,0.0,1.0
2018-12-21,30.98,31.96,30.94,31.77,315010,27.9256219065727,28.8090018119452,27.8895655839044,28.637734279271,349464.367620872,0.0,1.0
2018-12-24,30.28,30.86,30.28,30.71,226011,27.4460187306008,27.9717350735251,27.4460187306008,27.835773950355,249348.116649419,0.16794,1.0
2018-12-26,31.63,31.64,30.08,30.35,247020,28.6696688391315,28.6787329140095,27.2647372330406,27.5094672547468,272526.433557392,0.0,1.0
2018-12-27,31.64,31.64,30.6,31.18,220400,28.6787329140095,28.6787329140095,27.7360691266969,28.2617854696213,243157.744134277,0.0,1.0
2018-12-28,31.84,32.29,31.5,31.61,271789,28.8600144115696,29.2678977810799,28.5518358657174,28.6515406893755,299852.995102138,0.0,1.0
2018-12-31,32.04,32.07,31.4827,32.0,181563,29.0412959091297,29.0684881337637,28.5361550161785,29.0050396096177,200310.569411306,0.0,1.0
2019-01-02,32.62,32.6399,31.63,31.63,65319,29.567012252054,29.5850497610613,28.6696688391315,28.6696688391315,72063.6147418643,0.0,1.0
2019-01-03,32.14,32.56,31.87,32.28,43008,29.1319366579098,29.512627802786,28.8872066362036,29.2588337062019,47448.857802754,0.0,1.0
2019-01-04,33.3,33.38,32.41,32.41,104826,30.1833693437584,30.2558819427825,29.3766666796159,29.3766666796159,115649.971354899,0.0,1.0
2019-01-07,33.85,34.05,33.27,33.27,70723,30.6818934620487,30.8631749596088,30.1561771191244,30.1561771191244,78025.6131506738,0.0,1.0
2019-01-08,34.35,34.35,33.88,34.19,91405,31.135097205949,31.135097205949,30.7090856866827,30.9900720079009,100843.165166033,0.0,1.0
2019-01-09,34.78,34.91,34.3,34.47,153538,31.5248524257032,31.6426853991173,31.089776831559,31.2438661044851,169391.804532163,0.0,1.0
2019-01-10,34.81,34.87,34.35,34.51,89065,31.5520446503373,31.6064290996053,31.135097205949,31.2801224039971,98261.5448335725,0.0,1.0
2019-01-11,34.81,34.94,34.61,34.65,53997,31.5520446503373,31.6698776237513,31.3707631527772,31.4070194522892,59572.5440563455,0.0,1.0
2019-01-14,34.64,34.95,34.59,34.66,49712,31.3979553774112,31.6789416986293,31.3526350030211,31.4160835271672,54845.089729597,0.0,1.0
2019-01-15,34.69,34.78,34.43,34.71,74351,31.4432757518012,31.5248524257032,31.207609804973,31.4614039015572,82028.2279225392,0.0,1.0
2019-01-16,35.14,35.21,34.73,34.73,120685,31.8511591213114,31.9146076454575,31.4795320513132,31.4795320513132,133146.517018354,0.0,1.0
2019-01-17,35.36,35.46,34.93,34.93,221246,32.0505687686276,32.1412095174076,31.6608135488733,31.6608135488733,244091.099177551,0.0,1.0
2019-01-18,35.8,35.97,35.47,35.54,95211,32.4493880632598,32.6034773361859,32.1502735922856,32.2137221164317,105042.159604214,0.0,1.0
2019-01-22,35.26,35.6269,35.0818,35.62,69938,31.9599280198475,32.2924889271215,31.7984062055215,32.2862347154557,77159.5567570921,0.0,1.0
2019-01-23,35.11,35.46,34.85,35.29,144766,31.8239668966774,32.1412095174076,31.5883009498493,31.9871202444815,159714.038055094,0.0,1.0
2019-01-24,35.39,35.44,35.04,35.09,92098,32.0777609932616,32.1230813676516,31.7605183725314,31.8058387469214,101607.7219568,0.0,1.0
2019-01-25,35.81,35.88,35.6,35.6,83156,32.4584521381378,32.5219006622839,32.2681065656997,32.2681065656997,91742.4018658347,0.0,1.0
2019-01-28,35.56,35.7,35.31,35.55,55293,32.2318502661877,32.3587473144798,32.0052483942375,32.2227861913097,61002.3645481696,0.0,1.0
2019-01-29,35.56,35.69,35.43,35.68,102844,32.2318502661877,32.3496832396017,32.1140172927736,32.3406191647237,113463.316868174,0.0,1.0
2019-01-30,35.76,35.94,35.3,35.74,71066,32.4131317637478,32.5762851115519,31.9961843193595,32.3950036139918,78404.0301481241,0.0,1.0
2019-01-31,35.99,36.0,35.7,35.77,98171,32.6216054859419,32.6306695608199,32.3587473144798,32.4221958386258,108307.79899912,0.0,1.0
2019-02-01,36.09,36.21,35.91,36.09,95205,32.712246234722,32.821015133258,32.5490928869179,32.712246234722,105035.540064899,0.0,1.0
2019-02-04,36.4,36.4,35.99,36.12,66631,32.9932325559401,32.9932325559401,32.6216054859419,32.739438459356,73511.0873385256,0.0,1.0
2019-02-05,36.51,36.59,36.21,36.44,125735,33.0929373795982,33.1654499786222,32.821015133258,33.0294888554522,138717.962607638,0.0,1.0
2019-02-06,36.37,36.55,36.28,36.48,63656,32.9660403313061,33.1291936791102,32.8844636574041,33.0657451549642,70228.8990953338,0.0,1.0
2019-02-07,35.93,36.24,35.66,36.2,109069,32.5672210366739,32.8482073578921,32.3224910149677,32.81195105838,120331.08890645,0.0,1.0
2019-02-08,35.71,35.85,35.46,35.82,319870,32.3678113893578,32.4947084376498,32.1412095174076,32.4675162130158,352898.673394878,0.0,1.0
2019-02-11,36.09,36.09,35.63,35.79,86274,32.712246234722,32.712246234722,32.2952987903337,32.4403239883818,95182.3557960101,0.0,1.0
2019-02-12,36.63,36.66,36.24,36.24,43244,33.2017062781343,33.2288985027683,32.8482073578921,32.8482073578921,47709.2263491047,0.0,1.0
2019-02-13,36.83,36.89,36.62,36.74,221182,33.3829877756944,33.4373722249624,33.1926422032563,33.3014111017923,244020.490758202,0.0,1.0
2019-02-14,36.92,37.08,36.65,36.65,75827,33.4645644495964,33.6095896476445,33.2198344278903,33.2198344278903,83656.6345937834,0.0,1.0
2019-02-15,37.67,37.7,37.2,37.2,109437,34.1443700654468,34.1715622900809,33.7183585461806,33.7183585461806,120737.087317708,0.0,1.0
2019-02-19,37.91,38.03,37.53,37.53,130048,34.361907862519,34.470676761055,34.0174730171548,34.0174730171548,143476.308117851,0.0,1.0
2019-02-20,38.23,38.31,37.91,37.91,91400,34.6519582586152,34.7244708576392,34.361907862519,34.361907862519,100837.648883271,0.0,1.0
2019-02-21,38.07,38.28,37.8977,38.28,90548,34.5069330605671,34.6972786330052,34.350759050419,34.6972786330052,99897.6743006829,0.0,1.0
2019-02-22,38.39,38.39,38.16,38.17,54152,34.7969834566632,34.7969834566632,34.5885097344691,34.5975738093471,59743.5488219573,0.0,1.0
2019-02-25,38.25,38.67,38.24,38.51,79080,34.6700864083712,35.0507775532474,34.6610223334932,34.9057523551993,87245.5281585237,0.0,1.0
2019-02-26,37.96,38.31,37.95,38.23,53921,34.407228236909,34.7244708576392,34.398164162031,34.6519582586152,59488.6965583683,0.0,1.0
2019-02-27,37.86,37.94,37.72,37.89,89678,34.3165874881289,34.389100087153,34.1896904398369,34.343779712763,98937.8411001531,0.0,1.0
2019-02-28,37.68,37.83,37.61,37.83,70612,34.1534341403248,34.2893952634949,34.0899856161788,34.2893952634949,77903.1516733648,0.0,1.0
2019-03-01,37.87,38.1,37.57,37.93,67533,34.325651563007,34.5341252852011,34.0537293166668,34.380036012275,74506.2247487302,0.0,1.0
2019-03-04,37.61,38.0,37.44,37.96,64435,34.0899856161788,34.443484536421,33.9358963432527,34.407228236909,71088.3359496014,0.0,1.0
2019-03-05,37.35,37.64,37.33,37.64,42698,33.8543196693507,34.1171778408128,33.8361915195947,34.1171778408128,47106.8482715307,0.0,1.0
2019-03-06,36.57,37.32,36.57,37.32,92218,33.1473218288662,33.8271274447167,33.1473218288662,33.8271274447167,101740.11274308,0.0,1.0
2019-03-07,36.18,36.57,36.15,36.57,38876,32.793822908624,33.1473218288662,32.76663068399,33.1473218288662,42890.2017285126,0.0,1.0
2019-03-08,36.12,36.19,35.95,36.01,50091,32.739438459356,32.802886983502,32.5853491864299,32.6397336356979,55263.2239629314,0.0,1.0
2019-03-11,36.72,36.72,36.21,36.21,50803,33.2832829520363,33.2832829520363,32.821015133258,32.821015133258,56048.7426281928,0.0,1.0
2019-03-12,36.64,36.82,36.57,36.72,61740,33.2107703530123,33.3739237008164,33.1473218288662,33.2832829520363,68115.0595410629,0.0,1.0
2019-03-13,36.77,36.94,36.74,36.8,131787,33.3286033264263,33.4826925993524,33.3014111017923,33.3557955510604,145394.87126236,0.0,1.0
2019-03-14,36.48,36.76,36.47,36.75,204959,33.0657451549642,33.3195392515483,33.0566810800862,33.3104751766703,226122.359709697,0.0,1.0
2019-03-15,36.45,36.76,36.3961,36.49,74350,33.0385529303302,33.3195392515483,32.9896975667377,33.0748092298422,82027.1246659868,0.0,1.0
2019-03-18,36.85,36.87,36.54,36.57,57727,33.4011159254504,33.4192440752064,33.1201296042322,33.1473218288662,63687.6909965491,0.0,1.0
2019-03-19,36.4657,37.14,36.4099,36.98,37695,33.0527835278886,33.6639740969126,33.0022059900694,33.5189488988645,41587.2557402069,0.0,1.0
2019-03-20,36.08,36.57,35.88,36.44,46663,32.703182159844,33.1473218288662,32.5219006622839,33.0294888554522,51481.2605015325,0.0,1.0
2019-03-21,36.4,36.69,35.98,35.98,97516,32.9932325559401,33.2560907274023,32.6125414110639,32.6125414110639,107585.165957342,0.0,1.0
2019-03-22,35.08,36.25,35.08,36.18,69430,31.7967746720434,32.8572714327701,31.7967746720434,32.793822908624,76599.1024285067,0.0,1.0
2019-03-25,35.3,35.53,34.86,35.02,54880,31.9961843193595,32.2046580415537,31.5973650247273,31.7423902227754,60546.719592056,0.0,1.0
2019-03-26,35.62,35.84,35.41,35.56,72441,32.3678113893578,32.5677248791292,32.1769848763941,32.313289528511,79719.582796642,0.09,1.0
2019-03-27,35.79,35.93,35.42,35.68,74927,32.5222899950902,32.6495076703993,32.1860718532019,32.4223332502045,82455.3661628637,0.0,1.0
2019-03-28,36.11,36.19,35.71,35.85,49445,32.8130732529396,32.8857690674019,32.4495941806279,32.576811855937,54413.036421087,0.0,1.0
2019-03-29,36.11,36.45,35.94,36.37,79818,32.8130732529396,33.1220304644046,32.6585946472071,33.0493346499422,87837.7943383219,0.0,1.0
2019-04-01,36.7,36.75,36.35,36.4,149639,33.3492048845994,33.3946397686383,33.0311606963266,33.0765955803656,164674.129983113,0.0,1.0
2019-04-02,36.46,36.71,36.3,36.71,252547,33.1311174412124,33.3582918614072,32.9857258122877,33.3582918614072,277921.915442133,0.0,1.0
2019-04-03,36.58,36.83,36.48,36.69,54647,33.2401611629059,33.4673355831007,33.1492913948279,33.3401179077916,60137.712636326,0.0,1.0
2019-04-04,37.06,37.08,36.55,36.55,56546,33.6763360496799,33.6945100032955,33.2129002324825,33.2129002324825,62227.5165834117,0.0,1.0
2019-04-05,37.44,37.47,37.08,37.16,40224,34.021641168376,34.0489020987994,33.6945100032955,33.7672058177578,44265.5471129904,0.0,1.0
2019-04-08,37.54,37.54,37.32,37.38,30244,34.112510936454,34.112510936454,33.9125974466825,33.9671193075293,33282.7965116666,0.0,1.0
2019-04-09,37.0,37.43,36.94,37.43,59387,33.6218141888332,34.0125541915682,33.5672923279864,34.0125541915682,65353.9689339487,0.0,1.0
2019-04-10,37.52,37.59,37.02,37.04,51329,34.0943369828384,34.1579458204929,33.6399881424488,33.6581620960643,56486.3332279902,0.0,1.0
2019-04-11,37.5,37.66,37.43,37.51,64685,34.0761630292228,34.2215546581475,34.0125541915682,34.0852500060306,71184.2908463549,0.0,1.0
2019-04-12,37.73,37.89,37.6,37.74,134694,34.285163495802,34.4305551247267,34.1670327973007,34.2942504726098,148227.515981432,0.0,1.0
2019-04-15,37.55,37.82,37.43,37.75,189608,34.1215979132618,34.3669462870722,34.0125541915682,34.3033374494176,208659.055713004,0.0,1.0
2019-04-16,37.93,37.93,37.5941,37.67,100905,34.4669030319579,34.4669030319579,34.1616714809841,34.2306416349553,111043.53200667,0.0,1.0
2019-04-17,37.93,38.02,37.75,38.02,61931,34.4669030319579,34.548685823228,34.3033374494176,34.548685823228,68153.5799088753,0.0,1.0
2019-04-18,37.74,37.96,37.61,37.96,52140,34.2942504726098,34.4941639623813,34.1761197741085,34.4941639623813,57378.8192738493,0.0,1.0
2019-04-22,37.43,37.71,37.26,37.71,67859,34.0125541915682,34.2669895421864,33.8580755858358,34.2669895421864,74677.2017089403,0.0,1.0
2019-04-23,37.94,38.06,37.47,37.48,38019,34.4759900087657,34.5850337304592,34.0489020987994,34.0579890756072,41838.9975061848,0.0,1.0
2019-04-24,37.99,38.13,37.84,37.9,76906,34.5214248928046,34.6486425681137,34.3851202406878,34.4396421015345,84633.2081909217,0.0,1.0
2019-04-25,37.39,37.94,37.32,37.94,75756,33.9762062843371,34.4759900087657,33.9125974466825,34.4759900087657,83367.6607769414,0.0,1.0
2019-04-26,37.7731,37.79,37.28,37.4,52060,34.3243283658436,34.3396853566488,33.8762495394514,33.9852932611449,57290.7811928768,0.0,1.0
2019-04-29,37.94,38.12,37.76,37.76,52080,34.4759900087657,34.6395555913059,34.3124244262254,34.3124244262254,57312.7907131199,0.0,1.0
2019-04-30,37.72,38.0,37.49,37.96,73247,34.2760765189942,34.5305118696124,34.067076052415,34.4941639623813,80606.5664624404,0.0,1.0
2019-05-01,37.31,37.85,37.31,37.84,163490,33.9035104698747,34.3942072174955,33.9035104698747,34.3851202406878,179916.823227496,0.0,1.0
2019-05-02,37.32,37.59,37.03,37.27,49942,33.9125974466825,34.1579458204929,33.6490751192565,33.8671625626436,54959.972999129,0.0,1.0
2019-05-03,38.06,38.08,37.54,37.54,43095,34.5850337304592,34.6032076840748,34.112510936454,34.112510936454,47425.0137438921,0.0,1.0
2019-05-06,38.05,38.11,37.52,37.53,82811,34.5759467536514,34.6304686144982,34.0943369828384,34.1034239596462,91131.5190427068,0.0,1.0
2019-05-07,37.33,37.78,37.07,37.71,57180,33.9216844234903,34.330598379841,33.6854230264877,34.2669895421864,62925.218375119,0.0,1.0
2019-05-08,37.03,37.4,37.02,37.31,63622,33.6490751192565,33.9852932611449,33.6399881424488,33.9035104698747,70014.4848454324,0.0,1.0
2019-05-09,36.89,36.99,36.38,36.76,89845,33.5218574439474,33.6127272120254,33.05842162675,33.4037267454461,98872.267312217,0.0,1.0
2019-05-10,36.9,36.96,36.36,36.8,78358,33.5309444207552,33.585466281602,33.0402476731344,33.4400746526773,86231.0993605732,0.0,1.0
2019-05-13,35.81,36.39,35.67,36.39,132383,32.5404639487058,33.0675086035578,32.4132462733967,33.0675086035578,145684.315917338,0.0,1.0
2019-05-14,36.27,36.41,35.83,35.89,127435,32.9584648818643,33.0856825571734,32.5586379023214,32.6131597631682,140239.160609187,0.0,1.0
2019-05-15,36.32,36.38,35.87,36.03,85961,33.0038997659033,33.05842162675,32.5949858095526,32.7403774384773,94598.0184810002,0.0,1.0
2019-05-16,36.44,36.7,36.35,36.43,71025,33.1129434875968,33.3492048845994,33.0311606963266,33.103856510789,78161.3087634281,0.0,1.0
2019-05-17,35.92,36.43,35.85,36.19,54648,32.6404206935915,33.103856510789,32.576811855937,32.8857690674019,60138.8131123383,0.0,1.0
2019-05-20,35.64,35.83,35.57,35.67,97485,32.3859853429733,32.5586379023214,32.3223765053188,32.4132462733967,107279.904045094,0.0,1.0
2019-05-21,36.03,36.11,35.78,35.79,128533,32.7403774384773,32.8130732529396,32.5132030182824,32.5222899950902,141447.483270534,0.0,1.0
2019-05-22,35.51,35.93,35.43,35.93,73065,32.267854644472,32.6495076703993,32.1951588300097,32.6495076703993,80406.2798282279,0.0,1.0
2019-05-23,34.64,35.22,34.47,35.1,62063,31.4772876621941,32.004332317046,31.3228090564616,31.8952885953525,68298.84274248,0.0,1.0
2019-05-24,34.91,34.98,34.69,34.85,29643,31.7226360360045,31.786244873659,31.522722546233,31.6681141751577,32621.4104283604,0.0,1.0
2019-05-28,34.6,34.97,34.6,34.94,57838,31.4409397549629,31.7771578968512,31.4409397549629,31.7498969664279,63649.3315911181,0.0,1.0
2019-05-29,34.35,34.45,34.02,34.45,81167,31.2137653347681,31.304635102846,30.9138951001109,31.304635102846,89322.3364787212,0.0,1.0
2019-05-30,34.08,34.59,33.91,34.42,43122,30.9684169609577,31.4318527781551,30.8139383552252,31.2773741724226,47454.7265962203,0.0,1.0
2019-05-31,33.47,33.73,33.34,33.73,157186,30.4141113756823,30.6503727726849,30.295980677181,30.6503727726849,172979.42244686,0.0,1.0
2019-06-03,33.78,33.9,33.38,33.41,88493,30.6958076567239,30.8048513784174,30.3323285844122,30.3595895148356,97384.4237437811,0.0,1.0
2019-06-04,34.76,34.79,34.08,34.08,90385,31.5863313838876,31.613592314311,30.9684169609577,30.9684169609577,99466.5243587815,0.0,1.0
2019-06-05,34.47,34.95,34.2,34.8,202491,31.3228090564616,31.7589839432356,31.0774606826512,31.6226792911188,222836.488177618,0.0,1.0
2019-06-06,34.19,34.52,33.88,34.47,129977,31.0683737058434,31.3682439405006,30.7866774248018,31.3228090564616,143036.570632089,0.0,1.0
2019-06-07,34.44,34.5907,34.28,34.28,75122,31.2955481260382,31.4324888665317,31.1501564971135,31.1501564971135,82669.9589852342,0.0,1.0
2019-06-10,34.74,35.0001,34.57,34.57,40104,31.568157430272,31.8045096970427,31.4136788245395,31.4136788245395,44133.4899915315,0.0,1.0
2019-06-11,34.71,35.04,34.65,34.99,126647,31.5408964998486,31.8407667345058,31.4863746390019,31.7953318504668,139371.985511607,0.0,1.0
2019-06-12,34.57,34.73,34.49,34.73,54483,31.4136788245395,31.5590704534642,31.3409830100772,31.5590704534642,59957.2345703325,0.0,1.0
2019-06-13,35.01,35.07,34.79,34.79,64810,31.8135058040824,31.8680276649292,31.613592314311,31.613592314311,71321.8503478744,0.0,1.0
2019-06-14,34.8,35.03,34.77,35.03,27659,31.6226792911188,31.831679757698,31.5954183606954,31.831679757698,30438.0660202416,0.0,1.0
2019-06-17,34.78,34.95,34.72,34.84,72151,31.6045053375032,31.7589839432356,31.5499834766564,31.6590271983499,79400.4447531166,0.0,1.0
2019-06-18,35.2,35.52,35.02,35.02,42150,31.9861583634305,32.2769416212798,31.8225927808902,31.8225927808902,46385.063912404,0.0,1.0
2019-06-19,35.23,35.29,35.06,35.28,533908,32.0134192938538,32.0679411547006,31.8589406881214,32.0588541778928,587552.946698549,0.0,1.0
2019-06-20,35.45,35.58,35.3,35.56,48968,32.2133327836253,32.3314634821266,32.0770281315084,32.313289528511,53888.1093632883,0.0,1.0
2019-06-21,35.13,35.42,35.13,35.42,57501,31.9225495257759,32.1860718532019,31.9225495257759,32.1860718532019,63278.4711750213,0.0,1.0
2019-06-24,34.63,35.11,34.61,35.11,63778,31.5908748722915,32.0287501231924,31.5726300701706,32.0287501231924,69913.6110958801,0.135,1.0
2019-06-25,34.47,34.65,34.43,34.64,57300,31.4449164553245,31.6091196744123,31.4084268510827,31.5999972733519,62812.4104831436,0.0,1.0
2019-06-26,34.59,34.78,34.58,34.58,59625,31.5543852680497,31.727710888198,31.5452628669893,31.5452628669893,65361.0815891351,0.0,1.0
2019-06-27,35.37,35.37,34.69,34.69,52181,32.2659325507638,32.2659325507638,31.6456092786541,31.6456092786541,57200.9492394575,0.0,1.0
2019-06-28,35.88,35.92,35.44,35.44,79916,32.731175004846,32.7676646090878,32.3297893581868,32.3297893581868,87604.1290780264,0.0,1.0
2019-07-01,35.9,36.41,35.71,36.21,122147,32.7494198069669,33.2146622610492,32.5760941868186,33.0322142398404,133897.862186467,0.0,1.0
2019-07-02,35.52,35.92,35.32,35.92,117072,32.4027685666703,32.7676646090878,32.2203205454616,32.7676646090878,128334.633858335,0.0,1.0
2019-07-03,35.75,35.77,35.6,35.63,45667,32.6125837910604,32.6308285931812,32.4757477751538,32.5031149783351,50060.2853321766,0.0,1.0
2019-07-05,35.94,35.95,35.46,35.58,42775,32.7859094112086,32.7950318122691,32.3480341603077,32.4575029730329,46890.0673371112,0.0,1.0
2019-07-08,35.61,35.9649,35.58,35.78,76883,32.4848701762143,32.8086241898491,32.4575029730329,32.6399509942417,84279.3465126619,0.0,1.0
2019-07-09,35.41,35.53,35.27,35.43,96588,32.3024221550055,32.4118909677308,32.1747085401594,32.3206669571264,105880.019262581,0.0,1.0
2019-07-10,35.47,35.62,35.3,35.62,59714,32.3571565613681,32.4939925772747,32.2020757433407,32.4939925772747,65458.6436228699,0.0,1.0
2019-07-11,35.21,35.49,35.09,35.49,81852,32.1199741337968,32.375401363489,32.0105053210716,32.375401363489,89726.3773624131,0.0,1.0
2019-07-12,35.75,35.87,35.31,35.31,102620,32.6125837910604,32.7220526037856,32.2111981444012,32.2111981444012,112492.313504017,0.0,1.0
2019-07-15,35.45,35.83,35.28,35.83,76071,32.3389117592473,32.6855629995438,32.1838309412198,32.6855629995438,83389.2299801608,0.0,1.0
2019-07-16,35.52,35.78,35.36,35.4,84383,32.4027685666703,32.6399509942417,32.2568101497033,32.2932997539451,92500.8662094086,0.0,1.0
2019-07-17,35.16,35.5,35.13,35.5,157018,32.0743621284946,32.3845237645494,32.0469949253133,32.3845237645494,172123.543965833,0.0,1.0
2019-07-18,35.12,35.17,34.96,35.11,65175,32.0378725242529,32.083484529555,31.8919141072859,32.0287501231924,71445.0061647274,0.0,1.0
2019-07-19,35.08,35.36,35.08,35.08,101265,32.0013829200111,32.2568101497033,32.0013829200111,32.0013829200111,111006.958945472,0.0,1.0
2019-07-22,34.9,35.25,34.84,35.17,110110,31.8371797009233,32.1564637380385,31.7824452945606,32.083484529555,120702.871174502,0.0,1.0
2019-07-23,35.17,35.2,34.92,34.97,144961,32.083484529555,32.1108517327364,31.8554245030441,31.9010365083463,158906.628901344,0.0,1.0
2019-07-24,35.92,35.98,35.07,35.07,182663,32.7676646090878,32.8223990154504,31.9922605189507,31.9922605189507,200235.660315575,0.0,1.0
2019-07-25,35.58,36.01,35.48,35.98,36179,32.4575029730329,32.8497662186317,32.3662789624286,32.8223990154504,39659.5148144792,0.0,1.0
2019-07-26,35.91,35.99,35.59,35.59,49517,32.7585422080273,32.8315214165108,32.4666253740934,32.4666253740934,54280.6654431733,0.0,1.0
2019-07-29,35.68,35.93,35.62,35.88,51623,32.5487269836373,32.7767870101482,32.4939925772747,32.731175004846,56589.2681740196,0.0,1.0
2019-07-30,36.16,36.16,35.4,35.41,98050,32.9866022345383,32.9866022345383,32.2932997539451,32.3024221550055,107482.667502133,0.0,1.0
2019-07-31,35.94,36.47,35.72,36.14,108680,32.7859094112086,33.2693966674118,32.5852165878791,32.9683574324174,119135.301418989,0.0,1.0
2019-08-01,35.06,36.06,34.92,35.95,118994,31.9831381178902,32.8953782239339,31.8554245030441,32.7950318122691,130441.535305955,0.0,1.0
2019-08-02,34.72,34.88,34.37,34.88,58004,31.6729764818354,31.8189348988024,31.3536924447201,31.8189348988024,63584.1371320116,0.0,1.0
2019-08-05,33.7,34.17,33.38,34.17,142614,30.7424915736709,31.1712444235114,30.4505747397369,31.1712444235114,156333.841337575,0.0,1.0
2019-08-06,33.94,34.13,33.57,33.92,104724,30.9614291991214,31.1347548192697,30.6239003598852,30.9431843970005,114798.723829611,0.0,1.0
2019-08-07,33.96,34.05,33.37,33.58,106231,30.9796740012422,31.0617756107862,30.4414523386765,30.6330227609456,116450.701187345,0.0,1.0
2019-08-08,34.6,34.61,34.13,34.18,82547,31.5635076691102,31.5726300701706,31.1347548192697,31.1803668245718,90488.2381876449,0.0,1.0
2019-08-09,34.04,34.45,34.01,34.45,44493,31.0526532097257,31.4266716532036,31.0252860065444,31.4266716532036,48773.3434489793,0.0,1.0
2019-08-12,33.69,33.87,33.6,33.87,57881,30.7333691726104,30.8975723916983,30.6512675630665,30.8975723916983,63449.304208985,0.0,1.0
2019-08-13,33.98,34.43,33.54,33.54,120486,30.9979188033631,31.4084268510827,30.5965331567039,30.5965331567039,132077.069624294,0.0,1.0
2019-08-14,33.04,33.44,32.88,33.43,81520,30.1404131036821,30.5053091460995,29.9944546867151,30.4961867450391,89362.4380905038,0.0,1.0
2019-08-15,32.74,33.09,32.6,33.08,70857,29.866741071869,30.1860251089843,29.7390274570229,30.1769027079238,77673.6294869827,0.0,1.0
2019-08-16,33.49,33.56,32.93,32.93,40169,30.5509211514017,30.6147779588248,30.0400666920173,30.0400666920173,44033.3632931483,0.0,1.0
2019-08-19,33.88,34.06,33.88,33.88,59068,30.9066947927587,31.0708980118466,30.9066947927587,30.9066947927587,64750.4967263235,0.0,1.0
2019-08-20,33.64,33.84,33.59,33.84,47444,30.6877571673083,30.870205188517,30.6421451620061,30.870205188517,52008.2373989924,0.0,1.0
2019-08-21,33.9,33.92,33.75,33.89,138882,30.9249395948796,30.9431843970005,30.7881035789731,30.9158171938192,152242.813136474,0.0,1.0
2019-08-22,33.85,34.09,33.7,33.98,97601,30.8793275895774,31.0982652150279,30.7424915736709,30.9979188033631,106990.472522955,0.0,1.0
2019-08-23,32.73,33.75,32.64,33.62,53977,29.8576186708085,30.7881035789731,29.7755170612646,30.6695123651874,59169.7291561719,0.0,1.0
2019-08-26,33.02,33.07,32.82,32.99,90853,30.1221683015612,30.1677803068634,29.9397202803525,30.0948010983799,99593.2972011353,0.0,1.0
2019-08-27,32.5,33.25,32.5,33.25,91350,29.6478034464185,30.3319835259512,29.6478034464185,30.3319835259512,100138.109906373,0.0,1.0
2019-08-28,33.01,33.19,32.44,32.44,48751,30.1130459005008,30.2772491195886,29.5930690400559,29.5930690400559,53440.9742314788,0.0,1.0
2019-08-29,33.65,33.73,33.37,33.37,50581,30.6968795683687,30.7698587768522,30.4414523386765,30.4414523386765,55447.025037485,0.0,1.0
2019-08-30,33.65,33.87,33.5,33.86,77650,30.6968795683687,30.8975723916983,30.5600435524622,30.8884499906379,85120.1339269826,0.0,1.0
2019-09-03,33.07,33.45,32.96,33.34,63828,30.1677803068634,30.51443154716,30.0674338951986,30.4140851354952,69968.4212271918,0.0,1.0
2019-09-04,33.43,33.48,33.29,33.4,50320,30.4961867450391,30.5417987503413,30.368473130193,30.4688195418578,55160.9161520382,0.0,1.0
2019-09-05,34.19,34.53,33.85,33.85,51328,31.1894892256323,31.4996508616871,30.8793275895774,30.8793275895774,56265.8883992809,0.0,1.0
2019-09-06,34.12,34.36,34.11,34.25,41203,31.1256324182092,31.3445700436597,31.1165100171488,31.2442236319949,45166.8368086731,0.0,1.0
2019-09-09,35.04,35.04,34.3,34.3,41974,31.9648933157694,31.9648933157694,31.2898356372971,31.2898356372971,46012.0090334986,0.0,1.0
2019-09-10,35.66,35.7,35.0,35.03,216367,32.5304821815164,32.5669717857582,31.9284037115276,31.9557709147089,237182.073630128,0.0,1.0
2019-09-11,36.39,36.39,35.6,35.81,268709,33.1964174589283,33.1964174589283,32.4757477751538,32.667318197423,294559.511492409,0.0,1.0
2019-09-12,36.39,36.5,36.09,36.46,139518,33.1964174589283,33.2967638705931,32.9227454271152,33.2602742663514,152939.998006758,0.0,1.0
2019-09-13,36.6,36.9,36.54,36.59,37169,33.3879878811975,33.6616599130106,33.3332534748348,33.378865480137,40744.7554144496,0.0,1.0
2019-09-16,36.72,36.93,36.54,36.6,84965,33.4974566939227,33.6890271161919,33.3332534748348,33.3879878811975,93138.856137876,0.0,1.0
2019-09-17,36.51,36.6,36.26,36.6,33796,33.3058862716535,33.3879878811975,33.0778262451426,33.3879878811975,37047.2639561662,0.0,1.0
2019-09-18,36.29,36.5,36.06,36.44,48253,33.1051934483239,33.2967638705931,32.8953782239339,33.2420294642305,52895.0653236149,0.0,1.0
2019-09-19,36.07,36.54,36.04,36.34,42740,32.9045006249943,33.3332534748348,32.877133421813,33.1508054536261,46851.700245193,0.0,1.0
2019-09-20,35.93,36.23,35.77,36.03,36127,32.7767870101482,33.0504590419613,32.6308285931812,32.8680110207526,39602.512277915,0.0,1.0
2019-09-23,36.08,36.22,35.75,35.8,32189,32.9136230260548,33.0413366409009,32.6125837910604,32.6581957963625,35285.6663358099,0.0,1.0
2019-09-24,35.43,36.05,35.37,36.03,73329,32.4392581709121,33.0069222992204,32.3843229326887,32.988610553146,80089.5771509855,0.13,1.0
2019-09-25,35.93,35.99,35.43,35.45,47539,32.8970518227737,32.951987060997,32.4392581709121,32.4575699169865,51921.8645853714,0.0,1.0
2019-09-26,35.56,35.92,35.44,35.92,35132,32.5582845203961,32.8878959497364,32.4484140439493,32.8878959497364,38370.999529087,0.0,1.0
2019-09-27,35.46,35.86,35.34,35.69,27842,32.4667257900238,32.832960711513,32.356855313577,32.6773108698801,30408.8969853365,0.0,1.0
2019-09-30,35.6,35.81,35.47,35.5,309114,32.594908012545,32.7871813463269,32.475881663061,32.5033492821727,337612.807367477,0.0,1.0
2019-10-01,34.93,36.11,34.85,35.83,72280,31.9814645190505,33.0618575374438,31.9082175347526,32.8054930924013,78943.864452989,0.0,1.0
2019-10-02,34.52,34.71,34.28,34.71,45698,31.606073724524,31.7800353122314,31.3863327716304,31.7800353122314,49911.1333394119,0.0,1.0
2019-10-03,34.46,34.57,33.98,34.41,115321,31.5511384863006,31.6518530897101,31.1116565805135,31.5053591211144,125953.035315207,0.0,1.0
2019-10-04,34.81,34.81,34.39,34.57,39046,31.8715940426037,31.8715940426037,31.48704737504,31.6518530897101,42645.8512926316,0.0,1.0
2019-10-07,34.75,34.97,34.63,34.73,46767,31.8166588043803,32.0180880111994,31.7067883279335,31.7983470583058,51078.6899401348,0.0,1.0
2019-10-08,34.15,34.41,34.11,34.41,42839,31.2673064221464,31.5053591211144,31.2306829299975,31.5053591211144,46788.5474446818,0.0,1.0
2019-10-09,34.34,34.48,34.24,34.42,53076,31.4412680098538,31.5694502323751,31.3497092794815,31.5145149941517,57969.3490551584,0.0,1.0
2019-10-10,34.51,34.72,34.42,34.45,82747,31.5969178514868,31.7891911852686,31.5145149941517,31.5419826132634,90375.8709448184,0.0,1.0
2019-10-11,35.12,35.53,34.97,34.97,38277,32.1554261067579,32.5308169012844,32.0180880111994,32.0180880111994,41805.9532328038,0.0,1.0
2019-10-14,34.97,34.99,34.78,34.97,44057,32.0180880111994,32.0363997572739,31.844126423492,32.0180880111994,48118.8411207158,0.0,1.0
2019-10-15,35.36,35.55,35.08,35.08,39522,32.3751670596514,32.5491286473588,32.118802614609,32.118802614609,43165.7361775185,0.0,1.0
2019-10-16,35.49,35.66,35.27,35.27,43383,32.4941934091355,32.6498432507684,32.2927642023164,32.2927642023164,47382.7015988381,0.0,1.0
2019-10-17,35.87,35.92,35.69,35.69,27318,32.8421165845503,32.8878959497364,32.6773108698801,32.6773108698801,29836.5867339064,0.0,1.0
2019-10-18,35.83,35.88,35.61,35.74,87053,32.8054930924013,32.8512724575875,32.6040638855822,32.7230902350663,95078.8632017995,0.0,1.0
2019-10-21,36.22,36.48,36.13,36.13,27507,33.1625721408534,33.4006248398214,33.0801692835183,33.0801692835183,30043.0116146703,0.0,1.0
2019-10-22,36.42,36.59,36.06,36.25,61826,33.345689601598,33.501339443231,33.0160781722577,33.1900397599651,67526.0564979317,0.0,1.0
2019-10-23,36.6,36.61,36.23,36.39,40352,33.5104953162682,33.5196511893054,33.1717280138906,33.3182219824863,44072.2581406615,0.0,1.0
2019-10-24,36.53,36.75,36.34,36.73,47516,33.4464042050076,33.6478334118267,33.2724426173002,33.6295216657522,51896.7440972361,0.0,1.0
2019-10-25,36.88,36.98,36.52,36.52,40174,33.7668597613107,33.858418491683,33.4372483319703,33.4372483319703,43877.8474063971,0.0,1.0
2019-10-28,37.14,37.31,37.03,37.03,110112,34.0049124602787,34.1605623019116,33.9041978568692,33.9041978568692,120263.790850132,0.0,1.0
2019-10-29,37.27,37.36,37.06,37.06,34740,34.1239388097627,34.2063416670978,33.9316654759809,33.9316654759809,37942.8590356508,0.0,1.0
2019-10-30,36.92,37.19,36.63,37.19,43004,33.8034832534596,34.0506918254649,33.5379629353799,34.0506918254649,46968.7596421741,0.0,1.0
2019-10-31,36.43,36.83,36.19,36.83,40261,33.3548454746352,33.7210803961245,33.1351045217417,33.7210803961245,43972.8683832567,0.0,1.0
2019-11-01,37.12,37.16,36.64,36.64,22975,33.9866007142042,34.0232242063532,33.5471188084171,33.5471188084171,25093.1832568819,0.0,1.0
2019-11-04,37.56,37.57,37.3,37.44,75518,34.3894591278424,34.3986150008797,34.1514064288744,34.2795886513956,82480.3923043834,0.0,1.0
2019-11-05,37.55,37.86,37.55,37.6,115097,34.3803032548052,34.6641353189594,34.3803032548052,34.4260826199914,125708.383604672,0.0,1.0
2019-11-06,37.42,37.55,37.27,37.55,36503,34.2612769053212,34.3803032548052,34.1239388097627,34.3803032548052,39868.3990609776,0.0,1.0
2019-11-07,37.52,37.88,37.47,37.73,42316,34.3528356356935,34.6824470650338,34.3070562705073,34.5451089694754,46217.329388388,0.0,1.0
2019-11-08,37.54,37.61,37.31,37.42,41241,34.371147381768,34.4352384930286,34.1605623019116,34.2612769053212,45043.2196168472,0.0,1.0
2019-11-11,37.5,37.5,37.25,37.29,24088,34.334523889619,34.334523889619,34.1056270636882,34.1422505558372,26308.7964436027,0.0,1.0
2019-11-12,37.55,37.73,37.5,37.57,33079,34.3803032548052,34.5451089694754,34.334523889619,34.3986150008797,36128.7229142283,0.0,1.0
2019-11-13,37.29,37.36,37.17,37.29,78208,34.1422505558372,34.2063416670978,34.0323800793904,34.1422505558372,85418.3972210759,0.0,1.0
2019-11-14,37.3,37.5,37.19,37.28,170941,34.1514064288744,34.334523889619,34.0506918254649,34.1330946827999,186700.928797156,0.0,1.0
2019-11-15,37.33,37.49,37.21,37.49,90002,34.1788740479861,34.3253680165818,34.0690035715393,34.3253680165818,98299.746658798,0.0,1.0
2019-11-18,37.18,37.25,37.03,37.25,78642,34.0415359524276,34.1056270636882,33.9041978568692,34.1056270636882,85892.4099102375,0.0,1.0
2019-11-19,37.12,37.26,36.98,37.22,96386,33.9866007142042,34.1147829367255,33.858418491683,34.0781594445765,105272.320409046,0.0,1.0
2019-11-20,36.8,37.14,36.65,37.02,52791,33.6936127770128,34.0049124602787,33.5562746814543,33.8950419838319,57658.0734413081,0.0,1.0
2019-11-21,36.59,36.9,36.46,36.9,74161,33.501339443231,33.7851715073851,33.3823130937469,33.7851715073851,80998.2835044011,0.0,1.0
2019-11-22,36.71,36.8,36.62,36.65,105985,33.6112099196777,33.6936127770128,33.5288070623426,33.5562746814543,115756.301522552,0.0,1.0
2019-11-25,37.49,37.56,36.82,36.83,63305,34.3253680165818,34.3894591278424,33.7119245230873,33.7210803961245,69141.4131045445,0.0,1.0
2019-11-26,37.54,37.74,37.47,37.54,62204,34.371147381768,34.5542648425126,34.3070562705073,34.371147381768,67938.9062594594,0.0,1.0
2019-11-27,37.67,37.78,37.6,37.67,40160,34.490173731252,34.5908883346615,34.4260826199914,34.490173731252,43862.5566744886,0.0,1.0
2019-11-29,37.46,37.65,37.46,37.65,13934,34.2979003974701,34.4718619851775,34.2979003974701,34.4718619851775,15218.6470294404,0.0,1.0
2019-12-02,37.07,37.5,37.05,37.5,56667,33.9408213490181,34.334523889619,33.9225096029436,34.334523889619,61891.4217896725,0.0,1.0
2019-12-03,36.88,36.88,36.5,36.76,54158,33.7668597613107,33.7668597613107,33.4189365858959,33.6569892848639,59151.1041926533,0.0,1.0
2019-12-04,37.16,37.35,37.05,37.05,47540,34.0232242063532,34.1971857940606,33.9225096029436,33.9225096029436,51922.9567805077,0.0,1.0
2019-12-05,37.26,37.38,37.16,37.23,60261,34.1147829367255,34.2246534131723,34.0232242063532,34.0873153176138,65816.7711095956,0.0,1.0
2019-12-06,37.8,37.97,37.63,37.63,211331,34.609200080736,34.7648499223689,34.4535502391031,34.4535502391031,230814.690352997,0.0,1.0
2019-12-09,37.79,37.9,37.76,37.8,60424,34.6000442076988,34.7007588111083,34.5725765885871,34.609200080736,65994.7989168152,0.0,1.0
2019-12-10,37.77,37.81,37.63,37.74,50044,34.5817324616243,34.6183559537732,34.4535502391031,34.5542648425126,54657.8134018454,0.0,1.0
2019-12-11,37.84,37.91,37.71,37.77,63003,34.6458235728849,34.7099146841455,34.5267972234009,34.5817324616243,68811.5701733768,0.0,1.0
2019-12-12,38.26,38.43,37.87,37.89,44711,35.0303702404487,35.1860200820816,34.6732911919966,34.6916029380711,48833.136739867,0.0,1.0
2019-12-13,37.91,38.36,37.82,38.26,44248,34.7099146841455,35.121928970821,34.6275118268105,35.0303702404487,48327.4503917524,0.0,1.0
2019-12-16,38.11,38.43,38.09,38.21,39170,34.8930321448902,35.1860200820816,34.8747203988157,34.9845908752625,42781.2834895348,0.0,1.0
2019-12-17,38.45,38.45,38.11,38.2,89794,35.2043318281561,35.2043318281561,34.8930321448902,34.9754350022253,98072.570070444,0.0,1.0
2019-12-18,38.59,38.67,38.42,38.51,288793,35.3325140506773,35.4057610349752,35.1768642090444,35.2592670663794,315418.310002381,0.0,1.0
2019-12-19,38.56,38.6,38.47,38.59,174422,35.3050464315656,35.3416699237145,35.2226435742305,35.3325140506773,190502.860066675,0.0,1.0
2019-12-20,38.56,38.74,38.52,38.74,47234,35.3050464315656,35.4698521462358,35.2684229394167,35.4698521462358,51588.7450687948,0.0,1.0
2019-12-23,38.4,38.5,38.28,38.5,44852,35.2940593839209,35.3859709968999,35.1837654483462,35.3859709968999,48799.0565569413,0.148,1.0
2019-12-24,38.49,38.52,38.44,38.46,13958,35.376779835602,35.4043533194957,35.3308240291125,35.3492063517083,15186.3290694236,0.0,1.0
2019-12-26,38.43,38.6,38.37,38.55,63883,35.3216328678146,35.4778826098789,35.2664859000272,35.4319268033894,69504.8187377838,0.0,1.0
2019-12-27,38.28,38.58,38.27,38.58,52753,35.1837654483462,35.4595002872831,35.1745742870483,35.4595002872831,57395.3587476215,0.0,1.0
2019-12-30,38.3,38.53,38.14,38.45,74962,35.202147770942,35.4135444807936,35.0550891901756,35.3400151904104,81558.7906363468,0.0,1.0
2019-12-31,38.45,38.66,38.19,38.19,184013,35.3400151904104,35.5330295776662,35.1010449966651,35.1010449966651,200206.474498627,0.0,1.0
2020-01-02,38.32,38.72,38.08,38.72,169981,35.2205300935378,35.5881765454536,34.9999422223882,35.5881765454536,184939.633296295,0.0,1.0
2020-01-03,38.21,38.26,38.0,38.05,108820,35.1194273192609,35.1653831257504,34.9264129320051,34.9723687384946,118396.35544739,0.0,1.0
2020-01-06,38.28,38.37,37.97,38.02,40826,35.1837654483462,35.2664859000272,34.8988394481114,34.9447952546009,44418.7613259984,0.0,1.0
2020-01-07,38.14,38.34,38.02,38.19,169573,35.0550891901756,35.2389124161336,34.9447952546009,35.1010449966651,184495.728563502,0.0,1.0
2020-01-08,38.02,38.34,38.02,38.09,55089,34.9447952546009,35.2389124161336,34.9447952546009,35.0091333836862,59936.9309432207,0.0,1.0
2020-01-09,37.84,38.21,37.76,38.21,47781,34.7793543512388,35.1194273192609,34.7058250608556,35.1194273192609,51985.8138176047,0.0,1.0
2020-01-10,37.55,37.83,37.47,37.83,146610,34.5128106735998,34.7701631899409,34.4392813832166,34.7701631899409,159511.943320546,0.0,1.0
2020-01-13,37.76,37.81,37.43,37.6,36497,34.7058250608556,34.7517808673451,34.402516738025,34.5587664800892,39708.8015508491,0.0,1.0
2020-01-14,37.92,38.17,37.67,37.7,55327,34.8528836416219,35.0826626740693,34.6231046091745,34.6506780930682,60195.8753706833,0.0,1.0
2020-01-15,37.96,38.07,37.77,37.82,58593,34.8896482868135,34.9907510610904,34.7150162221535,34.760972028643,63749.2892366195,0.0,1.0
2020-01-16,38.37,38.55,38.19,38.19,91115,35.2664859000272,35.4319268033894,35.1010449966651,35.1010449966651,99133.2836481251,0.0,1.0
2020-01-17,38.18,38.53,38.12,38.53,46977,35.0918538353672,35.4135444807936,35.0367068675798,35.4135444807936,51111.0603735715,0.0,1.0
2020-01-21,37.67,38.06,37.62,38.06,161493,34.6231046091745,34.9815598997925,34.577148802685,34.9815598997925,175704.674051327,0.0,1.0
2020-01-22,37.53,37.77,37.47,37.77,119539,34.494428351004,34.7150162221535,34.4392813832166,34.7150162221535,130058.646699371,0.0,1.0
2020-01-23,37.42,37.49,36.96,37.4,74906,34.3933255767271,34.4576637058124,33.9705321570239,34.3749432541313,81497.8625357675,0.0,1.0
2020-01-24,36.79,37.44,36.54,37.44,431238,33.8142824149597,34.4117078993229,33.5845033825123,34.4117078993229,469187.718529881,0.0,1.0
2020-01-27,36.2,36.42,36.08,36.2,154771,33.2720038983838,33.4742094469375,33.161709962809,33.2720038983838,168391.125978203,0.0,1.0
2020-01-28,36.39,36.6,36.29,36.39,74236,33.4466359630438,33.6396503502996,33.3547243500649,33.4466359630438,80768.9013324064,0.0,1.0
2020-01-29,36.06,36.49,36.06,36.49,54245,33.1433276402133,33.5385475760228,33.1433276402133,33.5385475760228,59018.6574273449,0.0,1.0
2020-01-30,36.15,36.15,35.6891,35.86,51879,33.2260480918943,33.2260480918943,32.8024274676743,32.9595044142553,56444.445177864,0.0,1.0
2020-01-31,35.27,35.96,35.19,35.96,73059,32.4172258976795,33.0514160272343,32.3436966072963,33.0514160272343,79488.3232184421,0.0,1.0
2020-02-03,35.5,35.71,35.39,35.45,83001,32.6286226075311,32.8216369947869,32.5275198332542,32.5826668010416,90305.2370748835,0.0,1.0
2020-02-04,35.91,36.1,35.91,35.92,51049,33.0054602207448,33.1800922854048,33.0054602207448,33.0146513820427,55541.4036871331,0.0,1.0
2020-02-05,36.93,36.995,36.24,36.24,88322,33.9429586731302,34.0027012215665,33.3087685435754,33.3087685435754,96094.4946317258,0.0,1.0
2020-02-06,36.76,37.21,36.74,37.13,155643,33.786708931066,34.2003111894713,33.7683266084702,34.1267818990881,169339.863544368,0.0,1.0
2020-02-07,36.15,36.58,36.04,36.58,67929,33.2260480918943,33.6212680277038,33.1249453176175,33.6212680277038,73906.8740046478,0.0,1.0
2020-02-10,36.06,36.18,35.96,36.04,51038,33.1433276402133,33.253621575788,33.0514160272343,33.1249453176175,55529.4356673763,0.0,1.0
2020-02-11,36.41,36.57,36.17,36.21,33896,33.4650182856396,33.6120768664059,33.2444304144901,33.2811950596817,36878.9088792937,0.0,1.0
2020-02-12,36.7,36.85,36.54,36.67,121598,33.7315619632786,33.869429382747,33.5845033825123,33.7039884793849,132298.842397461,0.0,1.0
2020-02-13,36.69,36.76,36.43,36.55,127396,33.7223708019807,33.786708931066,33.4834006082354,33.5936945438102,138607.076811025,0.0,1.0
2020-02-14,36.42,36.77,36.36,36.74,39328,33.4742094469375,33.7959000923639,33.4190624791501,33.7683266084702,42788.9346354986,0.0,1.0
2020-02-18,36.31,36.44,36.06,36.37,38964,33.3731066726607,33.4925917695333,33.1433276402133,33.428253640448,42392.9019817323,0.0,1.0
2020-02-19,36.4,36.53,36.31,36.31,224254,33.4558271243417,33.5753122212144,33.3731066726607,33.3731066726607,243988.75477393,0.0,1.0
2020-02-20,36.61,36.75,36.33,36.4,45210,33.6488415115975,33.7775177697681,33.3914889952564,33.4558271243417,49188.5611999312,0.0,1.0
2020-02-21,36.16,36.41,36.1,36.41,51268,33.2352392531922,33.4650182856396,33.1800922854048,33.4650182856396,55779.6760804705,0.0,1.0
2020-02-24,34.99,35.19,34.82,34.98,95630,32.1598733813384,32.3436966072963,32.0036236392741,32.1506822200405,104045.611757342,0.0,1.0
2020-02-25,33.7,35.14,33.53,35.14,67380,30.9742135739098,32.2977408008068,30.8179638318455,32.2977408008068,73309.5610186101,0.0,1.0
2020-02-26,32.9,33.86,32.86,33.81,195251,30.2389206700781,31.1212721546761,30.2021560248865,31.0753163481866,212433.438682764,0.0,1.0
2020-02-27,31.72,32.84,31.52,32.3,621014,29.1543636369263,30.1837737022907,28.9705404109684,29.6874509922043,675664.347379211,0.0,1.0
2020-02-28,31.37,31.56,30.59,30.63,565065,28.8326729915,29.00730505616,28.1157624102641,28.1525270554557,614791.734891376,0.0,1.0
2020-03-02,31.98,32.0,30.86,31.53,341219,29.3933338306716,29.4117161532674,28.3639237653073,28.9797315722663,371246.88485024,0.0,1.0
2020-03-03,31.17,32.44,30.88,31.98,397581,28.6488497655421,29.8161272503749,28.3823060879031,29.3933338306716,432568.842079846,0.0,1.0
2020-03-04,31.86,31.91,31.13,31.65,135196,29.2830398950969,29.3289957015864,28.6120851203505,29.0900255078411,147093.490820303,0.0,1.0
2020-03-05,30.51,31.15,30.2,31.09,94369,28.0422331198809,28.6304674429463,27.7573071196461,28.5753204751589,102673.641492508,0.0,1.0
2020-03-06,29.74,30.24,29.16,29.47,402698,27.3345136999429,27.7940717648377,26.801426344665,27.0863523448997,438136.147270292,0.0,1.0
2020-03-09,26.42,28.23,26.42,27.15,391161,24.2830481490414,25.9466483439606,24.2830481490414,24.9540029237878,425583.870549133,0.0,1.0
2020-03-10,27.06,27.38,25.88,27.26,229667,24.8712824721068,25.1653996336395,23.786725438955,25.0551056980647,249878.108496009,0.0,1.0
2020-03-11,25.36,26.46,25.1,26.26,298678,23.3087850514644,24.319812794233,23.0698148577191,24.1359895682751,324962.200443996,0.0,1.0
2020-03-12,22.51,23.95,21.76,23.32,389679,20.6893040815641,22.0128313084611,19.9999669842219,21.4337881466936,423971.451887369,0.0,1.0
2020-03-13,24.42,24.42,22.54,23.31,304272,22.4448158894622,22.4448158894622,20.7168775654578,21.4245969853957,331048.482491163,0.0,1.0
2020-03-16,21.58,22.88,21.18,21.4,495627,19.8345260808597,21.0293770495862,19.4668796289439,19.6690851774976,539243.066176473,0.0,1.0
2020-03-17,22.71,22.96,21.15,22.05,307046,20.873127307522,21.1029063399694,19.4393061450502,20.2665106618608,334066.599473436,0.0,1.0
2020-03-18,20.03,21.77,19.62,21.24,243133,18.4098960796858,20.0091581455198,18.0330584664721,19.5220265967313,264529.140681772,0.0,1.0
2020-03-19,21.12,21.49,19.2,19.77,261115,19.4117326611565,19.7518056291787,17.6470296919605,18.1709258859405,284093.588978545,0.0,1.0
2020-03-20,20.32,21.83,20.1,21.53,220395,18.6764397573248,20.0643051133071,18.4742342087711,19.7885702743703,239790.15584293,0.0,1.0
2020-03-23,19.73,20.33,19.16,20.29,245668,18.134161240749,18.6856309186227,17.6102650467689,18.6488662734311,267287.225234786,0.0,1.0
2020-03-24,21.47,21.47,20.52,20.63,219243,19.8578072924273,19.8578072924273,18.9791432529394,19.0808832996169,237042.647291428,0.13533,1.0
2020-03-25,21.85,22.74,21.17,21.57,232615,20.2092729082225,21.0324423767954,19.5803344378522,19.9502982439523,251500.277772588,0.0,1.0
2020-03-26,23.02,23.31,22.09,22.09,183427,21.2914170410655,21.5596408004881,20.4312511918826,20.4312511918826,198318.859278175,0.0,1.0
2020-03-27,21.97,22.55,21.84,22.32,249915,20.3202620500525,20.8567095688978,20.20002381307,20.6439803803902,270204.810177919,0.0,1.0
2020-03-30,22.28,22.28,21.5,21.96,199049,20.6069839997802,20.6069839997802,19.8855545778848,20.3110129549,215209.160158872,0.0,1.0
2020-03-31,22.33,22.56,21.89,22.29,273431,20.6532294755427,20.8659586640503,20.2462692888325,20.6162330949327,295630.000007036,0.0,1.0
2020-04-01,20.87,21.65,20.66,21.35,200543,19.302861583277,20.0242910051724,19.1086305850744,19.7468181505972,216824.453304165,0.0,1.0
2020-04-02,21.07,21.73,20.46,20.8,675705,19.4878434863271,20.0982837663924,18.9236486820243,19.2381179172095,730563.356586321,0.0,1.0
2020-04-03,20.39,21.1,19.9,20.97,139775,18.8589050159568,19.5155907717846,18.4056993534841,19.3953525348021,151122.891153466,0.0,1.0
2020-04-06,21.97,22.05,21.26,21.26,191339,20.3202620500525,20.3942548112726,19.6635762942247,19.6635762942247,206873.209589792,0.0,1.0
2020-04-07,22.2,23.4,22.01,22.74,318407,20.5329912385601,21.6428826568607,20.3572584306625,21.0324423767954,344257.459513517,0.0,1.0
2020-04-08,23.32,23.56,22.48,22.48,144858,21.5688898956406,21.7908681793007,20.7919659028303,20.7919659028303,156618.563882732,0.0,1.0
2020-04-09,24.67,24.82,23.94,23.94,504436,22.8175177412288,22.9562541685163,22.1423337950959,22.1423337950959,545389.566960399,0.0,1.0
2020-04-13,23.94,24.58,23.64,24.58,115291,22.1423337950959,22.7342758848562,21.8648609405208,22.7342758848562,124651.112459126,0.0,1.0
2020-04-14,24.08,24.7,23.84,24.39,117377,22.271821127231,22.8452650266863,22.0498428435709,22.5585430769586,126906.468216208,0.0,1.0
2020-04-15,22.82,23.33,22.6,23.15,523759,21.1064351380154,21.5781389907931,20.9029550446603,21.4116552780481,566281.340351625,0.0,1.0
2020-04-16,22.36,23.0,21.97,22.86,116156,20.6809767610002,21.2729188507605,20.3202620500525,21.1434315186254,125586.339079392,0.0,1.0
2020-04-17,23.56,23.65,23.16,23.18,706744,21.7908681793007,21.8741100356733,21.4209043732006,21.4394025635056,764122.315044648,0.0,1.0
2020-04-20,23.12,23.55,22.88,23.03,428595,21.3839079925906,21.7816190841482,21.1619297089304,21.300666136218,463391.275506491,0.0,1.0
2020-04-21,22.69,22.86,22.23,22.53,467586,20.9861969010329,21.1434315186254,20.5607385240176,20.8382113785928,505547.831750202,0.0,1.0
2020-04-22,22.85,23.21,22.81,23.16,188601,21.1341824234729,21.4671498489631,21.0971860428629,21.4209043732006,203912.920010266,0.0,1.0
2020-04-23,23.17,23.61,22.97,22.97,239776,21.4301534683531,21.8371136550633,21.245171565303,21.245171565303,259242.656764182,0.0,1.0
2020-04-24,23.48,23.67,23.0,23.34,226336,21.7168754180807,21.8926082259783,21.2729188507605,21.5873880859457,244711.505577614,0.0,1.0
2020-04-27,24.77,25.01,23.63,23.65,111670,22.9100086927538,23.1319869764139,21.8556118453683,21.8741100356733,120736.134896137,0.0,1.0
2020-04-28,25.53,25.76,25.0,25.4,95432,23.6129399243442,23.8256691128518,23.1227378812614,23.4927016873616,103179.822919389,0.0,1.0
2020-04-29,27.26,27.53,26.3,26.3,120312,25.2130333857274,25.4627589548451,24.325120251087,24.325120251087,130079.751604048,0.0,1.0
2020-04-30,26.31,26.98,26.09,26.77,92853,24.3343693462395,24.9540587214573,24.1308892528844,24.7598277232547,100391.442048097,0.0,1.0
2020-05-01,25.17,25.71,24.78,25.7,207137,23.279972498854,23.7794236370892,22.9192577879063,23.7701745419367,223953.799355074,0.0,1.0
2020-05-04,25.14,25.29,24.5,24.83,295069,23.2522252133965,23.390961640684,22.6602831236362,22.9655032636688,319024.720942673,0.0,1.0
2020-05-05,24.91,26.0,24.85,25.63,158501,23.0394960248889,24.0476473965119,22.9840014539738,23.7054308758692,171369.19599868,0.0,1.0
2020-05-06,24.44,25.26,24.4,25.15,268169,22.6047885527212,23.3632143552265,22.5677921721111,23.261474308549,289940.794832651,0.0,1.0
2020-05-07,24.86,25.16,24.77,24.82,241119,22.9932505491263,23.2707234037015,22.9100086927538,22.9562541685163,260694.690695995,0.0,1.0
2020-05-08,26.17,26.21,25.22,25.22,93853,24.2048820141044,24.2418783947145,23.3262179746165,23.3262179746165,101472.628892336,0.0,1.0
2020-05-11,25.67,25.96,25.25,25.84,67770,23.7424272564792,24.0106510159018,23.353965260074,23.8996618740718,73272.0324340577,0.0,1.0
2020-05-12,24.65,25.69,24.65,25.68,151277,22.7990195509237,23.7609254467842,22.7990195509237,23.7516763516317,163558.7022359,0.0,1.0
2020-05-13,23.56,24.52,23.12,24.51,103758,21.7908681793007,22.6787813139412,21.3839079925906,22.6695322187887,112181.784584521,0.0,1.0
2020-05-14,23.6,23.6,22.36,22.91,170185,21.8278645599108,21.8278645599108,20.6809767610002,21.189676994388,184001.783086765,0.0,1.0
2020-05-15,23.93,24.06,23.44,23.44,130361,22.1330846999434,22.253322936926,21.6798790374707,21.6798790374707,140944.598201803,0.0,1.0
2020-05-18,25.87,25.97,24.98,24.98,364273,23.9274091595293,24.0199001110543,23.1042396909564,23.1042396909564,393847.175311369,0.0,1.0
2020-05-19,25.27,25.99,25.27,25.74,91167,23.372463450379,24.0383983013594,23.372463450379,23.8071709225467,98568.561028711,0.0,1.0
2020-05-20,26.04,26.3,25.72,25.72,112145,24.0846437771219,24.325120251087,23.7886727322417,23.7886727322417,121249.698647151,0.0,1.0
2020-05-21,26.23,26.4,25.96,26.02,52407,24.2603765850195,24.417611202612,24.0106510159018,24.0661455868169,56661.7589460182,0.0,1.0
2020-05-22,26.23,26.32,25.86,26.32,40063,24.2603765850195,24.343618441392,23.9181600643768,24.343618441392,43315.5885407356,0.0,1.0
2020-05-26,27.52,27.71,27.13,27.13,110917,25.4535098596926,25.6292426675901,25.0927951487449,25.0927951487449,119922.001202425,0.0,1.0
2020-05-27,28.75,28.85,27.64,28.12,193881,26.5911485634506,26.6836395149757,25.5644990015226,26.0084555688428,209621.586547846,0.0,1.0
2020-05-28,27.86,29.08,27.72,29.08,68744,25.7679790948777,26.8963687034833,25.6384917627426,26.8963687034833,74325.1084203462,0.0,1.0
2020-05-29,27.51,27.72,27.12,27.71,74218,25.4442607645401,25.6384917627426,25.0835460535924,25.6292426675901,80243.5252057088,0.0,1.0
2020-06-01,27.78,28.14,27.48,27.48,66792,25.6939863336577,26.0269537591478,25.4165134790825,25.4165134790825,72214.6317003921,0.0,1.0
2020-06-02,28.16,28.32,27.98,28.0,129385,26.0454519494529,26.1934374718929,25.8789682367078,25.8974664270128,139889.359841826,0.0,1.0
2020-06-03,29.24,29.46,28.59,28.59,51985,27.0443542259233,27.2478343192784,26.4431630410105,26.4431630410105,56205.4980977497,0.0,1.0
2020-06-04,29.75,29.85,28.95,29.04,37321,27.5160580787011,27.6085490302261,26.7761304665007,26.8593723228732,40350.974213833,0.0,1.0
2020-06-05,31.38,31.76,31.0,31.1,46331,29.0236605885593,29.3751262043545,28.6721949727641,28.7646859242892,50092.4676804239,0.0,1.0
2020-06-08,32.74,32.74,32.04,32.1,32909,30.2815375292999,30.2815375292999,29.6341008686246,29.6895954395396,35580.7778570519,0.0,1.0
2020-06-09,31.65,32.1,31.26,32.1,151549,29.2733861576769,29.6895954395396,28.9126714467293,29.6895954395396,163852.785057533,0.0,1.0
2020-06-10,30.22,31.53,30.22,31.53,123744,27.9507655508688,29.1623970158469,27.9507655508688,29.1623970158469,133790.384853475,0.0,1.0
2020-06-11,27.56,28.84,27.46,28.62,706291,25.4905062403026,26.6743904198232,25.3980152887775,26.4709103264681,763632.537404205,0.0,1.0
2020-06-12,28.36,28.78,27.47,28.7,26809,26.2304338525029,26.6188958489081,25.40726438393,26.5449030876881,28985.5381071957,0.0,1.0
2020-06-15,28.83,29.02,27.26,27.34,44788,26.6651413246707,26.8408741325682,25.2130333857274,25.2870261469475,48424.1963797635,0.0,1.0
2020-06-16,29.68,30.27,29.15,30.27,65314,27.4513144126335,27.9970110266313,26.9611123695508,27.9970110266313,70616.6375446075,0.0,1.0
2020-06-17,28.83,29.64,28.79,29.58,48974,26.6651413246707,27.4143180320235,26.6281449440606,27.3588234611085,52950.0445097467,0.0,1.0
2020-06-18,28.68,29.05,28.53,28.54,50913,26.5264048973831,26.8686214180258,26.3876684700955,26.396917565248,55046.4658007256,0.0,1.0
2020-06-19,28.28,29.24,28.05,29.24,57153,26.1564410912829,27.0443542259233,25.9437119027753,27.0443542259233,61793.0717087753,0.0,1.0
2020-06-22,28.39,28.44,27.86,28.02,66930,26.2581811379605,26.304426613723,25.7679790948777,25.9159646173178,72363.835484897,0.0,1.0
2020-06-23,28.35,28.8,28.24,28.59,74213,26.3136757088755,26.7313531010799,26.2115767907811,26.5364369847178,79956.0872178093,0.1,1.0
2020-06-24,27.25,28.03,26.97,28.03,102789,25.2926865279315,26.016660674419,25.0327983727821,26.016660674419,110743.484955889,0.0,1.0
2020-06-25,27.65,27.65,26.9,27.07,162349,25.663955321002,25.663955321002,24.9678263339947,25.1256155710497,174912.627217929,0.0,1.0
2020-06-26,26.84,27.46,26.67,27.46,42626,24.9121360150341,25.4876026442935,24.7543467779792,25.4876026442935,45924.6786108411,0.0,1.0
2020-06-29,28.02,28.1122,27.15,27.15,65418,26.0073789545923,26.092956411395,25.1998693296638,25.1998693296638,70480.4726074225,0.0,1.0
2020-06-30,28.38,28.39,27.79,27.92,38433,26.3415208683558,26.3508025881825,25.7938993985767,25.9145617563246,41407.1968528703,0.0,1.0
2020-07-01,27.75,28.64,27.73,28.22,179063,25.7567725192697,26.5828455838516,25.7382090796161,26.1930133511276,192920.06583055,0.0,1.0
2020-07-02,27.95,28.7,27.95,28.4,34705,25.9424069158049,26.6385359028122,25.9424069158049,26.3600843080093,37390.6998355285,0.0,1.0
2020-07-06,28.32,28.7,28.08,28.6,44560,26.2858305493952,26.6385359028122,26.0630692735529,26.5457187045446,48008.344177241,0.0,1.0
2020-07-07,27.69,28.18,27.62,28.01,103055,25.7010822003091,26.1558864718205,25.6361101615217,25.9980972347655,111030.06977526,0.0,1.0
2020-07-08,27.7,27.93,27.25,27.65,62167,25.7103639201358,25.9238434761514,25.2926865279315,25.663955321002,66977.8889691774,0.0,1.0
2020-07-09,26.86,27.66,26.73,27.66,69236,24.9306994546877,25.6732370408288,24.8100370969397,25.6732370408288,74593.9344132732,0.0,1.0
2020-07-10,27.73,27.73,26.85,26.93,45676,25.7382090796161,25.7382090796161,24.9214177348609,24.995671493475,49210.70755475,0.0,1.0
2020-07-13,27.48,28.26,27.48,27.91,41398,25.506166083947,26.2301402304346,25.506166083947,25.9052800364979,44601.6479409655,0.0,1.0
2020-07-14,28.0,28.04,27.39,27.41,193924,25.9888155149388,26.0259423942458,25.4226306055062,25.4411940451597,208931.107186429,0.0,1.0
2020-07-15,29.22,29.31,28.51,28.51,58703,27.1211853338039,27.2047208122448,26.4621832261037,26.4621832261037,63245.821998128,0.0,1.0
2020-07-16,29.14,29.32,28.81,29.0,39449,27.0469315751898,27.2140025320716,26.7406348209066,26.9169874976151,42501.8215764807,0.0,1.0
2020-07-17,28.93,29.31,28.93,29.16,59471,26.8520154588278,27.2047208122448,26.8520154588278,27.0654950148434,64073.2548600695,0.0,1.0
2020-07-20,28.59,28.91,28.51,28.8,49951,26.5364369847178,26.8334520191743,26.4621832261037,26.7313531010799,53816.5350089176,0.0,1.0
2020-07-21,29.36,29.5,28.89,28.89,45053,27.2511294113786,27.3810734889533,26.8148885795207,26.8148885795207,48539.4957409614,0.0,1.0
2020-07-22,29.26,29.3799,29.11,29.12,59075,27.158312213111,27.2696000338339,27.0190864157095,27.0283681355363,63646.6097906309,0.0,1.0
2020-07-23,29.54,29.74,29.18,29.18,42133,27.4182003682604,27.6038347647957,27.0840584544969,27.0840584544969,45393.5270471206,0.0,1.0
2020-07-24,29.1997,29.5411,29.1716,29.49,41078,27.1023434425556,27.4192213574413,27.0762618098424,27.3717917691266,44256.8842484898,0.0,1.0
2020-07-27,29.26,29.28,28.9239,29.23,48985,27.158312213111,27.1768756527645,26.8463536097335,27.1304670536307,52775.7796122565,0.0,1.0
2020-07-28,29.06,29.37,29.06,29.11,51314,26.9726778165757,27.2604111312054,26.9726778165757,27.0190864157095,55285.0128615562,0.0,1.0
2020-07-29,29.86,29.89,29.2,29.2,69879,27.7152154027168,27.7430605621971,27.1026218941504,27.1026218941504,75286.6939578417,0.0,1.0
2020-07-30,29.55,29.6277,29.205,29.42,18774,27.4274820880871,27.4996010511411,27.1072627540638,27.3068197303392,20226.8548829337,0.0,1.0
2020-07-31,29.22,29.3953,28.71,29.33,29101,27.1211853338039,27.2838938823671,26.647817622639,27.2232842518983,31353.0256710478,0.0,1.0
2020-08-03,29.64,29.72,29.245,29.35,52886,27.511017566528,27.5852713251421,27.1443896333708,27.2418476915519,56978.6645008431,0.0,1.0
2020-08-04,29.97,30.02,29.49,29.49,68839,27.8173143208112,27.863722919945,27.3717917691266,27.3717917691266,74166.2119572957,0.0,1.0
2020-08-05,30.72,30.72,30.1938,30.27,73157,28.5134433078185,28.5134433078185,28.0250392105342,28.0957659156141,78818.3670326396,0.0,1.0
2020-08-06,30.53,30.72,30.42,30.59,100163,28.33709063111,28.5134433078185,28.2349917130156,28.3927809500706,107914.267904511,0.0,1.0
2020-08-07,31.24,31.24,30.43,30.43,35840,28.9960927388102,28.9960927388102,28.2442734328424,28.2442734328424,38613.5335572783,0.0,1.0
2020-08-10,31.89,31.98,31.29,31.29,43830,29.5994045275499,29.6829400059908,29.0425013379441,29.0425013379441,47221.8520037808,0.0,1.0
2020-08-11,31.84,32.54,31.82,32.3,49310,29.5529959284161,30.2027163162895,29.5344324887625,29.9799550404472,53125.9302374271,0.0,1.0
2020-08-12,32.03,32.35,31.78,32.35,30652,29.7293486051246,30.026363639581,29.4973056094555,30.026363639581,33024.0521930159,0.0,1.0
2020-08-13,31.77,32.0599,31.6701,31.9,32445,29.4880238896287,29.7571009474066,29.3952995085594,29.6086862473766,34955.8062574189,0.0,1.0
2020-08-14,32.01,32.19,31.55,31.565,20537,29.710785165471,29.8778561223528,29.2838260534399,29.2977486331801,22126.287351167,0.0,1.0
2020-08-17,32.02,32.12,31.8198,32.12,24375,29.7200668852978,29.8128840835655,29.534246854366,29.8128840835655,26261.2968877973,0.0,1.0
2020-08-18,31.58,32.01,31.515,32.01,39723,29.3116712129202,29.710785165471,29.2513400340462,29.710785165471,42797.025488163,0.0,1.0
2020-08-19,31.58,31.95,31.58,31.58,19418,29.3116712129202,29.6550948465105,29.3116712129202,29.3116712129202,20920.691814041,0.0,1.0
2020-08-20,31.22,31.4548,31.14,31.18,20345,28.9775292991567,29.1954640806891,28.9032755405426,28.9404024198497,21919.4291356815,0.0,1.0
2020-08-21,30.97,31.15,30.84,31.15,38643,28.7454863034876,28.9125572603694,28.6248239457397,28.9125572603694,41633.4480260575,0.0,1.0
2020-08-24,31.6483,31.65,31.03,31.18,47383,29.375065359337,29.3766432517076,28.8011766224482,28.9404024198497,51049.8063768,0.0,1.0
2020-08-25,31.66,31.74,31.38,31.73,81287,29.3859249715343,29.4601787301484,29.1260368163849,29.4508970103217,87577.5195946003,0.0,1.0
2020-08-26,31.37,31.6834,31.36,31.56,71098,29.1167550965582,29.4076441959289,29.1074733767314,29.2931077732667,76600.0281488661,0.0,1.0
2020-08-27,31.58,31.8001,31.39,31.39,20963,29.3116712129202,29.5159618663073,29.1353185362117,29.1353185362117,22585.2540167752,0.0,1.0
2020-08-28,31.9,31.9,31.6,31.74,24173,29.6086862473766,29.6086862473766,29.3302346525737,29.4601787301484,26043.6648069221,0.0,1.0
2020-08-31,31.37,31.82,31.37,31.81,42727,29.1167550965582,29.5344324887625,29.1167550965582,29.5251507689358,46033.4946512786,0.0,1.0
2020-09-01,31.96,31.96,31.29,31.37,23563,29.6643765663372,29.6643765663372,29.0425013379441,29.1167550965582,25386.4590181403,0.0,1.0
2020-09-02,32.12,32.18,31.695,31.95,117806,29.8128840835655,29.868574402526,29.418410990928,29.6550948465105,126922.59861185,0.0,1.0
2020-09-03,31.3442,32.1931,31.2518,31.97,53226,29.0928082594051,29.8807334554991,29.0070451682058,29.673658286164,57344.9759240985,0.0,1.0
2020-09-04,31.34,31.85,30.88,31.7,60921,29.0889099370779,29.5622776482428,28.6619508250467,29.4230518508414,65635.4653416,0.0,1.0
2020-09-08,30.66,31.1389,30.59,31.0,41786,28.4577529888579,28.9022545513617,28.3927809500706,28.7733314629679,45019.6739180923,0.0,1.0
2020-09-09,30.93,31.09,30.65,30.91,40981,28.7083594241806,28.8568669414088,28.4484712690312,28.689795984527,44152.377754208,0.0,1.0
2020-09-10,30.55,31.15,30.55,30.99,37885,28.3556540707635,28.9125572603694,28.3556540707635,28.7640497431411,40816.7890295058,0.0,1.0
2020-09-11,30.3997,30.6706,30.27,30.625,16138,28.2161498217673,28.4675916118743,28.0957659156141,28.4252669694643,17386.863966165,0.0,1.0
2020-09-14,31.01,31.0557,30.632,30.7,27779,28.7826131827947,28.825030642403,28.431764173343,28.494879868165,29928.7206665075,0.0,1.0
2020-09-15,30.98,31.26,30.9101,31.11,41869,28.7547680233144,29.0146561784638,28.6898888017253,28.8754303810623,45109.0970008281,0.0,1.0
2020-09-16,31.31,31.67,31.04,31.09,26022,29.0610647775976,29.3952066913611,28.810458342275,28.8568669414088,28035.7525175082,0.0,1.0
2020-09-17,31.2176,31.36,30.73,30.75,21143,28.9753016863983,29.1074733767314,28.5227250276453,28.5412884672988,22779.1835937928,0.0,1.0
2020-09-18,31.14,31.53,30.9076,31.28,35431,28.9032755405426,29.2652626137864,28.6875683717686,29.0332196181173,38172.8824628327,0.0,1.0
2020-09-21,29.8,30.48,29.52,30.48,22817,27.6595250837562,28.2906820319762,27.3996369286069,28.2906820319762,24582.7286600563,0.0,1.0
2020-09-22,29.89,30.0,29.555,29.79,65438,27.826596040638,27.9290023827079,27.5147221806978,27.733499366029,70290.3731790816,0.09,1.0
2020-09-23,29.0448,30.22,29.0434,29.83,29997,27.0397429468425,28.1338150668478,27.038439593398,27.7707380358726,32221.3442381019,0.0,1.0
2020-09-24,29.04,29.5681,28.5741,29.02,68237,27.0352743064613,27.5269178450715,26.6015368994578,27.0166549715395,73296.9252517037,0.0,1.0
2020-09-25,29.26,29.39,28.9516,28.97,24613,27.2400869906011,27.3611126675929,26.9529768461069,26.970106634235,26438.1086686136,0.0,1.0
2020-09-28,30.15,30.22,29.55,29.55,62637,28.0686473946215,28.1338150668478,27.5100673469673,27.5100673469673,67281.6728020131,0.0,1.0
2020-09-29,29.83,30.06,29.53,30.06,20757,27.7707380358726,27.9848603874733,27.4914480120455,27.9848603874733,22296.1776961123,0.0,1.0
2020-09-30,29.87,30.25,29.705,29.76,34630,27.8079767057162,28.1617440692305,27.6543671926113,27.7055703636463,37197.8914879977,0.0,1.0
2020-10-01,30.25,30.25,29.7921,30.11,24239,28.1617440692305,28.1617440692305,27.7354543961958,28.0314087247779,26036.3757371521,0.0,1.0
2020-10-02,30.84,30.9099,29.55,29.63,15925,28.7110144494237,28.7760890249755,27.5100673469673,27.5845446866545,17105.8741538078,0.0,1.0
2020-10-05,31.59,31.63,30.94,30.95,138067,29.4092395089914,29.4464781788351,28.8041111240328,28.8134207914937,148304.9749949,0.0,1.0
2020-10-06,31.431,32.3775,31.431,31.87,108969,29.2612157963631,30.1423758215375,29.2612157963631,29.6699101978967,117049.293605418,0.0,1.0
2020-10-07,32.12,32.2545,31.64,31.64,26372,29.9026518844193,30.0278669117684,29.455787846296,29.455787846296,28327.5424291503,0.0,1.0
2020-10-08,32.6,32.615,32.23,32.4,32998,30.3495159225426,30.363480423734,30.0050582264892,30.1633225733246,35444.8750598022,0.0,1.0
2020-10-09,32.55,32.956,32.55,32.81,31596,30.3029675852381,30.6809400841507,30.3029675852381,30.5450189392216,33938.9136429332,0.0,1.0
2020-10-12,32.73,32.8209,32.54,32.59,35164,30.4705415995343,30.5551664767539,30.2936579177772,30.3402062550817,37771.4887751647,0.0,1.0
2020-10-13,32.34,32.5791,32.28,32.43,50590,30.1074645685591,30.3300587175493,30.0516065637937,30.1912515757073,54341.3609696162,0.0,1.0
2020-10-14,32.18,32.615,32.18,32.35,32177,29.9585098891847,30.363480423734,29.9585098891847,30.11677423602,34562.9960845886,0.0,1.0
2020-10-15,32.71,32.7224,31.78,31.81,75762,30.4519222646125,30.4634662522641,29.5861231907486,29.6140521931313,81379.9207309757,0.0,1.0
2020-10-16,32.49,32.7778,32.49,32.73,21680,30.2471095804727,30.5150418099975,30.2471095804727,30.4705415995343,23287.6201980881,0.0,1.0
2020-10-19,32.12,32.8599,32.1,32.49,22148,29.9026518844193,30.5914741798515,29.8840325494975,30.2471095804727,23790.3234385265,0.0,1.0
2020-10-20,32.43,32.7367,32.34,32.34,29676,30.1912515757073,30.4767790767331,30.1074645685591,30.1074645685591,31876.5413744678,0.0,1.0
2020-10-21,32.28,32.5156,32.25,32.51,21932,30.0516065637937,30.2709423291726,30.023677561411,30.2657289153945,23558.3065583242,0.0,1.0
2020-10-22,32.81,32.822,32.2899,32.34,23573,30.5450189392216,30.5561905401747,30.06082313458,30.1074645685591,25320.9903565282,0.0,1.0
2020-10-23,33.03,33.09,32.76,32.88,21463,30.7498316233614,30.8056896281268,30.498470601917,30.6101866114479,23054.5291656626,0.0,1.0
2020-10-26,32.21,32.51,31.82,32.49,29027,29.9864388915674,30.2657289153945,29.6233618605922,30.2471095804727,31179.4165816376,0.0,1.0
2020-10-27,31.7,32.15,31.68,32.13,68942,29.5116458510614,29.930580886802,29.4930265161396,29.9119615518802,74054.2025690309,0.0,1.0
2020-10-28,30.8007,31.16,30.8,31.06,25912,28.6744274563024,29.0089238081726,28.6737757795801,28.9158271335636,27833.4324064972,0.0,1.0
2020-10-29,31.14,31.2499,30.4612,30.7,32306,28.9903044732508,29.0926177186461,28.3583642460048,28.5806791049711,34701.5617213762,0.0,1.0
2020-10-30,30.71,31.12,30.43,30.9,34190,28.589988772432,28.971685138329,28.3293180835267,28.7668724541892,36725.2645098078,0.0,1.0
2020-11-02,31.285,31.3,30.85,30.85,26438,29.1252946514339,29.1392591526253,28.7203241168847,28.7203241168847,28398.4364758789,0.0,1.0
2020-11-03,32.05,32.14,31.7401,31.79,33068,29.837484212193,29.9212712193411,29.5489776175796,29.5954328582095,35520.0657154233,0.0,1.0
2020-11-04,31.43,31.8899,31.2,31.66,41628,29.260284829617,29.6884364361439,29.0461624780162,29.4744071812178,44714.8087456648,0.0,1.0
2020-11-05,32.46,32.563,31.83,31.83,51344,30.21918057809,30.3150701529373,29.6326715280531,29.6326715280531,55151.271745878,0.0,1.0
2020-11-06,32.06,32.495,32.02,32.42,28412,29.8467938796539,30.2517644142031,29.8095552098103,30.1819419082464,30518.8129643948,0.0,1.0
2020-11-09,33.65,34.88,33.63,34.76,355404,31.3270310059374,32.4721201036284,31.3084116710156,32.3604040940976,381757.996719617,0.0,1.0
2020-11-10,34.51,34.68,33.805,33.93,60474,32.127662407575,32.2859267544104,31.4713308515814,31.5877016948427,64958.2815433202,0.0,1.0
2020-11-11,34.31,34.7622,34.04,34.7,35721,31.941469058357,32.362452220939,31.6901080369126,32.3045460893322,38369.7915634642,0.0,1.0
2020-11-12,33.55,34.0216,33.25,34.0,51989,31.2339343313284,31.6729782487845,30.9546443075013,31.652869367069,55844.0999298156,0.0,1.0
2020-11-13,34.4,34.5,33.72,33.72,32454,32.0252560655051,32.1183527401141,31.3921986781637,31.3921986781637,34860.5362504037,0.0,1.0
2020-11-16,35.59,35.6,35.02,35.05,63351,33.1331064933525,33.1424161608134,32.6024554480811,32.6303844504638,68048.6174893487,0.0,1.0
2020-11-17,35.85,35.989,35.015,35.16,35971,33.375157847336,33.5045622250425,32.5978006143506,32.7327907925337,38638.329619254,0.0,1.0
2020-11-18,35.5,36.289,35.49,36.15,35480,33.0493194862044,33.7838522488696,33.0400098187435,33.654447871163,38110.9208776829,0.0,1.0
2020-11-19,35.68,35.71,35.12,35.3251,68933,33.2168935005006,33.2448225028833,32.6955521226901,32.8864934023132,74044.5351990225,0.0,1.0
2020-11-20,35.58,35.68,35.3934,35.68,40431,33.1237968258916,33.2168935005006,32.9500784310712,33.2168935005006,43429.0485345434,0.0,1.0
2020-11-23,36.61,36.78,36.01,36.01,31498,34.0826925743646,34.2409569211999,33.5241125267104,33.5241125267104,33833.6467250636,0.0,1.0
2020-11-24,37.79,37.9145,37.03,37.06,68233,35.1812333347511,35.2971386946393,34.4736986077225,34.5016276101052,73292.6286428111,0.0,1.0
2020-11-25,37.43,37.67,36.95,37.67,24023,34.8460853061586,35.0695173252203,34.3992212680353,35.0695173252203,25804.3588569497,0.0,1.0
2020-11-27,37.36,37.54,37.118,37.42,45609,34.7809176339323,34.9484916482285,34.5556236813784,34.8367756386977,48991.0087460609,0.0,1.0
2020-11-30,36.25,37.3,36.18,37.3,41064,33.7475445457721,34.7250596291669,33.6823768735458,34.7250596291669,44108.986891803,0.0,1.0
2020-12-01,36.71,37.04,36.4901,36.78,33237,34.1757892489736,34.4830082751834,33.9710696615083,34.2409569211999,35701.5974411372,0.0,1.0
2020-12-02,37.0,37.02,36.46,36.46,495713,34.4457696053398,34.4643889402616,33.943047562451,33.943047562451,532471.22099884,0.0,1.0
2020-12-03,37.27,37.51,37.0061,37.2,63254,34.6971306267841,34.9205626458458,34.4514485024909,34.6319629545578,67944.4247237024,0.0,1.0
2020-12-04,38.25,38.28,37.49,37.49,71411,35.6094780379526,35.6374070403353,34.901943310924,34.901943310924,76706.2844080106,0.0,1.0
2020-12-07,38.04,38.193,37.78,38.13,21678,35.4139750212736,35.5564129334255,35.1719236672902,35.4977620284218,23285.4718936418,0.0,1.0
2020-12-08,38.46,38.46,37.87,37.87,45672,35.8049810546316,35.8049810546316,35.2557106744383,35.2557106744383,49058.6803361199,0.0,1.0
2020-12-09,38.52,38.97,38.1857,38.62,40770,35.860839059397,36.2797740951376,35.549616876179,35.953935734006,43793.1861381943,0.0,1.0
2020-12-10,38.8864,38.8864,38.06,38.06,25952,36.2019452751644,36.2019452751644,35.4325943561955,35.4325943561955,27876.3984954236,0.0,1.0
2020-12-11,38.38,38.705,38.101,38.54,22493,35.7305037149443,36.0330679074237,35.4707639927852,35.8794583943188,24160.9059555164,0.0,1.0
2020-12-14,38.04,38.9199,38.04,38.71,47811,35.4139750212736,36.2331326611585,35.4139750212736,36.0377227411541,51356.2919414572,0.0,1.0
2020-12-15,39.12,39.12,38.24,38.41,34895,36.4194191070511,36.4194191070511,35.6001683704917,35.758432717327,37482.5418271349,0.0,1.0
2020-12-16,38.9373,39.165,38.82,39.12,40735,36.2493314825404,36.4613126106252,36.1401290832241,36.4194191070511,43755.5908103838,0.0,1.0
2020-12-17,39.21,39.235,38.82,39.1,108325,36.5032061141993,36.5264802828515,36.1401290832241,36.4007997721293,116357.539573703,0.0,1.0
2020-12-18,38.905,39.49,38.8405,39.2,29651,36.2192612566417,36.7638768031045,36.1592139015189,36.4938964467384,31849.6875688889,0.0,1.0
2020-12-21,38.28,38.44,37.96,38.2,40651,35.7747711837209,35.9243000078953,35.4757135353722,35.7000067716337,43497.7004327593,0.14755,1.0
2020-12-22,38.35,38.5,38.198,38.44,36004,35.8401900442972,35.9803733169607,35.6981376613316,35.9243000078953,38525.2812078685,0.0,1.0
2020-12-23,38.8828,38.9399,38.5,38.5,36599,36.3381210287979,36.3914841279252,35.9803733169607,35.9803733169607,39161.9477537713,0.0,1.0
2020-12-24,38.94,39.09,38.72,39.09,26855,36.3915775834403,36.5317608561037,36.1859754502005,36.5317608561037,28735.5967902818,0.0,1.0
2020-12-28,39.13,39.45,39.11,39.15,35302,36.5691430621473,36.8682007104961,36.5504519591255,36.5878341651691,37774.1216864842,0.0,1.0
2020-12-29,38.54,39.33,38.325,39.33,30395,36.0177555230043,36.7560540923653,35.81682616552,36.7560540923653,32523.4952314511,0.0,1.0
2020-12-30,38.8,38.96,38.46,38.46,30530,36.2891596844323,36.4388057037496,35.9711618933832,35.9711618933832,32642.3651112585,0.03041,1.0
2020-12-31,38.92,39.0285,38.5642,38.87,36870,36.4013941989203,36.5028729057698,36.0686188634635,36.3546298178836,39421.0285506747,0.0,1.0
2021-01-04,38.56,39.1683,38.1,38.95,66540,36.0646906554565,36.6336261151482,35.6344583499194,36.4294528275422,71143.8904193624,0.0,1.0
2021-01-05,39.18,39.58,38.5,38.56,173378,36.6445689803108,37.0186840286039,36.0085733982125,36.0646906554565,185373.992081879,0.0,1.0
2021-01-06,41.26,41.6,39.73,39.73,75928,38.589967231435,38.9079650224841,37.1589771717138,37.1589771717138,81181.4444208199,0.0,1.0
2021-01-07,41.5,41.62,41.3249,41.62,62390,38.8144362604109,38.9266707748988,38.6506673980206,38.9266707748988,66706.7526790505,0.0,1.0
2021-01-08,40.9436,41.77,40.3901,41.77,39621,38.2940422282351,39.0669639180087,37.7763605301595,39.0669639180087,42362.3697370839,0.0,1.0
2021-01-11,41.14,41.15,40.799,40.799,49526,38.4777327169471,38.4870855931544,38.1587996382772,38.1587996382772,52952.6948739005,0.0,1.0
2021-01-12,41.97,41.97,41.38,41.38,41344,39.2540214421553,39.2540214421553,38.7022017459229,38.7022017459229,44204.583791676,0.0,1.0
2021-01-13,41.5,41.995,41.431,41.96,27633,38.8144362604109,39.2774036326736,38.7499014145803,39.2446685659479,29544.9222115756,0.0,1.0
2021-01-14,42.35,42.576,41.85,41.85,57685,39.6094307380337,39.8208057403194,39.1417869276673,39.1417869276673,61676.2145903356,0.0,1.0
2021-01-15,41.85,41.9987,41.59,41.75,73513,39.1417869276673,39.2808641968703,38.8986121462768,39.0482581655941,78599.3510129035,0.0,1.0
2021-01-19,42.11,42.35,41.83,42.35,42987,39.3849617090579,39.6094307380337,39.1230811752527,39.6094307380337,45961.2626609127,0.0,1.0
2021-01-20,42.39,42.495,42.08,42.41,45307,39.6468422428631,39.74504744304,39.3569030804359,39.6655479952777,48441.7830362196,0.0,1.0
2021-01-21,41.99,42.45,41.9,42.41,48278,39.2727271945699,39.702959500107,39.188551308704,39.6655479952777,51618.3459823562,0.0,1.0
2021-01-22,42.51,42.51,41.45,41.53,92062,39.759076757351,39.759076757351,38.7676718793742,38.8424948890328,98431.7529273722,0.0,1.0
2021-01-25,42.4871,43.06,42.09,42.5,99885,39.7376586708362,40.273484948754,39.3662559566432,39.7497238811437,106796.024865314,0.0,1.0
2021-01-26,42.54,42.75,42.23,42.75,55892,39.787135385973,39.9835457863269,39.4971962235458,39.9835457863269,59759.1572485573,0.0,1.0
2021-01-27,41.61,42.1099,41.4349,41.82,29330,38.9173178986915,39.3848681802958,38.7535490363012,39.1137282990454,31359.3373309273,0.0,1.0
2021-01-28,41.42,42.04,41.19,41.98,77250,38.7396132507522,39.3194915756066,38.5244970979837,39.2633743183626,82594.9133588181,0.0,1.0
2021-01-29,40.69,41.702,40.69,41.6,99118,38.0568532876173,39.0033643597989,38.0568532876173,38.9079650224841,105975.956275719,0.0,1.0
2021-02-01,41.57,41.66,40.665,41.12,89743,38.8799063938622,38.9640822797281,38.033471097099,38.4590269645324,95952.3017418822,0.0,1.0
2021-02-02,41.91,42.0,41.52,42.0,24842,39.1979041849113,39.2820800707773,38.8331420128255,39.2820800707773,26560.8134324888,0.0,1.0
2021-02-03,42.19,42.19,41.6775,41.81,22722,39.4597847187165,39.4597847187165,38.9804498130909,39.104375422838,24294.1310205704,0.0,1.0
2021-02-04,43.07,43.07,42.39,42.39,19425,40.2828378249613,40.2828378249613,39.6468422428631,39.6468422428631,20769.0121941106,0.0,1.0
2021-02-05,43.41,43.47,42.995,43.47,48810,40.6008356160105,40.6569528732545,40.2126912534064,40.6569528732545,52187.1549649697,0.0,1.0
2021-02-08,44.6,44.65,43.67,43.67,46858,41.7138278846825,41.7605922657192,40.844010397401,40.844010397401,50100.0964422977,0.0,1.0
2021-02-09,44.96,45.04,44.4,44.68,180575,42.0505314281463,42.1253544378049,41.526770360536,41.7886508943411,193068.951194415,0.0,1.0
2021-02-10,44.75,45.28,44.53,45.21,68008,41.8541210277924,42.3498234667808,41.6483577512312,42.2843533333295,72713.4610706343,0.0,1.0
2021-02-11,44.73,45.2,44.1627,44.94,64245,41.8354152753778,42.2750004571222,41.3048266081361,42.0318256757317,68690.0997894791,0.0,1.0
2021-02-12,44.86,44.9368,44.54,44.67,59811,41.957002666073,42.0288327553453,41.6577106274385,41.7792980181338,63949.3121411556,0.0,1.0
2021-02-16,44.66,45.1753,44.59,45.16,136670,41.7699451419265,42.2518988528901,41.7044750084752,42.2375889522929,146126.172281549,0.0,1.0
2021-02-17,44.6,44.65,44.1379,44.49,190196,41.7138278846825,41.7605922657192,41.2816314751419,41.6109462464019,203355.62642322,0.0,1.0
2021-02-18,43.96,44.3756,43.88,44.29,44394,41.1152438074135,41.5039493425901,41.0404207977549,41.4238887222554,47465.6127333511,0.0,1.0
2021-02-19,44.71,44.7975,44.2,44.2,36017,41.8167095229631,41.8985471897772,41.3397128363894,41.3397128363894,38509.0096368227,0.0,1.0
2021-02-22,45.06,45.33,44.49,44.49,46296,42.1440601902196,42.3965878478175,41.6109462464019,41.6109462464019,49499.2117651759,0.0,1.0
2021-02-23,44.94,45.05,44.33,44.83,70746,42.0318256757317,42.1347073140123,41.4613002270847,41.9289440374511,75640.9027894231,0.0,1.0
2021-02-24,45.86,45.88,44.99,45.03,78499,42.8922902868058,42.9109960392205,42.0785900567683,42.1160015615976,83930.3314401794,0.0,1.0
2021-02-25,44.68,46.09,44.55,45.97,63868,41.7886508943411,43.1074064395744,41.6670635036459,42.9951719250864,68287.0152284918,0.0,1.0
2021-02-26,44.36,45.0,43.89,44.64,37153,41.4893588557066,42.0879429329756,41.0497736739622,41.7512393895118,39723.6092688695,0.0,1.0
2021-03-01,45.83,45.95,45.19,45.21,625122,42.8642316581839,42.9764661726718,42.2656475809149,42.2843533333295,668374.076746809,0.0,1.0
2021-03-02,45.36,45.8287,45.36,45.8,190758,42.4246464764394,42.8630157842769,42.4246464764394,42.8361730295619,203956.511100342,0.0,1.0
2021-03-03,45.8,46.5,45.47,45.47,110739,42.8361730295619,43.4908743640748,42.52752811472,42.52752811472,118401.01113841,0.0,1.0
2021-03-04,45.1,46.1726,44.54,45.89,208704,42.1814716950489,43.1846611970469,41.6577106274385,42.9203489154278,223144.191555194,0.0,1.0
2021-03-05,46.37,46.45,44.8784,45.84,55089,43.3692869733796,43.4441099830382,41.9742119582945,42.8735845343912,58900.5978255524,0.0,1.0
2021-03-08,47.6,47.82,46.79,46.79,51482,44.5196907468809,44.7254540234421,43.7621077740873,43.7621077740873,55044.0301558404,0.0,1.0
2021-03-09,47.65,48.16,47.2426,47.92,59891,44.5664551279175,45.0434518144913,44.185418951231,44.8189827855154,64034.847326511,0.0,1.0
2021-03-10,48.65,48.7381,47.63,48.04,51057,45.5017427486503,45.5841415880369,44.5477493755029,44.9312173000033,54589.6244836398,0.0,1.0
2021-03-11,49.16,49.19,48.79,49.1,71253,45.978739435224,46.006798063846,45.6326830155529,45.9226221779801,76182.9820266132,0.0,1.0
2021-03-12,49.72,49.79,49.22,49.22,63056,46.5025005028344,46.5679706362857,46.034856692468,46.034856692468,67418.8330971344,0.0,1.0
2021-03-15,49.58,49.79,49.15,49.74,118588,46.3715602359318,46.5679706362857,45.9693865590167,46.5212062552491,126793.082011592,0.0,1.0
2021-03-16,48.93,49.49,48.8,49.43,123657,45.7636232824555,46.2873843500659,45.6420358917602,46.2312670928219,132212.805193675,0.0,1.0
2021-03-17,49.2,49.23,48.5553,48.71,37100,46.0161509400534,46.0442095686753,45.4131710109669,45.5578600058943,39666.9422085715,0.0,1.0
2021-03-18,48.43,49.8099,48.3461,49.07,37136,45.2959794720891,46.5865828599383,45.2175088407096,45.8945635493581,39705.4330419815,0.0,1.0
2021-03-19,48.68,48.95,47.99,48.47,31693,45.5298013772723,45.7823290348702,44.8844529189667,45.3333909769184,33885.8328683627,0.0,1.0
2021-03-22,48.03,48.91,47.68,48.91,35339,44.921864423796,45.7449175300409,44.5945137565395,45.7449175300409,37784.0989409355,0.0,1.0
2021-03-23,46.32,47.6844,46.1303,47.59,61475,43.3225225923429,44.5986290220707,43.1450985306899,44.5103378706736,65728.4439965481,0.0,1.0
2021-03-24,45.67,47.4322,45.62,46.72,47536,42.7145856388666,44.3627494841219,42.66782125783,43.696637640636,50825.0071381848,0.0,1.0
2021-03-25,46.57,46.74,44.94,45.18,31258,43.6250133146403,43.7842628801007,42.0980910105204,42.3229139264645,33368.1287269999,0.07342,1.0
2021-03-26,47.56,47.56,46.82,47.1,22145,44.5524078429095,44.5524078429095,43.859203852082,44.1214972540167,23639.9389167385,0.0,1.0
2021-03-29,46.54,47.8381,46.51,47.48,200791,43.5969104501473,44.8129213967596,43.5688075856543,44.4774668709281,214345.765411192,0.0,1.0
2021-03-30,47.29,47.42,46.64,46.65,304473,44.2994820624724,44.4212611419421,43.690586665124,43.6999542866217,325027.009338276,0.0,1.0
2021-03-31,47.38,47.7099,47.09,47.54,52547,44.3837906559514,44.6928284891595,44.1121296325191,44.5336725999141,56094.2817908267,0.0,1.0
2021-04-01,47.93,47.93,47.3389,47.56,117745,44.8990098383232,44.8990098383232,44.345289731596,44.5524078429095,125693.592583038,0.0,1.0
2021-04-05,48.33,48.4157,47.9,48.28,368074,45.2737146982299,45.3539952144649,44.8709069738302,45.2268765907416,392921.511710978,0.0,1.0
2021-04-06,48.12,48.6238,48.09,48.15,44057,45.0769946467789,45.5489354178314,45.0488917822859,45.1050975112719,47031.1487403363,0.0,1.0
2021-04-07,47.45,48.24,47.365,48.24,53597,44.4493640064351,45.1894061047509,44.3697392237049,45.1894061047509,57215.163970216,0.0,1.0
2021-04-08,47.64,47.7,47.0,47.57,49455,44.6273488148908,44.6835545438768,44.02782103904,44.5617754644071,52793.5506492347,0.0,1.0
2021-04-09,47.86,47.96,47.62,47.65,25945,44.8334364878395,44.9271127028162,44.6086135718955,44.6367164363885,27696.4648992901,0.0,1.0
2021-04-12,48.03,48.08,47.77,47.89,25632,44.9926860532999,45.0395241607882,44.7491278943605,44.8615393523325,27362.3352591483,0.0,1.0
2021-04-13,47.48,47.9497,47.21,47.93,39629,44.4774668709281,44.9174640526736,44.2245410904911,44.8990098383232,42304.2284638261,0.0,1.0
2021-04-14,47.86,48.33,47.48,47.48,41273,44.8334364878395,45.2737146982299,44.4774668709281,44.4774668709281,44059.2097046985,0.0,1.0
2021-04-15,48.05,48.43,47.6091,48.06,37470,45.0114212962952,45.3673909132066,44.598402864463,45.0207889177929,39999.4812016343,0.0,1.0
2021-04-16,48.36,48.405,47.95,48.36,105391,45.3018175627229,45.3439718594624,44.9177450813185,45.3018175627229,112505.613112395,0.0,1.0
2021-04-19,47.9,48.25,47.46,48.25,139119,44.8709069738302,45.1987737262486,44.4587316279328,45.1987737262486,148510.483728053,0.0,1.0
2021-04-20,46.72,47.77,46.415,47.56,138149,43.7655276371053,44.7491278943605,43.4798151814265,44.5524078429095,147475.002095665,0.0,1.0
2021-04-21,47.6,47.645,46.5,46.74,31937,44.5898783289001,44.6320326256396,43.5594399641566,43.7842628801007,34092.9658696716,0.0,1.0
2021-04-22,47.32,47.949,47.32,47.83,27400,44.3275849269654,44.9168083191688,44.3275849269654,44.8053336233465,29249.6873478724,0.0,1.0
2021-04-23,48.28,48.42,47.3866,47.47,54683,45.2268765907416,45.3580232917089,44.3899732861399,44.4680992494305,58374.4763957557,0.0,1.0
2021-04-26,48.395,48.74,48.325,48.49,37597,45.3346042379648,45.6577871796343,45.2690308874811,45.4235966421926,40135.0545699985,0.0,1.0
2021-04-27,48.43,48.62,48.3,48.36,67137,45.3673909132066,45.5453757216623,45.2456118337369,45.3018175627229,71669.20655015,0.0,1.0
2021-04-28,48.47,48.58,48.25,48.37,52896,45.4048613991973,45.5079052356716,45.1987737262486,45.3111851842206,56466.8416771189,0.0,1.0
2021-04-29,48.69,49.0699,48.475,48.71,22344,45.610949072146,45.9668250128424,45.4095452099461,45.6296843151413,23852.3727774037,0.0,1.0
2021-04-30,48.15,48.48,48.05,48.4,30841,45.1050975112719,45.4142290206949,45.0114212962952,45.3392880487136,32922.9783757567,0.0,1.0
2021-05-03,49.02,49.23,48.39,48.39,780879,45.920080581569,46.11680063302,45.3299204272159,45.3299204272159,833593.671770776,0.0,1.0
2021-05-04,48.78,49.1,48.34,48.8,246128,45.695257665625,45.9950215535504,45.2830823197276,45.7139929086203,262743.322903545,0.0,1.0
2021-05-05,48.95,49.11,48.48,49.11,31600,45.8545072310853,46.004389175048,45.4142290206949,46.004389175048,33733.2160654295,0.0,1.0
2021-05-06,49.46,49.46,48.72,49.06,16647,46.3322559274664,46.3322559274664,45.639051936639,45.9575510675597,17770.7863240888,0.0,1.0
2021-05-07,50.02,50.02,49.41,49.41,27936,46.8568427313358,46.8568427313358,46.2854178199781,46.2854178199781,29821.8710127797,0.0,1.0
2021-05-10,49.34,50.4299,49.34,50.2,52467,46.2198444694944,47.2408215365252,46.2198444694944,47.0254599182938,56008.8812438256,0.0,1.0
2021-05-11,48.895,49.04,48.3,48.56,23955,45.8029853128482,45.9388158245643,45.2456118337369,45.4891699926763,25572.1262926381,0.0,1.0
2021-05-12,47.52,49.0151,47.414,48.68,31305,44.5149373569188,45.9154904470351,44.4156405690435,45.6015814506483,33418.301548363,0.0,1.0
2021-05-13,48.7166,48.93,47.6,47.6,31083,45.6358669453298,45.83577198809,44.5898783289001,44.5898783289001,33181.3150304349,0.0,1.0
2021-05-14,49.71,49.72,48.97,49.25,24412,46.5664464649081,46.5758140864058,45.8732424740807,46.1355358760154,26059.9769173818,0.0,1.0
2021-05-17,49.86,49.86,49.32,49.53,46746,46.7069607873731,46.7069607873731,46.201109226499,46.3978292779501,49901.6746264104,0.0,1.0
2021-05-18,49.25,49.91,49.25,49.91,31837,46.1355358760154,46.7537988948615,46.1355358760154,46.7537988948615,33986.2151859202,0.0,1.0
2021-05-19,48.89,48.93,47.99,48.73,142439,45.7983015020993,45.83577198809,44.9552155673092,45.6484195581366,152054.606428598,0.0,1.0
2021-05-20,49.0,49.07,48.3592,49.03,31517,45.9013453385737,45.9669186890573,45.3010681530031,45.9294482030667,33644.6129979158,0.0,1.0
2021-05-21,49.32,49.62,49.1,49.39,17484,46.201109226499,46.4821378714291,45.9950215535504,46.2666825769827,18664.2895470876,0.0,1.0
2021-05-24,49.39,49.6,49.21,49.6,27606,46.2666825769827,46.4634026284338,46.0980653900247,46.4634026284338,29469.5937564002,0.0,1.0
2021-05-25,48.61,49.55,48.6,49.51,15919,45.5360081001646,46.4165645209454,45.5266404786669,46.3790940349547,16993.6413463789,0.0,1.0
2021-05-26,49.47,49.54,48.71,48.71,18413,46.3416235489641,46.4071968994477,45.6296843151413,45.6296843151413,19656.0033991377,0.0,1.0
2021-05-27,50.02,50.17,49.76,49.76,20182,46.8568427313358,46.9973570538008,46.6132845723964,46.6132845723964,21544.4229946993,0.0,1.0
2021-05-28,49.95,50.27,49.62,50.27,17288,46.7912693808521,47.0910332687775,46.4821378714291,47.0910332687775,18455.058206935,0.0,1.0
2021-06-01,50.71,50.81,50.18,50.18,53420,47.5032086146749,47.5968848296516,47.0067246752985,47.0067246752985,57026.2152599761,0.0,1.0
2021-06-02,50.52,50.86,50.2901,50.86,48584,47.3252238062192,47.6437229371399,47.1098621879878,47.6437229371399,51863.7521937603,0.0,1.0
2021-06-03,50.35,50.3826,50.01,50.3,36726,47.1659742407589,47.1965126868413,46.8474751098381,47.1191361332705,39205.2561145241,0.0,1.0
2021-06-04,50.5,50.62,50.12,50.62,20757,47.3064885632239,47.4189000211959,46.9505189463125,47.4189000211959,22158.2394262696,0.0,1.0
2021-06-07,50.94,50.94,50.6147,50.64,27978,47.7186639091213,47.7186639091213,47.4139351818021,47.4376352641912,29866.7062999552,0.0,1.0
2021-06-08,51.33,51.4,50.69,51.0,40875,48.0840011475303,48.149574498014,47.4844733716796,47.7748696381073,43634.3419833681,0.0,1.0
2021-06-09,50.89,51.25,50.89,51.25,28265,47.6718258016329,48.009060175549,47.6718258016329,48.009060175549,30173.0807623217,0.0,1.0
2021-06-10,50.17,51.14,50.17,51.14,23878,46.9973570538008,47.9060163390746,46.9973570538008,47.9060163390746,25489.9282661496,0.0,1.0
2021-06-11,50.63,50.685,50.4,50.42,20523,47.4282676426936,47.4797895609307,47.2128123482472,47.2315475912425,21908.4428262914,0.0,1.0
2021-06-14,50.1,50.81,49.995,50.59,13187,46.9317837033172,47.5968848296516,46.8334236775916,47.3907971567029,14077.2126662917,0.0,1.0
2021-06-15,50.24,50.419,49.84,50.23,38296,47.0629304042845,47.2306108290928,46.6882255443778,47.0535627827868,40881.2418494205,0.0,1.0
2021-06-16,50.24,50.3792,49.8,50.12,22082,47.0629304042845,47.193327695532,46.6507550583871,46.9505189463125,23572.6859859751,0.0,1.0
2021-06-17,49.26,50.245,48.78,50.2,19688,46.144903497513,47.0676142150333,45.695257665625,47.0254599182938,21017.0746169676,0.0,1.0
2021-06-18,48.07,48.86,47.99,48.67,34251,45.0301565392905,45.7701986376063,44.9552155673092,45.5922138291506,36563.176691678,0.0,1.0
2021-06-21,49.26,49.37,48.41,48.41,17043,46.144903497513,46.2479473339874,45.3486556702113,45.3486556702113,18193.5190317441,0.0,1.0
2021-06-22,49.3146,49.4099,48.805,49.19,30259,46.1960507108903,46.2853241437631,45.7186767193691,46.0793301470294,32301.6893963238,0.0,1.0
2021-06-23,49.37,49.7,49.36,49.47,28262,46.2479473339874,46.5570788434104,46.2385797124897,46.3416235489641,30169.8782418091,0.0,1.0
2021-06-24,49.93,49.93,49.27,49.5,32457,46.8943132173265,46.8943132173265,46.2744404609989,46.4904567245676,34558.0924170829,0.13,1.0
2021-06-25,49.91,50.34,49.89,50.05,26426,46.8755291944075,47.2793856871663,46.8567451714885,47.0070173548406,28136.6777648529,0.0,1.0
2021-06-28,49.29,49.93,48.95,49.92,90247,46.2932244839179,46.8943132173265,45.9738960942946,46.884921205867,96089.1076305414,0.0,1.0
2021-06-29,49.11,49.6,49.1034,49.51,313400,46.1241682776468,46.5843768391627,46.1179695500835,46.4998487360271,333687.838170927,0.0,1.0
2021-06-30,49.39,49.51,48.97,48.97,40456,46.387144598513,46.4998487360271,45.9926801172137,45.9926801172137,43074.90485336,0.0,1.0
2021-07-01,49.88,49.9816,49.5,49.67,65258,46.8473531600289,46.9427759964575,46.4904567245676,46.6501209193793,69482.4535525155,0.0,1.0
2021-07-02,49.28,50.04,49.28,50.04,16096,46.2838324724584,46.9976253433811,46.2838324724584,46.9976253433811,17137.968867898,0.0,1.0
2021-07-06,48.41,49.33,47.985,49.33,30645,45.4667274754812,46.330792529756,45.0675669884521,46.330792529756,32628.7932378687,0.0,1.0
2021-07-07,48.1101,48.53,47.9401,48.26,27337,45.1850610518105,45.5794316129953,45.0253968569989,45.3258473035885,29106.6510276919,0.0,1.0
2021-07-08,47.48,48.0,47.06,47.18,41796,44.5932704097469,45.0816550056413,44.1988059284475,44.3115100659616,44501.6492794896,0.0,1.0
2021-07-09,48.71,48.73,48.11,48.11,16595,45.7484878192664,45.7672718421855,45.1849671316959,45.1849671316959,17669.2714564344,0.0,1.0
2021-07-12,48.96,48.9806,48.31,48.5,27047,45.9832881057542,46.0026356493607,45.3728073608861,45.5512555786168,28797.8779802459,0.0,1.0
2021-07-13,48.08,48.84,48.06,48.84,32288,45.1567910973174,45.8705839682401,45.1380070743984,45.8705839682401,34378.1522618471,0.0,1.0
2021-07-14,47.71,48.62,47.68,48.24,16908,44.8092866733156,45.6639597161309,44.7811106389371,45.3070632806695,18002.5334007467,0.0,1.0
2021-07-15,47.61,47.7695,47.19,47.58,148371,44.7153665587205,44.8651691414996,44.3209020774211,44.687190524342,157975.744215886,0.0,1.0
2021-07-16,46.91,48.01,46.9,48.01,21099,44.0579257565549,45.0910470171008,44.0485337450954,45.0910470171008,22464.8363036643,0.0,1.0
2021-07-19,45.9997,46.51,45.7136,45.99,233841,43.2029709533958,43.6822452981745,42.9342655055393,43.1938607022801,248978.614440739,0.0,1.0
2021-07-20,47.31,47.67,46.07,46.13,75753,44.4336062149352,44.7717186274775,43.2689967939562,43.3253488627132,80656.8436661208,0.0,1.0
2021-07-21,48.03,48.23,47.71,47.71,34918,45.1098310400199,45.29767126921,44.8092866733156,44.8092866733156,37178.4043817882,0.0,1.0
2021-07-22,47.15,47.93,46.96,47.93,45500,44.2833340315831,45.0159109254248,44.1048858138524,45.0159109254248,48445.4264096272,0.0,1.0
2021-07-23,47.64,47.64,47.23,47.53,18512,44.743542593099,44.743542593099,44.3584701232592,44.6402304670444,19710.3677735169,0.0,1.0
2021-07-26,47.93,48.24,47.65,47.65,42688,45.0159109254248,45.3070632806695,44.7529346045585,44.7529346045585,45451.3925840476,0.0,1.0
2021-07-27,47.64,47.71,47.275,47.7,26783,44.743542593099,44.8092866733156,44.400734174827,44.7998946618561,28516.7880336054,0.0,1.0
2021-07-28,48.11,48.4,47.42,47.86,25401,45.1849671316959,45.4573354640217,44.5369183409898,44.9501668452082,27045.3247523284,0.0,1.0
2021-07-29,48.63,48.9155,48.41,48.61,16118,45.6733517275904,45.9414936547593,45.4667274754812,45.6545677046714,17161.393030118,0.0,1.0
2021-07-30,48.34,48.94,48.22,48.45,55682,45.4009833952646,45.9645040828351,45.2882792577505,45.5042955213192,59286.5545789201,0.0,1.0
2021-08-02,48.07,49.1962,48.07,48.52,42731,45.1473990858579,46.2051274164277,45.1473990858579,45.5700396015358,45497.1761738413,0.0,1.0
2021-08-03,48.45,48.55,47.64,48.24,23604,45.5042955213192,45.5982156359143,44.743542593099,45.3070632806695,25131.9965928097,0.0,1.0
2021-08-04,47.64,48.2766,47.64,48.12,21471,44.743542593099,45.3414380426113,44.743542593099,45.1943591431554,22860.9175921122,0.0,1.0
2021-08-05,48.47,48.58,47.87,47.87,35676,45.5230795442382,45.6263916702928,44.9595588566677,44.9595588566677,37985.4732437332,0.0,1.0
2021-08-06,48.97,49.3,48.84,48.88,15812,45.9926801172137,46.3026164953774,45.8705839682401,45.9081520140781,16835.5842283302,0.0,1.0
2021-08-09,48.6782,48.99,48.54,48.89,21290,45.7186212228252,46.0114641401327,45.5888236244548,45.9175440255376,22668.2006211201,0.0,1.0
2021-08-10,49.24,49.2496,48.595,48.72,15179,46.2462644266204,46.2552807576215,45.6404796874821,45.7578798307259,16161.6071971809,0.0,1.0
2021-08-11,49.74,49.75,49.02,49.36,15995,46.7158649995958,46.7252570110553,46.0396401745112,46.3589685641345,17030.4306686151,0.0,1.0
2021-08-12,49.5749,49.83,49.28,49.81,11154,46.5608028903993,46.8003931027314,46.2838324724584,46.7816090798124,11876.0502455601,0.0,1.0
2021-08-13,49.26,49.59,49.2,49.59,21471,46.2650484495394,46.5749848277032,46.2086963807824,46.5749848277032,22860.9175921122,0.0,1.0
2021-08-16,49.01,49.1636,48.55,48.96,21068,46.0302481630517,46.1745094590697,45.5982156359143,45.9832881057542,22431.829529627,0.0,1.0
2021-08-17,48.3,48.6,47.87,48.6,164767,45.3634153494266,45.6451756932118,44.9595588566677,45.6451756932118,175433.133477693,0.0,1.0
2021-08-18,47.76,48.4801,47.71,48.15,107485,44.8562467306131,45.5325654758123,44.8092866733156,45.222535177534,114443.003464589,0.0,1.0
2021-08-19,47.17,47.6185,46.92,47.23,37399,44.3021180545021,44.7233497684611,44.0673177680144,44.3584701232592,39820.0110394209,0.0,1.0
2021-08-20,47.92,47.9886,47.14,47.14,59949,45.0065189139653,45.0709481125775,44.2739420201236,44.2739420201236,63829.7773149613,0.0,1.0
2021-08-23,48.42,48.5199,48.11,48.32,17285,45.4761194869407,45.5699456814212,45.1849671316959,45.3821993723456,18403.9383624265,0.0,1.0
2021-08-24,48.76,48.8844,48.46,48.61,14968,45.795447876564,45.9122844991203,45.5136875327787,45.6545677046714,15936.9481867978,0.0,1.0
2021-08-25,48.9,49.2595,48.7172,48.84,31294,45.9269360369971,46.2645788489664,45.7552500675173,45.8705839682401,33319.8060233599,0.0,1.0
2021-08-26,48.37,48.92,48.2815,48.92,26762,45.4291594296431,45.9457200599161,45.3460401282265,45.9457200599161,28494.4286060318,0.0,1.0
2021-08-27,49.54,49.67,48.47,48.47,42747,46.5280247704057,46.6501209193793,45.5230795442382,45.5230795442382,45514.2119281831,0.0,1.0
2021-08-30,49.27,49.76,49.2266,49.76,18994,46.2744404609989,46.7346490225148,46.2336791312647,46.7346490225148,20223.5698730651,0.0,1.0
2021-08-31,49.3,49.4045,49.03,49.26,21531,46.3026164953774,46.4007630151293,46.0490321859707,46.2650484495394,22924.8016708942,0.0,1.0
2021-09-01,49.47,49.61,49.01,49.21,14237,46.4622806901891,46.5937688506222,46.0302481630517,46.2180883922419,15158.6271603047,0.0,1.0
2021-09-02,49.58,49.8295,49.5035,49.62,16143,46.5655928162437,46.7999235021584,46.4937439285784,46.6031608620817,17188.0113962772,0.0,1.0
2021-09-03,49.29,49.48,49.07,49.48,11084,46.2932244839179,46.4716727016486,46.0866002318087,46.4716727016486,11801.5188203145,0.0,1.0
2021-09-07,48.87,49.39,48.8502,49.31,18547,45.8987600026186,46.387144598513,45.8801638199287,46.312008506837,19747.6334861397,0.0,1.0
2021-09-08,48.3379,48.7,48.2201,48.7,16740,45.3990110728581,45.7390958078069,45.2883731778651,45.7390958078069,17823.6579801574,0.0,1.0
2021-09-09,48.3925,48.7025,48.21,48.21,17022,45.450291455427,45.7414438106718,45.278887246291,45.278887246291,18123.9131504324,0.0,1.0
2021-09-10,47.81,48.65,47.81,48.6,21172,44.9032067879107,45.6921357505094,44.9032067879107,45.6451756932118,22542.5619328489,0.0,1.0
2021-09-13,48.09,48.18,47.8,48.18,10613,45.1661831087769,45.2507112119125,44.8938147764512,45.2507112119125,11300.0288018763,0.0,1.0
2021-09-14,47.34,48.25,47.27,48.25,14472,44.4617822493138,45.316455292129,44.3960381690972,45.316455292129,15408.8398022005,0.0,1.0
2021-09-15,47.93,47.985,47.34,47.34,27319,45.0159109254248,45.0675669884521,44.4617822493138,44.4617822493138,29087.4858040573,0.0,1.0
2021-09-16,47.78,48.12,47.7006,47.93,12667,44.8750307535321,45.1943591431554,44.8004581825436,45.0159109254248,13486.993765511,0.0,1.0
2021-09-17,47.91,47.9651,47.541,47.77,12759,44.9971269025057,45.0488768856476,44.6505616796499,44.8656387420726,13584.9493529766,0.0,1.0
2021-09-20,46.97,46.9886,46.3654,46.95,36900,44.1142778253119,44.1317469666266,43.54643681247,44.0954938023929,39288.7084508845,0.0,1.0
2021-09-21,46.89,47.29,46.5886,47.29,13577,44.0391417336359,44.4148221920162,43.7560665082463,44.4148221920162,14455.9022937035,0.0,1.0
2021-09-22,47.62,48.03,47.31,47.35,22525,44.72475857018,45.1098310400199,44.4336062149352,44.4711742607733,23983.1479093814,0.0,1.0
2021-09-23,48.4222,48.76,47.82,47.82,16325,45.4781857294618,45.795447876564,44.9125987993702,44.9125987993702,17381.7931019157,0.0,1.0
2021-09-24,48.4982,48.61,48.09,48.09,11578,45.6998371999062,45.8051863015007,45.315190480131,45.315190480131,12286.9619238196,0.16,1.0
2021-09-27,49.64,49.98,48.62,48.62,26549,46.7757549476752,47.0961368308785,45.8146092980655,45.8146092980655,28174.689248185,0.0,1.0
2021-09-28,49.04,49.69,48.925,49.52,23747,46.2103751537871,46.8228699304992,46.1020106932919,46.6626789888976,25201.1128696617,0.0,1.0
2021-09-29,49.17,49.308,48.83,49.26,16407,46.3328741091296,46.4629114617238,46.0124922259263,46.4176810782128,17411.6586875201,0.0,1.0
2021-09-30,48.33,49.28,48.33,49.28,36622,45.5413423976862,46.4365270713424,45.5413423976862,46.4365270713424,38864.4946946036,0.0,1.0
2021-10-01,49.12,49.4799,48.2,48.45,51831,46.2857591263055,46.6248927726728,45.4188434423438,45.6544183564638,55004.7956014417,0.0,1.0
2021-10-04,49.12,49.419,49.008,49.1,12675,46.2857591263055,46.5675067235931,46.1802215647798,46.2669131331759,13451.1351169816,0.0,1.0
2021-10-05,49.38,49.6474,49.041,49.35,413331,46.5307570369904,46.7827279651332,46.2113174534436,46.502488047296,438640.720239615,0.0,1.0
2021-10-06,49.06,49.1,48.3806,48.85,10991,46.2292211469167,46.2669131331759,45.5890227603041,46.0313382190559,11664.0178359562,0.0,1.0
2021-10-07,49.92,50.135,49.5248,49.56,23728,47.0395988514897,47.2421932776329,46.6672020272487,46.7003709751568,25180.9494324055,0.0,1.0
2021-10-08,49.71,50.13,49.64,49.98,130574,46.8417159236288,47.2374817793505,46.7757549476752,47.0961368308785,138569.508226016,0.0,1.0
2021-10-11,49.42,50.0574,49.42,49.87,13517,46.5684490232496,47.16907082429,46.5684490232496,46.9924838686657,14344.6937574943,0.0,1.0
2021-10-12,49.46,49.7089,49.421,49.5,18185,46.6061410095088,46.8406793940067,46.5693913229061,46.643832995768,19298.5319212868,0.0,1.0
2021-10-13,49.43,49.62,48.9,49.62,108027,46.5778720198144,46.7569089545456,46.0784532018799,46.7569089545456,114641.875604116,0.0,1.0
2021-10-14,49.95,50.0299,49.76,49.81,20742,47.0678678411841,47.1431575837368,46.8888309064528,46.9359458892769,22012.1060825588,0.0,1.0
2021-10-15,49.83,50.58,49.83,50.48,16960,46.9547918824065,47.6615166247666,46.9547918824065,47.5672866591186,17998.5208350302,0.0,1.0
2021-10-18,49.81,49.98,49.59,49.59,17513,46.9359458892769,47.0961368308785,46.7286399648512,46.7286399648512,18585.3829825403,0.0,1.0
2021-10-19,49.81,50.05,49.5715,50.01,28354,46.9359458892769,47.1620978068321,46.7112074212063,47.1244058205729,30090.2157875263,0.0,1.0
2021-10-20,50.3,50.36,49.7,49.9,43196,47.3976727209521,47.4542107003409,46.832292927064,47.0207528583601,45841.0439852574,0.0,1.0
2021-10-21,50.34,50.48,50.04,50.29,11774,47.4353647072113,47.5672866591186,47.1526748102673,47.3882497243873,12494.9636976206,0.0,1.0
2021-10-22,50.29,50.57,50.1472,50.35,45060,47.3882497243873,47.6520936282018,47.253689333442,47.4447877037761,47819.183303447,0.0,1.0
2021-10-25,50.79,50.8085,50.355,50.52,21294,47.8593995526274,47.8768320962723,47.4494992020585,47.6049786453778,22597.9069965291,0.0,1.0
2021-10-26,50.3,50.93,50.2934,50.93,20056,47.3976727209521,47.9913215045346,47.3914535432194,47.9913215045346,21284.0998742551,0.0,1.0
2021-10-27,49.26,50.11,49.245,50.11,47930,46.4176810782128,47.2186357862209,46.4035465833656,47.2186357862209,50864.9235626767,0.0,1.0
2021-10-28,50.09,50.11,49.49,49.49,37598,47.1997897930913,47.2186357862209,46.6344099992032,46.6344099992032,39900.2586294496,0.0,1.0
2021-10-29,50.2,50.32,49.9499,49.99,28840,47.3034427553041,47.4165187140817,47.0677736112184,47.1055598274433,30605.9752878698,0.0,1.0
2021-11-01,51.41,51.43,50.4673,50.48,28655,48.4436253396451,48.4624713327747,47.5553194534813,47.5672866591186,30409.6470830065,0.0,1.0
2021-11-02,51.26,51.47,51.1,51.47,20669,48.3022803911731,48.5001633190339,48.1515124461363,48.5001633190339,21934.6360341533,0.0,1.0
2021-11-03,52.44,52.65,51.2,51.2,11567,49.4141939858197,49.6120769136805,48.2457424117843,48.2457424117843,12275.2883548817,0.0,1.0
2021-11-04,52.3,52.76,52.0376,52.62,17903,49.2822720339125,49.7157298758933,49.0350126040521,49.5838079239861,18999.2640630628,0.0,1.0
2021-11-05,53.41,53.5935,52.76,52.76,38883,50.3282246526054,50.5011366395695,49.7157298758933,49.7157298758933,41263.9437280943,0.0,1.0
2021-11-08,53.48,53.8277,53.3747,53.78,26637,50.394185628559,50.7218232191172,50.2949614747317,50.6768755255031,28268.0777996875,0.0,1.0
2021-11-09,53.4,53.52,53.04,53.34,26841,50.3188016560406,50.4318776148183,49.9795737797078,50.2622636766518,28484.569441807,0.0,1.0
2021-11-10,53.16,53.7,53.0,53.23,25577,50.0926497384854,50.6014915529847,49.9418817934486,50.158610714439,27143.1702474981,0.0,1.0
2021-11-11,53.6369,53.8,53.12,53.27,23253,50.5420324446608,50.6957215186327,50.0549577522262,50.1963027006982,24676.8635009998,0.0,1.0
2021-11-12,53.68,53.8497,53.571,53.76,27914,50.5826455598551,50.7425538115598,50.4799348972987,50.6580295323735,29623.2730300137,0.0,1.0
2021-11-15,53.62,53.88,53.46,53.88,111033,50.5261075804663,50.7711054911511,50.3753396354294,50.7711054911511,117831.943624759,0.0,1.0
2021-11-16,53.65,53.789,53.4,53.58,24109,50.5543765701607,50.6853562224114,50.3188016560406,50.4884155942071,25585.2794110698,0.0,1.0
2021-11-17,53.14,53.67,52.91,53.45,75987,50.0738037453558,50.5732225632903,49.8570748243654,50.3659166388646,80639.9529888821,0.0,1.0
2021-11-18,53.0,53.37,52.62,53.32,67225,49.9418817934486,50.2905326663462,49.5838079239861,50.2434176835222,71341.424713143,0.0,1.0
2021-11-19,52.52,52.809,52.37,52.58,34772,49.4895779583381,49.7619025590609,49.3482330098661,49.5461159377269,36901.2126459711,0.0,1.0
2021-11-22,52.91,53.56,52.76,52.77,30162,49.8570748243654,50.4695696010775,49.7157298758933,49.7251528724581,32008.9260274871,0.0,1.0
2021-11-23,53.11,53.18,52.74,53.01,22304,50.0455347556614,50.111495731615,49.6968838827637,49.9513047900134,23669.7528717284,0.0,1.0
2021-11-24,52.9,52.985,52.635,52.72,21608,49.8476518278006,49.9277472986014,49.5979424188333,49.6780378896341,22931.1343280267,0.0,1.0
2021-11-26,50.96,51.7,50.25,51.7,30280,48.019590494229,48.7168922400244,47.3505577381281,48.7168922400244,32134.1515851837,0.0,1.0
2021-11-29,50.76,51.57,50.57,51.57,31941,47.831130562933,48.5943932846819,47.6520936282018,48.5943932846819,33896.8604947936,0.0,1.0
2021-11-30,49.76,50.42,49.4,50.32,51212,46.8888309064528,47.5107486797298,46.54960303012,47.4165187140817,54347.8920403047,0.0,1.0
2021-12-01,49.1,51.09,49.02,50.67,34479,46.2669131331759,48.1420894495715,46.1915291606575,47.7463235938498,36590.2712188094,0.0,1.0
2021-12-02,50.34,50.61,49.44,49.44,81063,47.4353647072113,47.689785614461,46.5872950163792,46.5872950163792,86026.7744369136,0.0,1.0
2021-12-03,49.8,50.57,49.4639,50.57,27285,46.9265228927121,47.6520936282018,46.6098159781691,47.6520936282018,28955.7571334787,0.0,1.0
2021-12-06,50.79,51.115,50.05,50.33,25501,47.8593995526274,48.1656469409835,47.1620978068321,47.4259417106465,27062.5164984732,0.0,1.0
2021-12-07,51.21,51.72,51.06,51.45,46639,48.2551654083491,48.735738233154,48.1138204598771,48.4813173259043,49494.8710627933,0.0,1.0
2021-12-08,51.4,51.55,51.3001,51.5,47806,48.4342023430803,48.5755472915523,48.3400666073979,48.5284323087283,50733.3306037414,0.0,1.0
2021-12-09,50.7,51.15,50.7,51.02,23677,47.7745925835442,48.1986274289603,47.7745925835442,48.0761284736179,25126.8265218756,0.0,1.0
2021-12-10,50.8,51.01,50.41,51.01,16635,47.8688225491922,48.066705477053,47.5013256831649,48.066705477053,17653.6199345948,0.0,1.0
2021-12-13,50.03,50.68,49.96,50.68,16720,47.1432518137025,47.7557465904146,47.0772908377489,47.7557465904146,17743.8247854779,0.0,1.0
2021-12-14,49.76,50.4912,49.66,49.83,29982,46.8888309064528,47.5778404152711,46.7946009408048,46.9547918824065,31817.9039903229,0.0,1.0
2021-12-15,50.34,50.47,49.1785,49.84,105101,47.4353647072113,47.5578636625538,46.3408836562096,46.9642148789713,111536.706266658,0.0,1.0
2021-12-16,49.76,50.7835,49.64,50.76,32683,46.8888309064528,47.8532746048603,46.7757549476752,47.831130562933,34684.2957813262,0.0,1.0
2021-12-17,49.93,50.2279,49.1992,49.55,86808,47.0490218480545,47.3297329157199,46.3603892590988,46.690947978592,92123.561123072,0.0,1.0
2021-12-20,49.1,49.24,48.2451,49.13,169124,46.2669131331759,46.3988350850832,45.461341156851,46.2951821228704,179480.061185357,0.0,1.0
2021-12-21,50.39,50.39,49.5,49.5,30100,47.4824796900353,47.4824796900353,46.643832995768,46.643832995768,31943.1295480194,0.0,1.0
2021-12-22,50.95,50.9629,50.225,50.34,19070,48.0101674976642,48.0223231632328,47.3270002467161,47.4353647072113,20237.723604011,0.0,1.0
2021-12-23,51.38,51.5286,51.0,51.21,62968,48.4153563499507,48.5553820789037,48.0572824804882,48.2551654083491,66823.7535342089,0.0,1.0
2021-12-27,51.49,51.55,50.6799,51.07,40539,48.9959448602944,49.0530386006637,48.2250842090743,48.596288677709,42602.5687626153,0.50614,1.0
2021-12-28,51.3895,51.79,51.29,51.54,46444,48.9003128451757,49.2814135621411,48.8056323923966,49.0435229772689,48808.1527322062,0.0,1.0
2021-12-29,51.5,51.59,51.23,51.48,37570,49.0054604836893,49.0911010942433,48.7485386520272,48.9864292368995,39482.4368734171,0.0,1.0
2021-12-30,51.43,51.98,51.2501,51.58,77859,48.9388511199251,49.4622104066441,48.767665055051,49.0815854708484,81822.2798117482,0.0,1.0
2021-12-31,51.4,51.5633,51.25,51.49,50445,48.9103042497404,49.0656943797789,48.767569898817,48.9959448602944,53012.8168240491,0.0,1.0
2022-01-03,51.96,52.46,51.61,51.61,78449,49.4431791598543,49.9189603295988,49.1101323410331,49.1101323410331,82442.3127570588,0.0,1.0
2022-01-04,52.43,52.54,52.16,52.33,285788,49.8904134594142,49.995085316758,49.6334916277521,49.7952572254652,300335.551482037,0.0,1.0
2022-01-05,51.29,52.71,51.2301,52.38,78928,48.8056323923966,50.1568509144711,48.7486338082612,49.8428353424397,82945.6954363871,0.0,1.0
2022-01-06,51.57,51.88,51.1,51.36,74390,49.0720698474535,49.3670541726952,48.6248355478936,48.8722417561608,78176.696273982,0.0,1.0
2022-01-07,51.23,51.82,51.23,51.53,20380,48.7485386520272,49.3099604323258,48.7485386520272,49.034007353874,21417.4091956412,0.0,1.0
2022-01-10,51.07,51.11,50.3601,50.88,113565,48.596288677709,48.6343511712885,47.9207745729056,48.415491833206,119345.832939303,0.0,1.0
2022-01-11,51.4,51.53,50.57,51.21,116900,48.9103042497404,49.034007353874,48.1205075079644,48.7295074052374,122850.595435253,0.0,1.0
2022-01-12,51.16,51.69,50.86,51.44,92451,48.681929288263,49.1862573281922,48.3964605864163,48.9483667433199,97157.0607235636,0.0,1.0
2022-01-13,51.17,51.79,51.09,51.25,103526,48.6914449116579,49.2814135621411,48.6153199244988,48.767569898817,108795.81473935,0.0,1.0
2022-01-14,51.23,51.2344,50.56,50.9,27396,48.7485386520272,48.752725526321,48.1109918845695,48.4345230799958,28790.5467283507,0.0,1.0
2022-01-18,50.0,50.81,49.8838,50.81,66121,47.5781169744556,48.3488824694418,47.467545430607,48.3488824694418,69486.7769099605,0.0,1.0
2022-01-19,49.1,50.27,49.1,50.26,59060,46.7217108689154,47.8350388061177,46.7217108689154,47.8255231827228,62066.3487288799,0.0,1.0
2022-01-20,47.98,49.8,47.92,49.27,154288,45.6559610486876,47.3878045065578,45.5988673083183,46.8834764666286,162141.767908592,0.0,1.0
2022-01-21,47.37,48.59,47.35,47.73,81341,45.0755080215993,46.236414075776,45.0564767748095,45.4180704638153,85481.5250923774,0.0,1.0
2022-01-24,48.39,48.5,46.355,46.68,136764,46.0461016078781,46.150773465222,44.1096722470178,44.4189300073518,143725.738529572,0.0,1.0
2022-01-25,47.9737,48.5065,46.9,47.7,58361,45.6499662059488,46.1569586204286,44.6282737220394,45.3895235936307,61331.7673241815,0.0,1.0
2022-01-26,47.27,48.87,46.83,48.52,64706,44.9803517876503,46.5028515308329,44.5616643582751,46.1698047120117,67999.7487445124,0.0,1.0
2022-01-27,46.55,48.12,46.3102,47.53,226396,44.2952269032182,45.7891797762161,44.0670422542087,45.2277579959175,237920.302858508,0.0,1.0
2022-01-28,47.05,47.09,45.75,46.47,45150,44.7710080729627,44.8090705665423,43.5339770316269,44.2191019160591,47448.2838657116,0.0,1.0
2022-01-31,48.08,48.08,46.78,46.92,52516,45.7511172826365,45.7511172826365,44.5140862413007,44.6473049688292,55189.2375524188,0.0,1.0
2022-02-01,48.48,48.5709,47.51,48.05,94553,46.1317422184322,46.2182392350917,45.2087267491277,45.7225704124519,99366.0594541445,0.0,1.0
2022-02-02,48.08,48.61,47.7786,48.61,480783,45.7511172826365,46.2554453225658,45.4643163935145,46.2554453225658,505256.439907163,0.0,1.0
2022-02-03,47.39,48.2543,47.37,47.75,136642,45.094539268389,45.9169745984095,45.0755080215993,45.4371017106051,143597.528327321,0.0,1.0
2022-02-04,47.5002,47.7827,46.6717,47.33,50356,45.1994014382007,45.4682177991064,44.411032039934,45.0374455280197,52919.2864306041,0.0,1.0
2022-02-07,47.72,48.02,47.42,47.53,69588,45.4085548404204,45.6940235422672,45.1230861385737,45.2277579959175,73130.2586411327,0.0,1.0
2022-02-08,48.58,48.65,47.69,47.69,53833,46.2268984523811,46.2935078161453,45.3800079702358,45.3800079702358,56573.2771947475,0.0,1.0
2022-02-09,49.01,49.03,48.76,48.76,114360,46.6360702583614,46.6551015051512,46.3981796734891,46.3981796734891,120181.301060527,0.0,1.0
2022-02-10,48.33,49.36,48.0872,48.27,50534,45.9890078675088,46.9691170771826,45.7579685314808,45.9319141271395,53106.3472174943,0.0,1.0
2022-02-11,48.21,48.94,47.8438,48.47,39031,45.8748203867701,46.5694608945972,45.5263582580492,46.1222265950373,41017.8065905335,0.0,1.0
2022-02-14,48.1,48.51,47.8817,48.2,42177,45.7701485294263,46.1602890886168,45.5624224707158,45.8653047633752,44323.9483633248,0.0,1.0
2022-02-15,49.22,49.25,48.49,48.49,79185,46.8358983496541,46.8644452198388,46.1412578418271,46.1412578418271,83215.7775837513,0.0,1.0
2022-02-16,49.29,49.4279,48.8265,49.07,55921,46.9025077134184,47.0337281600339,46.4614585690652,46.6931639987307,58767.5632791684,0.0,1.0
2022-02-17,48.32,49.0,48.17,48.95,76304,45.9794922441139,46.6265546349665,45.8367578931905,46.5789765179921,80188.1251847011,0.0,1.0
2022-02-18,48.07,48.71,47.89,48.22,34554,45.7416016592416,46.3506015565147,45.5703204381336,45.884336010165,36312.9125292536,0.0,1.0
2022-02-22,47.27,48.15,47.07,47.9,59094,44.9803517876503,45.8177266464008,44.7900393197525,45.5798360615285,62102.0794409825,0.0,1.0
2022-02-23,46.63,47.9,46.51,47.66,42189,44.3713518903773,45.5798360615285,44.2571644096386,45.3514611000511,44336.5592028905,0.0,1.0
2022-02-24,47.16,47.2177,45.1957,45.54,87995,44.8756799303065,44.9305850772951,43.0065260268481,43.3341489403342,92474.2356315236,0.0,1.0
2022-02-25,48.34,48.34,47.22,47.31,48624,45.9985234909037,45.9985234909037,44.9327736706759,45.0184142812299,51099.1219199637,0.0,1.0
2022-02-28,48.45,48.56,47.74,47.74,34705,46.1031953482475,46.2078672055913,45.4275860872102,45.4275860872102,36471.5989271211,0.0,1.0
2022-03-01,47.47,48.49,47.2069,48.28,35724,45.1706642555482,46.1412578418271,44.9203082040286,45.9414297505343,37542.4693869032,0.0,1.0
2022-03-02,48.87,49.13,47.86,47.86,722570,46.5028515308329,46.7502577391001,45.5417735679489,45.5417735679489,759351.195411899,0.0,1.0
2022-03-03,48.59,49.06,48.2361,49.06,25006,46.236414075776,46.6836483753359,45.8996561638308,46.6836483753359,26278.8878481945,0.0,1.0
2022-03-04,47.7959,48.11,47.47,48.1,22778,45.4807784219877,45.7796641528212,45.1706642555482,45.7701485294263,23937.4753021745,0.0,1.0
2022-03-07,46.51,47.81,46.48,47.71,67070,44.2571644096386,45.4941954509745,44.2286175394539,45.3990392170256,70484.084138943,0.0,1.0
2022-03-08,46.57,47.5,46.44,46.69,32737,44.314258150008,45.1992111257328,44.1905550458744,44.4284456307467,34403.4212383565,0.0,1.0
2022-03-09,47.56,47.795,47.32,47.41,39312,45.2563048661022,45.4799220158821,45.0279299046248,45.1135705151788,41313.1104170288,0.0,1.0
2022-03-10,47.51,47.555,46.84,46.96,214264,45.2087267491277,45.2515470544047,44.57117998167,44.6853674624087,225170.744057648,0.0,1.0
2022-03-11,46.98,47.85,46.93,47.85,38546,44.7043987091985,45.532257944554,44.656820592224,45.532257944554,40508.1184914223,0.0,1.0
2022-03-14,46.57,47.29,46.4495,47.09,31243,44.314258150008,44.9993830344401,44.1995948880995,44.8090705665423,32833.3717124347,0.0,1.0
2022-03-15,47.1,47.13,46.6,46.67,535409,44.8185861899372,44.8471330601219,44.3428050201926,44.4094143839569,562663.08341654,0.0,1.0
2022-03-16,48.35,48.35,47.55,47.55,32165,46.0080391142986,46.0080391142986,45.2467892427073,45.2467892427073,33802.3045523945,0.0,1.0
2022-03-17,48.82,48.83,48.15,48.18,122267,46.4552734138585,46.4647890372534,45.8177266464008,45.8462735165854,128490.793430985,0.0,1.0
2022-03-18,49.12,49.12,48.45,48.5,90710,46.7407421157052,46.7407421157052,46.1031953482475,46.150773465222,95327.4380832491,0.0,1.0
2022-03-21,48.66,49.3655,48.48,49.05,17509,46.3030234395402,46.9743506700498,46.1317422184322,46.674132751941,18400.2658295624,0.0,1.0
2022-03-22,48.97,49.41,48.701,48.94,18237,46.5980077647818,47.016695194157,46.3420374954593,46.5694608945972,19165.3234298778,0.0,1.0
2022-03-23,48.07,48.73,48.06,48.7,20438,45.7416016592416,46.3696328033044,45.7320860358467,46.3410859331198,21478.3615868752,0.0,1.0
2022-03-24,48.39,48.4199,47.91,48.2,66064,46.0461016078781,46.0745533218289,45.5893516849234,45.8653047633752,69426.8754220237,0.0,1.0
2022-03-25,48.57,48.68,48.33,48.41,77257,46.2173828289862,46.32205468633,45.9890078675088,46.0651328546679,81189.6360268721,0.0,1.0
2022-03-28,48.38,48.4199,47.9594,48.4199,20488,46.0365859844833,46.0745533218289,45.6363588644941,46.0745533218289,21530.906751732,0.0,1.0
2022-03-29,49.47,49.52,48.9,48.9,51629,47.0737889345264,47.1213670515008,46.5313984010176,46.5313984010176,54257.0863278587,0.0,1.0
2022-03-30,48.55,49.478,48.36,49.25,232282,46.1983515821964,47.0814014332423,46.0175547376935,46.8644452198388,244105.919665453,0.0,1.0
2022-03-31,47.96,48.64,47.96,48.36,63580,45.6369298018978,46.2839921927504,45.6369298018978,46.0175547376935,66816.4316319367,0.0,1.0
2022-04-01,48.23,48.39,47.81,48.13,17043,45.8938516335599,46.0461016078781,45.4941954509745,45.798695399611,17910.5448930968,0.0,1.0
2022-04-04,48.21,48.34,47.8899,48.32,22122,45.8748203867701,45.9985234909037,45.5702252818996,45.9794922441139,23248.082739253,0.0,1.0
2022-04-05,47.26,48.4,47.2275,48.25,55962,44.9708361642555,46.055617231273,44.9399103882221,45.9128828803497,58810.650314351,0.0,1.0
2022-04-06,46.48,46.85,46.31,46.85,1054566,44.2286175394539,44.5806956050649,44.0668519417408,44.5806956050649,1108246.88644802,0.0,1.0
2022-04-07,46.38,46.58,45.845,46.48,33051,44.133461305505,44.3237737734029,43.6243754538784,44.2286175394539,34733.4048736575,0.0,1.0
2022-04-08,46.27,46.7552,46.19,46.32,23303,44.0287894481612,44.4904874952814,43.9526644610021,44.0763675651357,24489.1995331712,0.0,1.0
2022-04-11,46.13,46.76,46.06,46.06,22176,43.8955707206328,44.4950549945109,43.8289613568685,43.8289613568685,23304.8315172983,0.0,1.0
2022-04-12,46.32,47.0749,46.1658,46.53,157846,44.0763675651357,44.794701975216,43.9296366523865,44.2761956564284,165880.881839803,0.0,1.0
2022-04-13,47.13,47.2,46.3078,46.4,44416,44.8471330601219,44.9137424238861,44.0647585045939,44.1524925522948,46676.9208456134,0.0,1.0
2022-04-14,46.88,47.3386,46.8299,47.26,21109,44.6092424752496,45.0456289641393,44.5615692020412,44.9708361642555,22183.5176992537,0.0,1.0
2022-04-18,46.75,46.9766,46.56,46.78,41338,44.485539371116,44.7011633972442,44.3047425266131,44.5140862413007,43442.2404970273,0.0,1.0
2022-04-19,47.76,47.86,46.7701,46.82,53668,45.446617334,45.5417735679489,44.5046657741397,44.5521487348802,56399.87815072,0.0,1.0
2022-04-20,48.03,48.32,47.9601,48.05,43096,45.7035391656621,45.9794922441139,45.6370249581318,45.7225704124519,45289.7284933932,0.0,1.0
2022-04-21,47.28,48.51,47.1,48.44,130611,44.9898674110452,46.1602890886168,44.8185861899372,46.0936797248526,137259.530542291,0.0,1.0
2022-04-22,46.06,47.03,45.9947,46.97,117897,43.8289613568685,44.751976826173,43.7668243360999,44.6948830858036,123898.346022498,0.0,1.0
2022-04-25,46.19,46.269,45.135,45.73,31308,43.9526644610021,44.0278378858217,42.9487661928411,43.5149457848371,32901.6804267486,0.0,1.0
2022-04-26,44.87,45.94,44.87,45.93,36691,42.6966021728765,43.7147738761298,42.6966021728765,43.7052582527349,38558.6928752341,0.0,1.0
2022-04-27,44.66,45.2,44.53,44.89,276383,42.4967740815838,43.0106177449079,42.3730709774502,42.7156334196663,290451.805972468,0.0,1.0
2022-04-28,45.51,45.66,44.37,45.07,28364,43.3056020701495,43.4483364210729,42.2208210031319,42.8869146407743,29807.8211199788,0.0,1.0
2022-04-29,44.35,45.59,44.29,45.24,31614,42.2017897563421,43.3817270573086,42.1446960159728,43.0486802384874,33223.2568356723,0.0,1.0
2022-05-02,44.79,44.98,43.94,44.32,54638,42.6204771857173,42.8012740302203,41.8116491971516,42.1732428861575,57419.2543489424,0.0,1.0
2022-05-03,45.16,45.45,44.63,44.83,197199,42.9725552513283,43.2485083297802,42.4682272113991,42.6585396792969,207237.079292015,0.0,1.0
2022-05-04,46.25,46.29,44.78,45.27,60248,44.0097582013714,44.047820694951,42.6109615623225,43.0772271086721,63314.821845878,0.0,1.0
2022-05-05,44.78,45.85,44.35,45.85,37997,42.6109615623225,43.6291332655758,42.2017897563421,43.6291332655758,39931.1725812944,0.0,1.0
2022-05-06,44.25,44.77,43.83,44.65,35596,42.1066335223932,42.6014459389276,41.7069773398078,42.4872584581889,37407.9537648698,0.0,1.0
2022-05-09,43.28,44.01,43.16,43.69,61785,41.1836180530888,41.8782585609158,41.0694305723501,41.5737586122793,64930.0602135767,0.0,1.0
2022-05-10,42.97,43.96,42.21,43.82,102770,40.8886337278472,41.8306804439414,40.1654463498354,41.6974617164129,108001.331846715,0.0,1.0
2022-05-11,42.2,43.68,42.13,42.88,52180,40.1559307264405,41.5642429888844,40.0893213626763,40.8029931172931,54836.134044581,0.0,1.0
2022-05-12,42.68,42.86,41.82,41.85,67647,40.6126806493953,40.7839618705034,39.7943370374347,39.8228839076194,71090.4553413907,0.0,1.0
2022-05-13,43.65,43.96,43.13,43.15,1265180,41.5356961186998,41.8306804439414,41.0408837021654,41.0599149489552,1329581.83347112,0.0,1.0
2022-05-16,43.51,43.8992,43.36,43.53,22942,41.4024773911713,41.7728254537004,41.2597430402479,41.4215086379611,24109.8234429048,0.0,1.0
2022-05-17,44.87,44.8871,44.13,44.2,21300,42.6966021728765,42.7128738888817,41.9924460416545,42.0590554054188,22384.2402290068,0.0,1.0
2022-05-18,43.46,44.4907,43.25,44.32,488853,41.3548992741968,42.3356745775083,41.1550711829041,42.1732428861575,513737.229515054,0.0,1.0
2022-05-19,43.33,43.85,43.11,43.11,31205,41.2311961700632,41.7260085865976,41.0218524553756,41.0218524553756,32793.4373871435,0.0,1.0
2022-05-20,43.11,43.75,42.27,43.75,71056,41.0218524553756,41.6308523526487,40.2225400902048,41.6308523526487,74672.984681329,0.0,1.0
2022-05-23,43.54,43.835,43.11,43.58,101209,41.431024261356,41.7117351515052,41.0218524553756,41.4690867549355,106360.871799885,0.0,1.0
2022-05-24,42.95,43.25,42.25,43.13,28406,40.8696024810574,41.1550711829041,40.203508843415,41.0408837021654,29851.9590584585,0.0,1.0
2022-05-25,43.92,44.14,42.79,42.79,45160,41.7926179503618,42.0019616650494,40.7173525067391,40.7173525067391,47458.7928986829,0.0,1.0
2022-05-26,44.8,45.05,44.28,44.34,23627,42.6299928091122,42.8678833939845,42.1351803925779,42.1922741329472,24829.6922014434,0.0,1.0
2022-05-27,45.66,45.66,44.985,45.1,22529,43.4483364210729,43.4483364210729,42.8060318419177,42.915461510959,23675.8003811875,0.0,1.0
2022-05-31,45.29,45.53,45.08,45.33,12002,43.0962583554619,43.3246333169393,42.8964302641692,43.1343208490415,12612.9413722319,0.0,1.0
2022-06-01,45.22,45.5,44.65,45.5,23649,43.0296489916977,43.2960864467546,42.4872584581889,43.2960864467546,24852.8120739803,0.0,1.0
2022-06-02,46.05,46.06,45.17,45.17,26649,43.8194457334736,43.8289613568685,42.9820708747232,42.9820708747232,28005.5219653898,0.0,1.0
2022-06-03,45.56,45.7684,45.34,45.7,64136,43.353180187124,43.5514857786735,43.1438364724364,43.4863989146524,67400.7338651445,0.0,1.0
2022-06-06,45.84,46.03,45.7161,46.0,50034,43.6196176421809,43.8004144866838,43.5017190683182,43.7718676164992,52580.8955689261,0.0,1.0
2022-06-07,46.29,46.3,45.42,45.42,20958,44.047820694951,44.0573363183459,43.2199614595955,43.2199614595955,22024.8313013861,0.0,1.0
2022-06-08,45.68,46.1229,45.5199,46.11,26453,43.4673676678627,43.8888146280224,43.3150225373104,43.876539473843,27799.544919151,0.0,1.0
2022-06-09,44.93,45.5218,44.9,45.41,29610,42.7536959132458,43.3168305057555,42.7251490430611,43.2104458362006,31117.2466282109,0.0,1.0
2022-06-10,43.79,44.46,43.65,44.3575,383445,41.6689148462282,42.3064616136859,41.5356961186998,42.2089264738883,402963.614770494,0.0,1.0
2022-06-13,41.88,42.86,41.7665,42.82,33818,39.851430777804,40.7839618705034,39.743428452272,40.7458993769238,35539.4477025611,0.0,1.0
2022-06-14,41.85,42.23,41.54,42.1,57044,39.8228839076194,40.1844775966252,39.5278995823777,40.0607744924916,59947.7276818527,0.0,1.0
2022-06-15,42.39,42.75,42.12,42.19,39989,40.3367275709435,40.6792900131596,40.0798057392814,40.1464151030456,42024.5719491902,0.0,1.0
2022-06-16,40.36,41.47,40.1736,41.47,92039,38.4050560217806,39.4612902186135,38.2276848016998,39.4612902186135,96724.0885651434,0.0,1.0
2022-06-17,40.63,41.1,40.29,40.54,270328,38.6619778534426,39.1092121530025,38.3384466580163,38.5763372428886,284088.586508308,0.0,1.0
2022-06-21,41.18,41.63,40.91,41.23,109904,39.1853371401616,39.6135401929318,38.9284153084996,39.2329152571361,115498.475968487,0.0,1.0
2022-06-22,41.01,41.28,40.66,40.66,58588,39.0235715424485,39.2804933741106,38.6905247236273,38.6905247236273,61570.3223726314,0.0,1.0
2022-06-23,41.21,41.2899,40.662,41.18,40670,39.2138840103463,39.2899138412715,38.6924278483063,39.1853371401616,42740.2370945402,0.0,1.0
2022-06-24,42.2,42.2725,41.41,41.41,46565,40.2653603954818,40.3345366663034,39.511577582391,39.511577582391,48802.3199270929,0.115,1.0
2022-06-27,42.49,42.765,42.2101,42.43,30000,40.5420654787683,40.8044582301606,40.2749973656238,40.4848161511918,31441.4173265927,0.0,1.0
2022-06-28,41.87,43.04,41.86,42.8,20977,39.950489093811,41.066850981553,39.9409475392149,40.8378536712469,21984.8870419978,0.0,1.0
2022-06-29,41.35,41.95,41.03,41.95,32794,39.4543282548145,40.0268215305796,39.1489985077398,40.0268215305796,34369.6613269427,0.0,1.0
2022-06-30,41.12,41.4,40.49,40.81,31978,39.2348724991045,39.5020360277949,38.6337545595511,38.9390843066259,33514.4547756594,0.0,1.0
2022-07-01,41.66,41.7391,40.73,41.1,40031,39.7501164472932,39.8255901441482,38.8627518698572,39.2157893899124,41954.379233361,0.0,1.0
2022-07-05,41.76,41.77,40.6576,41.1,31391,39.845531993254,39.8550735478501,38.7936710145815,39.2157893899124,32899.2510433024,0.0,1.0
2022-07-06,41.2407,41.785,40.91,41.76,36242,39.3500390630793,39.8693858797442,39.0344998525867,39.845531993254,37983.3282250124,0.0,1.0
2022-07-07,42.06,42.11,41.62,41.62,128824,40.1317786311366,40.179486404117,39.7119502289088,39.7119502289088,135013.638189366,0.0,1.0
2022-07-08,41.95,42.2181,41.66,42.02,40890,40.0268215305796,40.2826306093007,39.7501164472932,40.0936124127523,42854.6518161459,0.0,1.0
2022-07-11,41.45,41.74,41.41,41.74,20567,39.5497438007754,39.8264488840618,39.511577582391,39.8264488840618,21555.1876718677,0.0,1.0
2022-07-12,41.56,41.92,41.35,41.4,11303,39.6547009013323,39.9981968667914,39.4543282548145,39.5020360277949,11846.0780014159,0.0,1.0
2022-07-13,41.48,41.575,40.97,40.97,26339,39.5783684645636,39.6690132332264,39.0917491801632,39.0917491801632,27604.5163655042,0.0,1.0
2022-07-14,40.99,41.05,40.4805,40.77,98967,39.1108322893554,39.1680816169319,38.6246900826849,38.9009180882415,103722.091618697,0.0,1.0
2022-07-15,41.83,41.89,41.13,41.44,19239,39.9123228754266,39.9695722030031,39.2444140537006,39.5402022461793,20163.3809315439,0.0,1.0
2022-07-18,41.82,42.52,41.72,42.17,44541,39.9027813208305,40.5706901425565,39.8073657748697,40.2367357316935,46681.0723047922,0.0,1.0
2022-07-19,43.18,43.2201,42.33,42.33,82018,41.2004327458982,41.2386943798285,40.3894006052309,40.3894006052309,85958.7388764159,0.0,1.0
2022-07-20,43.69,43.79,43.0925,43.13,186869,41.6870520302986,41.7824675762594,41.1169441431824,41.1527249729178,195847.540480101,0.0,1.0
2022-07-21,43.76,43.79,43.23,43.45,125674,41.7538429124712,41.7824675762594,41.2481405188786,41.4580547199925,131712.289370074,0.0,1.0
2022-07-22,43.44,43.94,43.1599,43.94,73212,41.4485131653964,41.9255908952007,41.1812542211601,41.9255908952007,76729.6348438168,0.0,1.0
2022-07-25,43.75,43.85,43.4476,43.49,230732,41.7443013578751,41.8397169038359,41.4557647468895,41.4962209383769,241818.036753313,0.0,1.0
2022-07-26,43.6,43.6995,43.465,43.47,493744,41.6011780389338,41.6961165071648,41.4723670518866,41.4771378291847,517467.038550039,0.0,1.0
2022-07-27,44.49,44.62,43.7693,43.82,31000,42.4503763979854,42.5744166077345,41.7627165582455,41.8110922400477,32489.4645708125,0.0,1.0
2022-07-28,44.87,44.9626,44.1313,44.54,27723,42.8129554726367,42.9013102681964,42.1081208346238,42.4980841709659,29055.0137515043,0.0,1.0
2022-07-29,45.23,45.3136,44.83,44.863,25385,43.1564514380958,43.236218834519,42.7747892542523,42.8062763844194,26604.6792945185,0.0,1.0
2022-08-01,45.42,45.63,44.65,44.92,52960,43.3377409754214,43.5381136219392,42.6030412715228,42.8606632456171,55504.5820538783,0.0,1.0
2022-08-02,45.01,45.4466,44.98,45.27,17358,42.9465372369819,43.363121510647,42.9179125731936,43.1946176564801,18192.0040651665,0.0,1.0
2022-08-03,45.56,45.6699,45.08,45.33,15464,43.4713227397666,43.5761844247776,43.0133281191545,43.2518669840566,16207.0025846143,0.0,1.0
2022-08-04,45.35,45.57,45.3,45.57,18396,43.2709500932488,43.4808642943627,43.2232423202684,43.4808642943627,19279.8771046666,0.0,1.0
2022-08-05,45.31,45.37,44.825,44.96,13846,43.2327838748645,43.290033202441,42.7700184769543,42.8988294640015,14511.2621434667,0.0,1.0
2022-08-08,45.68,46.0599,45.56,45.56,19642,43.5858213949196,43.9483050540249,43.4713227397666,43.4713227397666,20585.7439709645,0.0,1.0
2022-08-09,45.09,45.57,44.91,45.57,19701,43.0228696737506,43.4808642943627,42.851121691021,43.4808642943627,20647.5787583734,0.0,1.0
2022-08-10,46.06,46.12,45.76,45.82,18430,43.9484004695709,44.0056497971474,43.6621538316883,43.7194031592648,19315.5107109701,0.0,1.0
2022-08-11,46.38,46.8118,46.34,46.41,1140854,44.2537302166456,44.6657345441046,44.2155639982613,44.2823548804339,1195668.89075709,0.0,1.0
2022-08-12,47.18,47.215,46.5317,46.5317,22795,45.0170545843325,45.0504500254188,44.3984755998682,44.3984755998682,23890.2369319893,0.0,1.0
2022-08-15,47.36,47.37,46.82,46.83,22679,45.188802567062,45.1983441216581,44.6735586188734,44.6831001734695,23768.6634516599,0.0,1.0
2022-08-16,47.72,47.9,47.23,47.23,30648,45.5322985325211,45.7040465152507,45.0647623573129,45.0647623573129,32120.5519408471,0.0,1.0
2022-08-17,47.05,47.36,46.77,47.24,10970,44.8930143745834,45.188802567062,44.625850845893,45.074303911909,11497.0782690907,0.0,1.0
2022-08-18,47.44,47.4699,46.9742,47.1899,21658,45.2651350038307,45.293664252073,44.820689390745,45.0265007233826,22698.6072153115,0.0,1.0
2022-08-19,46.69,47.0,46.52,47.0,28432,44.5495184091243,44.8453066016029,44.3873119809908,44.8453066016029,29798.0792476561,0.0,1.0
2022-08-22,45.73,46.09,45.66,46.09,23554,43.6335291679001,43.9770251333591,43.5667382857274,43.9770251333591,24685.7047903521,0.0,1.0
2022-08-23,45.71,46.149,45.6901,46.1151,17693,43.6144460587079,44.033320305476,43.5954583650617,44.0009744353953,18543.0998919801,0.0,1.0
2022-08-24,45.69,45.865,45.6261,45.67,17100,43.5953629495157,43.7623401549472,43.5343924156467,43.5762798403235,17921.6078761578,0.0,1.0
2022-08-25,46.41,46.47,45.91,45.91,68363,44.2823548804339,44.3396042080104,43.8052771506296,43.8052771506296,71647.6537565952,0.0,1.0
2022-08-26,45.14,46.38,45.11,46.38,18509,43.070577446731,44.2537302166456,43.0419527829427,44.2537302166456,19398.3064432635,0.0,1.0
2022-08-29,44.73,45.0398,44.65,44.79,15427,42.6793737082915,42.9749710696782,42.6030412715228,42.736623035868,16168.2248365782,0.0,1.0
2022-08-30,44.1,44.76,43.961,44.76,23987,42.0782557687381,42.7079983720797,41.9456281598525,42.7079983720797,25139.5092470993,0.0,1.0
2022-08-31,43.62,44.2,43.58,44.2,96483,41.620261148126,42.1736713146989,41.5820949297416,42.1736713146989,101118.742264055,0.0,1.0
2022-09-01,43.21,43.3,42.885,43.3,66995,41.2290574096864,41.3149314010512,40.9189568853137,41.3149314010512,70213.9251265027,0.0,1.0
2022-09-02,42.96,43.73,42.82,43.69,50714,40.9905185447843,41.7252182486829,40.8569367804391,41.6870520302986,53150.6679433607,0.0,1.0
2022-09-06,42.37,43.07,42.2,43.07,28985,40.4275668236152,41.0954756453412,40.2653603954818,41.0954756453412,30377.6493737097,0.0,1.0
2022-09-07,42.97,42.99,42.26,42.26,22489,41.0000600993804,41.0191432085726,40.3226097230583,40.3226097230583,23569.5344752581,0.0,1.0
2022-09-08,43.06,43.08,42.4611,42.63,52347,41.0859340907452,41.1050171999373,40.5144903859856,40.6756472431135,54862.1290931715,0.0,1.0
2022-09-09,43.93,43.96,43.46,43.46,23253,41.9160493406046,41.9446740043929,41.4675962745886,41.4675962745886,24370.242569842,0.0,1.0
2022-09-12,44.41,44.539,44.17,44.2,11244,42.3740439612167,42.4971300155062,42.1450466509107,42.1736713146989,11784.2432140069,0.0,1.0
2022-09-13,42.83,43.6726,42.695,43.51,37347,40.8664783350352,41.6704497253014,40.737667347988,41.515304047569,39141.4204298752,0.0,1.0
2022-09-14,42.79,42.89,42.43,42.87,26551,40.8283121166508,40.9237276626117,40.4848161511918,40.9046445534195,27826.7023812788,0.0,1.0
2022-09-15,42.66,43.14,42.5,42.6,22797,40.7042719069017,41.1622665275139,40.5516070333644,40.6470225793252,23892.3330264778,0.0,1.0
2022-09-16,42.22,42.25,41.82,42.11,19226,40.284443504674,40.3130681684622,39.9027813208305,40.179486404117,20149.756317369,0.0,1.0
2022-09-19,42.76,42.8025,41.86,41.86,15413,40.7996874528626,40.840239059896,39.9409475392149,39.9409475392149,16153.5521751591,0.0,1.0
2022-09-20,42.13,42.2639,41.9,42.19,17048,40.1985695133092,40.3263309293508,39.9791137575992,40.2558188408857,17867.1094194584,0.0,1.0
2022-09-21,41.74,42.6337,41.73,42.4,76127,39.8264488840618,40.679177618314,39.8169073294658,40.4561914874035,79784.6925607175,0.0,1.0
2022-09-22,40.83,41.66,40.78,41.66,64601,38.958167415818,39.7501164472932,38.9104596428376,39.7501164472932,67704.9000238406,0.0,1.0
2022-09-23,39.95,40.37,39.48,40.37,174795,38.1185106113625,38.5192559043981,37.6700575453465,38.5192559043981,183193.418053392,0.0,1.0
2022-09-26,39.26,40.3,39.26,39.63,82513,37.61280821777,38.6091739983731,37.61280821777,37.9672845050999,86126.5226793019,0.16,1.0
2022-09-27,39.24,39.9799,39.01,39.67,296588,37.5936473373737,38.3025041076317,37.3732972128173,38.0056062658924,309576.589245438,0.0,1.0
2022-09-28,40.26,40.5199,39.47,39.52,51953,38.5708522375807,38.8198478783295,37.8139974619302,37.8618996629208,54228.1971659954,0.0,1.0
2022-09-29,39.45,39.9,39.07,39.9,46904,37.794836581534,38.2259563904488,37.4307798540059,38.2259563904488,48958.0844200305,0.0,1.0
2022-09-30,39.17,40.0185,39.1,39.37,38474,37.526584255987,38.3394846067964,37.4595211746002,37.7181930599491,40158.9062761439,0.0,1.0
2022-10-03,40.17,40.35,39.58,39.68,51831,38.4846282757977,38.6570761993637,37.9193823041094,38.0151867060905,54100.854374352,0.0,1.0
2022-10-04,41.64,41.68,40.85,40.85,68288,39.8929529849195,39.931274745712,39.136098209269,39.136098209269,71278.5619323522,0.0,1.0
2022-10-05,41.39,41.53,40.81,41.16,42892,39.6534419799668,39.7875681427404,39.0977764484766,39.4330918554104,44770.385403035,0.0,1.0
2022-10-06,41.21,41.555,41.0955,41.21,13234,39.4809940564009,39.8115192432356,39.3712980161326,39.4809940564009,13813.5615131904,0.0,1.0
2022-10-07,40.17,40.8,40.074,40.8,69121,38.4846282757977,39.0881960082785,38.3926560498959,39.0881960082785,72148.0418129996,0.0,1.0
2022-10-10,40.31,40.4642,40.0499,40.34,21815,38.6187544385712,38.7664848264261,38.3695671890185,38.6474957591656,22770.3524565702,0.0,1.0
2022-10-11,40.29,40.82,40.0,40.0932,37058,38.599593558175,39.1073568886747,38.3217607924299,38.4110504950763,38680.8948583808,0.0,1.0
2022-10-12,40.34,40.57,40.05,40.28,563489,38.6474957591656,38.867845883722,38.3696629934204,38.5900131179769,588166.084593181,0.0,1.0
2022-10-13,41.3863,41.4528,39.3572,39.56,228979,39.6498972170935,39.713607144411,37.7059300964956,37.9002214237132,239006.763014118,0.0,1.0
2022-10-14,40.55,41.7,40.48,41.7,179906,38.8486850033258,39.9504356261082,38.7816219219391,39.9504356261082,187784.690765607,0.0,1.0
2022-10-17,41.51,41.56,41.18,41.18,49167,39.7684072623441,39.8163094633347,39.4522527358066,39.4522527358066,51320.1888256789,0.0,1.0
2022-10-18,41.91,42.38,41.6101,42.38,268297,40.1516248702684,40.6019055595795,39.8643074687272,40.6019055595795,280046.630898025,0.0,1.0
2022-10-19,41.38,41.7465,40.9701,41.65,33843,39.6438615397687,39.9949846730294,39.2511592960483,39.9025334251176,35325.099160564,0.0,1.0
2022-10-20,40.82,41.85,40.71,41.34,39648,39.1073568886747,40.0941422290798,39.0019720464955,39.6055397789763,41384.3196973685,0.0,1.0
2022-10-21,41.73,41.86,40.9,40.92,32600,39.9791769467025,40.1037226692779,39.1840004102596,39.2031612906558,34027.6639965247,0.0,1.0
2022-10-24,42.14,42.18,41.7,41.89,23585,40.3719749948249,40.4102967556173,39.9504356261082,40.1324639898722,24617.8667287741,0.0,1.0
2022-10-25,43.02,43.18,42.14,42.14,62664,41.2150537322584,41.3683407754281,40.3719749948249,40.3719749948249,65408.2679962645,0.0,1.0
2022-10-26,43.16,43.7,43.13,43.13,109932,41.3491798950319,41.8665236657297,41.3204385744376,41.3204385744376,114746.293204477,0.0,1.0
2022-10-27,43.18,43.8726,43.1381,43.5,36113,41.3683407754281,42.031882063549,41.328198730998,41.6749148617675,37694.5101198312,0.0,1.0
2022-10-28,44.15,44.23,43.26,43.26,273448,42.2976434746445,42.3742869962294,41.4449842970129,41.4449842970129,285423.21056815,0.0,1.0
2022-10-31,44.21,44.3327,43.95,44.09,69465,42.3551261158332,42.4726781170639,42.1060346706824,42.2401608334559,72507.106733699,0.0,1.0
2022-11-01,44.37,44.62,44.14,44.62,35777,42.5084131590029,42.7479241639556,42.2880630344464,42.7479241639556,37343.7955461247,0.0,1.0
2022-11-02,43.19,44.6399,43.14,44.22,52394,41.3779212156262,42.7669892399498,41.3300190146357,42.3647065560313,54688.5100439852,0.0,1.0
2022-11-03,42.85,43.09,42.3441,42.49,68996,41.0521862488905,41.2821168136451,40.5675117792683,40.7072904017587,72017.5676412338,0.0,1.0
2022-11-04,43.53,43.64,42.8424,43.39,27288,41.7036561823618,41.809041024541,41.04490511434,41.5695300195883,28483.0335931647,0.0,1.0
2022-11-07,43.93,44.0289,43.555,43.78,44393,42.0868737902861,42.1816243438454,41.7276072828571,41.9431671873145,46337.1192575989,0.0,1.0
2022-11-08,43.96,44.345,43.73,44.14,55272,42.1156151108805,42.4844620585076,41.895264986324,42.2880630344464,57692.5473747213,0.0,1.0
2022-11-09,42.95,43.79,42.86,43.6,30774,41.1479906508716,41.9527476275126,41.0617666890886,41.7707192637486,32121.6972953697,0.0,1.0
2022-11-10,45.18,45.21,44.21,44.31,29917,43.2844288150496,43.3131701356439,42.3551261158332,42.4509305178142,31227.1663737432,0.0,1.0
2022-11-11,45.34,45.7305,45.2669,45.33,20711,43.4377158582193,43.8118320479554,43.3676828403711,43.4281354180212,21618.0045715345,0.0,1.0
2022-11-14,44.93,45.563,44.86,45.2,103692,43.0449178100969,43.6513596746371,42.9778547287101,43.3035896954458,108233.022549928,0.0,1.0
2022-11-15,45.49,45.84,45.23,45.38,35183,43.5814224611909,43.9167378681247,43.3323310160401,43.4760376190117,36723.7822818936,0.0,1.0
2022-11-16,44.74,45.25,44.6699,45.25,26270,42.8628894463329,43.3514918964363,42.7957305605441,43.3514918964363,27420.4519383038,0.0,1.0
2022-11-17,44.66,44.67,44.01,44.16,135068,42.786245924748,42.7958263649461,42.163517311871,42.3072239148426,140983.083456521,0.0,1.0
2022-11-18,44.82,45.2,44.6501,45.02,36528,42.9395329679177,43.3035896954458,42.7767612889519,43.1311417718799,38127.6843700937,0.0,1.0
2022-11-21,44.74,44.81,44.555,44.6,46858,42.8628894463329,42.9299525277196,42.6856513026679,42.7287632835594,48910.0699248207,0.0,1.0
2022-11-22,45.23,45.34,44.9434,45.06,37575,43.3323310160401,43.4377158582193,43.0577555999624,43.1694635326723,39220.5360328042,0.0,1.0
2022-11-23,45.26,45.41,45.02,45.18,32973,43.3610723366344,43.504778939606,43.1311417718799,43.2844288150496,34416.9989250739,0.0,1.0
2022-11-25,45.46,45.59,45.46,45.51,7501,43.5526811405966,43.677226863172,43.5526811405966,43.6005833415871,7829.49409932306,0.0,1.0
2022-11-28,44.69,45.21,44.48,45.12,52082,42.8149872453423,43.3131701356439,42.6137980011821,43.2269461738609,54362.8465112577,0.0,1.0
2022-11-29,44.77,45.0111,44.63,44.63,33029,42.8916307669272,43.1226151801035,42.7575046041537,42.7575046041537,34475.451354025,0.0,1.0
2022-11-30,45.8699,45.88,44.384,44.88,120942,43.945383384317,43.9550596289171,42.5218257752802,42.9970156091064,126238.45825361,0.0,1.0
2022-12-01,45.72,46.05,45.5607,45.97,52822,43.8017725857474,44.1179271122849,43.6491561733915,44.0412835907001,55135.2536081113,0.0,1.0
2022-12-02,45.84,46.0,45.17,45.17,623170,43.9167378681247,44.0700249112944,43.2748483748515,43.2748483748515,650460.716954426,0.0,1.0
2022-12-05,44.75,45.65,44.54,45.65,32716,42.872469886531,43.7347095043606,42.6712806423707,43.7347095043606,34148.7440279234,0.0,1.0
2022-12-06,44.45,44.72,44.13,44.65,45960,42.5850566805877,42.8437285659366,42.2784825942483,42.7766654845499,47972.7434748552,0.0,1.0
2022-12-07,44.05,44.59,44.05,44.21,187865,42.2018390726634,42.7191828433612,42.2018390726634,42.3551261158332,196092.24223028,0.0,1.0
2022-12-08,44.28,44.68,44.1201,44.32,44045,42.4221891972199,42.8054068051442,42.2689979584522,42.4605109580123,45973.8791634028,0.0,1.0
2022-12-09,43.85,44.24,43.79,44.08,55315,42.0102302687013,42.3838674364275,41.9527476275126,42.2305803932578,57737.4304898087,0.0,1.0
2022-12-12,44.18,44.27,43.65,43.88,21311,42.3263847952388,42.4126087570218,41.8186214647391,42.0389715892956,22244.2805960104,0.0,1.0
2022-12-13,44.32,45.56,44.22,45.29,26120,42.4605109580123,43.6484855425777,42.3647065560313,43.3898136572288,27263.8829321849,0.0,1.0
2022-12-14,43.97,44.5853,43.7201,44.38,73466,42.1251955510786,42.7146800364681,41.8857803505279,42.517993599201,76683.3240235793,0.0,1.0
2022-12-15,43.04,43.44,42.847,43.42,41011,41.2342146126546,41.6174322205789,41.0493121168311,41.5982713401827,42807.0100663029,0.0,1.0
2022-12-16,42.77,42.8,42.3275,42.49,20781,40.9755427273057,41.0042840479,40.5516082485394,40.7072904017587,21691.0701077233,0.0,1.0
2022-12-19,42.12,42.7436,42.025,42.69,31986,40.3528141144287,40.9502503651827,40.2617999325467,40.8988992057208,33386.774864811,0.0,1.0
2022-12-20,42.08,42.4,42.0,42.0,54756,40.3144923536363,40.6210664399757,40.2378488320514,40.2378488320514,57153.949993672,0.0,1.0
2022-12-21,42.98,43.09,42.58,42.61,35466,41.1767319714659,41.2821168136451,40.7935143635416,40.822255684136,37019.1758067714,0.0,1.0
2022-12-22,42.43,42.64,41.7005,42.64,93181,40.64980776057,40.8509970047303,39.9509146481181,40.8509970047303,97261.7103944838,0.0,1.0
2022-12-23,42.48,42.58,42.055,42.2,25534,40.891071986079,40.9873315717336,40.4819687470469,40.6215451462461,26526.1893933539,0.20183,1.0
2022-12-27,42.34,42.6,42.13,42.6,66322,40.7563085661625,41.0065834888645,40.5541634362878,41.0065834888645,68899.1122795496,0.0,1.0
2022-12-28,41.6,42.55,41.6,42.33,56702,40.0439876323184,40.9584536960372,40.0439876323184,40.7466826075971,58905.3023804321,0.0,1.0
2022-12-29,42.71,42.71,41.8621,41.96,127992,41.1124690330846,41.1124690330846,40.2962840063191,40.390522140675,132965.459106844,0.0,1.0
2022-12-30,42.59,42.61,42.27,42.31,48440,40.996957530299,41.01620944743,40.6889268562043,40.7274306904661,50322.2610720634,0.0,1.0
2023-01-03,42.64,42.976,42.34,42.88,24895,41.0450873231263,41.3685195309258,40.7563085661625,41.2761103286974,25862.3594010945,0.0,1.0
2023-01-04,43.32,43.5,42.84,42.84,49068,41.6996525055777,41.872919759756,41.2376064944356,41.2376064944356,50974.6636309662,0.0,1.0
2023-01-05,42.86,43.0406,42.57,42.93,41404,41.2568584115665,41.4307032232587,40.9777056131681,41.3242401215247,43012.8591541641,0.0,1.0
2023-01-06,43.86,43.97,43.09,43.25,59797,42.2194542681126,42.3253398123327,41.4782554585721,41.6322707956195,62120.5665839424,0.0,1.0
2023-01-09,43.97,44.435,43.93,44.26,26108,42.3253398123327,42.7729468856266,42.2868359780708,42.6044926107311,27122.4936430518,0.0,1.0
2023-01-10,44.77,44.77,43.92,44.06,27288,43.0954164975696,43.0954164975696,42.2772100195054,42.4119734394218,28348.3455849394,0.0,1.0
2023-01-11,45.25,45.25,44.85,44.89,106472,43.5574625087117,43.5574625087117,43.1724241660933,43.2109280003551,110609.244031064,0.0,1.0
2023-01-12,45.86,45.9221,45.155,45.51,55087,44.1446459812048,44.2044231838964,43.4660159023398,43.8077374314137,57227.5473921708,0.0,1.0
2023-01-13,46.13,46.15,45.46,45.46,20328,44.4045468624723,44.4237987796032,43.7596076385864,43.7596076385864,21117.8968429584,0.0,1.0
2023-01-17,45.87,46.05,45.78,46.05,30864,44.1542719397703,44.3275391939486,44.0676383126811,44.3275391939486,32063.3002834055,0.0,1.0
2023-01-18,45.21,46.35,45.13,46.11,44554,43.5189586744499,44.6163179509124,43.4419510059262,44.3852949453414,46285.2605244572,0.0,1.0
2023-01-19,44.96,45.0937,44.52,44.86,46924,43.2783097103133,43.4070087763335,42.854767533433,43.1820501246587,48747.3529840112,0.0,1.0
2023-01-20,45.68,45.734,44.89,45.16,33641,43.9713787270265,44.02335890328,43.2109280003551,43.4708288816226,34948.2077771528,0.0,1.0
2023-01-23,46.25,46.49,45.86,45.86,33938,44.5200583652578,44.7510813708289,44.1446459812048,44.1446459812048,35256.7484777805,0.0,1.0
2023-01-24,46.0089,46.28,45.83,46.14,30667,44.2879765042445,44.5489362409542,44.1157681055085,44.4141728210378,31858.645340565,0.0,1.0
2023-01-25,46.21,46.3,45.42,45.66,32873,44.481554530996,44.5681881580851,43.7211038043245,43.9521268098956,34150.365157348,0.0,1.0
2023-01-26,46.57,46.57,46.02,46.57,45270,44.8280890393526,44.8280890393526,44.2986613182522,44.8280890393526,47029.0825502127,0.0,1.0
2023-01-27,46.69,46.97,46.37,46.42,33904,44.9436005421381,45.213127381971,44.6355698680434,44.6836996608707,35221.4273201328,0.0,1.0
2023-01-30,46.15,46.72,46.15,46.36,89716,44.4237987796032,44.9724784178345,44.4237987796032,44.6259439094779,93202.14645626,0.0,1.0
2023-01-31,47.48,47.48,46.23,46.23,29287,45.7040512688095,45.7040512688095,44.5008064481269,44.5008064481269,30425.0218831032,0.0,1.0
2023-02-01,48.119,48.5034,46.98,47.34,62276,46.3191500211425,46.6891718683988,45.2227533405365,45.5692878488931,64695.8945194842,0.0,1.0
2023-02-02,49.11,49.52,48.55,48.55,52941,47.2730825149797,47.6677468161636,46.7340288353139,46.7340288353139,54998.1590300599,0.0,1.0
2023-02-03,48.91,49.4258,48.54,48.54,70136,47.0805633436705,47.577070286477,46.7244028767484,46.7244028767484,72861.3150815489,0.0,1.0
2023-02-06,48.05,48.54,47.96,48.54,29864,46.2527309070408,46.7244028767484,46.1660972799517,46.7244028767484,31024.4427055347,0.0,1.0
2023-02-07,48.42,48.48,47.6449,47.92,19231,46.6088913739629,46.6666471253557,45.862783325554,46.1275934456898,19978.270080034,0.0,1.0
2023-02-08,47.8,48.26,47.59,48.26,74823,46.0120819429043,46.4548760369155,45.8099368130296,46.4548760369155,77730.4405490296,0.0,1.0
2023-02-09,46.94,48.18,46.94,48.05,100223,45.1842495062746,46.3778683683918,45.1842495062746,46.2527309070408,104117.423026949,0.0,1.0
2023-02-10,47.14,47.19,46.63,46.97,305084,45.3767686775839,45.4248984704112,44.8858447907453,45.213127381971,316938.825287146,0.0,1.0
2023-02-13,47.68,47.6825,46.91,47.11,20700,45.8965704401188,45.8989769297601,45.1553716305783,45.3478908018875,21504.3518619263,0.0,1.0
2023-02-14,47.66,47.86,47.05,47.52,352702,45.8773185229878,46.0698376942971,45.2901350504947,45.7425551030714,366407.1454302,0.0,1.0
2023-02-15,48.18,48.21,47.02,47.18,51007,46.3778683683918,46.4067462440882,45.2612571747983,45.4152725118457,52989.0084744578,0.0,1.0
2023-02-16,47.71,48.19,47.35,47.51,121067,45.9254483158152,46.3874943269573,45.5789138074585,45.7329291445059,125771.370380088,0.0,1.0
2023-02-17,47.81,47.83,47.28,47.64,278739,46.0217079014698,46.0409598186007,45.5115320975003,45.8580666058569,289570.122398139,0.0,1.0
2023-02-21,46.41,47.37,46.26,47.25,122415,44.6740737023052,45.5981657245895,44.5296843238233,45.4826542218039,127171.750395058,0.0,1.0
2023-02-22,46.37,46.9,46.15,46.47,109054,44.6355698680434,45.1457456720128,44.4237987796032,44.731829453698,113291.574297126,0.0,1.0
2023-02-23,46.82,46.8259,46.18,46.73,40095,45.0687380034891,45.0744173190427,44.4526766552996,44.9821043764,41652.9945847312,0.0,1.0
2023-02-24,46.21,46.3083,45.8,45.98,35993,44.481554530996,44.5761777036945,44.0868902298121,44.2601574839904,37391.600800305,0.0,1.0
2023-02-27,46.43,46.9165,46.229,46.5,22006,44.6933256194361,45.1616285036458,44.4998438522704,44.7607073293944,22861.0998586256,0.0,1.0
2023-02-28,46.29,46.74,46.29,46.3,16997,44.5585621995197,44.9917303349654,44.5585621995197,44.5681881580851,17657.4622510706,0.0,1.0
2023-03-01,46.62,46.7336,46.1931,46.36,30604,44.8762188321799,44.9855697214835,44.4652866610204,44.6259439094779,31793.1973131591,0.0,1.0
2023-03-02,46.69,46.86,46.1006,46.21,101984,44.9436005421381,45.1072418377509,44.3762465442898,44.481554530996,105946.851221579,0.0,1.0
2023-03-03,47.32,47.4699,46.83,46.92,18695,45.5500359317622,45.6943290506584,45.0783639620546,45.1649975891437,19421.4424182953,0.0,1.0
2023-03-06,46.23,47.42,46.1279,47.42,32179,44.5008064481269,45.6462955174168,44.4025254111735,45.6462955174168,33429.3979983056,0.0,1.0
2023-03-07,45.88,46.35,45.66,46.23,18880,44.1638978983358,44.6163179509124,43.9521268098956,44.5008064481269,19613.6310702014,0.0,1.0
2023-03-08,45.92,46.14,45.58,45.93,49248,44.2024017325976,44.4141728210378,43.8751191413719,44.2120276911631,51161.6579949829,0.0,1.0
2023-03-09,44.66,45.87,44.65,45.87,36027,42.9895309533495,44.1542719397703,42.979904994784,44.1542719397703,37426.9219579526,0.0,1.0
2023-03-10,43.3558,44.3566,42.9996,43.9792,33550,41.7341134372421,42.6974793704734,41.3912367931403,42.3341956942129,34853.6717375665,0.0,1.0
2023-03-13,42.05,42.96,41.9027,42.39,301050,40.4771557677641,41.3531179972211,40.3353653980949,40.8044383589898,312748.073818016,0.0,1.0
2023-03-14,42.68,43.5599,42.39,43.41,296009,41.0835911573882,41.9305792515631,40.8044383589898,41.7862861326669,307511.192767968,0.0,1.0
2023-03-15,42.27,42.365,41.31,41.59,27647,40.6889268562043,40.7803734625762,39.76483483392,40.0343616737529,28721.295455395,0.0,1.0
2023-03-16,42.76,43.03,41.6,41.68,72903,41.1605988259119,41.4204997071793,40.0439876323184,40.1209953008421,75735.8339995175,0.0,1.0
2023-03-17,41.52,42.38,41.5,42.33,15536,39.9669799637947,40.7948124004244,39.9477280466638,40.7466826075971,16139.6913298013,0.0,1.0
2023-03-20,41.81,42.43,41.76,41.96,133817,40.2461327621931,40.8429421932517,40.1980029693658,40.390522140675,139016.804497942,0.0,1.0
2023-03-21,42.91,43.07,42.58,42.58,19985,41.3049882043938,41.4590035414412,40.9873315717336,40.9873315717336,20761.5686937487,0.0,1.0
2023-03-22,41.7,43.02,41.7,42.7556,294899,40.140247217973,41.4108737486139,40.140247217973,41.1563634041431,306358.060856532,0.0,1.0
2023-03-23,41.46,42.4486,41.2748,42.03,24938,39.9092242124019,40.8608464761834,39.7309514597696,40.4579038506332,25907.0302769429,0.0,1.0
2023-03-24,41.71,41.84,40.78,40.99,159004,40.1498731765385,40.2750106378895,39.2546590299506,39.4568041598253,165182.510311774,0.0,1.0
2023-03-27,42.24,42.4117,41.85,42.25,36461,40.7707475040107,40.9364751874018,40.394313045522,40.780399669613,37774.9424351,0.115,1.0
2023-03-28,42.13,42.38,41.97,42.1,439131,40.6645736823857,40.9058778224426,40.5101390327493,40.6356171855788,454955.932269216,0.0,1.0
2023-03-29,42.54,42.67,42.15,42.67,48575,41.060312472079,41.1857906249085,40.6838780135902,41.1857906249085,50325.4937819857,0.0,1.0
2023-03-30,42.39,42.85,42.2301,42.85,37286,40.9155299880448,41.3595296057495,40.7611918600645,41.3595296057495,38629.6729007745,0.0,1.0
2023-03-31,43.22,43.25,42.61,42.61,24272,41.7166597330337,41.7456162298405,41.1278776312949,41.1278776312949,25146.6883186074,0.0,1.0
2023-04-03,43.12,43.48,42.7247,43.28,31800,41.6201380770109,41.9676160386928,41.238587970753,41.7745727266473,32945.9743132712,0.0,1.0
2023-04-04,42.24,43.3,42.0501,43.26,20974,40.7707475040107,41.7938770578519,40.5874528792235,41.7552683954428,21729.8385297657,0.0,1.0
2023-04-05,41.9,42.12,41.65,42.12,16317,40.4425738735333,40.6549215167834,40.2012697334765,40.6549215167834,16905.0145556492,0.0,1.0
2023-04-06,41.8687,42.0298,41.64,41.85,28169,40.4123625951982,40.5678589830509,40.1916175678742,40.394313045522,29184.1242273753,0.0,1.0
2023-04-10,42.44,42.5,41.65,41.65,57889,40.9637908160562,41.0217038096699,40.2012697334765,40.2012697334765,59975.1417302187,0.0,1.0
2023-04-11,42.96,43.18,42.67,42.67,19552,41.4657034273745,41.6780510706246,41.1857906249085,41.1857906249085,20256.5940180213,0.0,1.0
2023-04-12,42.51,43.3,42.49,43.26,24520,41.0313559752721,41.7938770578519,41.0120516440676,41.7552683954428,25403.6254767739,0.0,1.0
2023-04-13,42.93,43.0981,42.575,42.77,19779,41.4367469305677,41.5989998343419,41.0940950516869,41.2823122809313,20491.7744006978,0.0,1.0
2023-04-14,42.73,43.2648,42.43,43.08,31713,41.2437036185222,41.7599014349319,40.9541386504539,41.5815294146018,32855.8391005273,0.0,1.0
2023-04-17,42.89,42.9435,42.56,42.7,48386,41.3981382681586,41.4497773541308,41.0796168032835,41.2147471217154,50129.6828025766,0.0,1.0
2023-04-18,42.7,43.11,42.5105,43.03,24480,41.2147471217154,41.6104859114086,41.0318385835522,41.5332685865904,25362.1839996502,0.0,1.0
2023-04-19,42.88,43.02,42.495,42.5,26347,41.3884861025563,41.5236164209882,41.0168777268687,41.0217038096699,27296.4649443948,0.0,1.0
2023-04-20,42.73,42.92,42.47,42.63,14747,41.2437036185222,41.4270947649654,40.992747312863,41.1471819624994,15278.4365785475,0.0,1.0
2023-04-21,42.53,42.69,42.34,42.67,36077,41.0506603064767,41.2050949561131,40.8672691600335,41.1857906249085,37377.1042547133,0.0,1.0
2023-04-24,42.5,42.78,42.2987,42.53,25734,41.0217038096699,41.2919644465336,40.8274057160961,41.0506603064767,26661.3743074754,0.0,1.0
2023-04-25,41.33,42.08,41.33,42.08,56016,39.8924004342037,40.6163128543743,39.8924004342037,40.6163128543743,58034.6445639055,0.0,1.0
2023-04-26,40.99,41.46,40.86,41.29,21682,39.5642268037263,40.0178785870332,39.4387486508967,39.8537917717945,22463.3526748536,0.0,1.0
2023-04-27,41.59,41.59,40.9391,41.15,25151,40.1433567398628,40.1433567398628,39.5150972808107,39.7186614533627,26057.3647783988,0.0,1.0
2023-04-28,42.05,42.23,41.45,41.45,20811,40.5873563575675,40.7610953384084,40.008226421431,40.008226421431,21560.964510487,0.0,1.0
2023-05-01,42.08,42.41,41.86,42.07,28731,40.6163128543743,40.9348343192494,40.4039652111242,40.606660688772,29766.376980962,0.0,1.0
2023-05-02,40.9,41.85,40.4936,41.85,27815,39.4773573133058,40.394313045522,39.0850933032293,40.394313045522,28817.3671548314,0.0,1.0
2023-05-03,40.95,41.6865,40.87,41.289,32884,39.5256181413172,40.2365001379248,39.448400816499,39.8528265552343,34069.038343321,0.0,1.0
2023-05-04,40.17,40.58,39.925,40.58,26934,38.7727492243397,39.168488014033,38.536271167084,39.168488014033,27904.6186211838,0.0,1.0
2023-05-05,41.23,41.36,40.84,40.84,23225,39.7958787781809,39.9213569310105,39.4194443196922,39.4194443196922,24061.9576548969,0.0,1.0
2023-05-08,41.1,41.6187,40.97,41.56,29095,39.6704006253513,40.1710584551413,39.5449224725217,40.114400243056,30143.4944227869,0.0,1.0
2023-05-09,40.9,41.155,40.6,40.91,36057,39.4773573133058,39.7234875361638,39.1877923452376,39.4870094789081,37356.3835161515,0.0,1.0
2023-05-10,40.96,41.52,40.73,41.48,29051,39.5352703069195,40.0757915806469,39.3132704980671,40.0371829182378,30097.9087979509,0.0,1.0
2023-05-11,40.82,40.9,40.56,40.68,36455,39.4001399884876,39.4773573133058,39.1491836828285,39.2650096700558,37768.7262135314,0.0,1.0
2023-05-12,40.87,41.2,40.5601,41.08,31729,39.448400816499,39.7669222813741,39.1492802044845,39.6510962941468,32872.4156913767,0.0,1.0
2023-05-15,41.35,41.38,40.81,41.04,17367,39.9117047654082,39.940661262215,39.3904878228853,39.6124876317377,17992.853330144,0.0,1.0
2023-05-16,40.81,41.1645,40.76,41.12,32010,39.3904878228853,39.732657093486,39.342226994874,39.6897049565559,33163.5420681701,0.0,1.0
2023-05-17,41.91,42.0,40.9049,41.13,21822,40.4522260391356,40.5390955295561,39.4820868744509,39.6993571221581,22608.3978447863,0.0,1.0
2023-05-18,42.36,42.38,41.69,41.85,26188,40.886573491238,40.9058778224426,40.2398783958856,40.394313045522,27131.7350728284,0.0,1.0
2023-05-19,41.99,42.73,41.854,42.64,40888,40.5294433639538,41.2437036185222,40.3981739117629,41.1568341281017,42361.4779157557,0.0,1.0
2023-05-22,42.331,42.5815,42.0116,42.18,14456,40.8585822109914,41.1003689593284,40.5502920416547,40.712834510397,14976.9498324732,0.0,1.0
2023-05-23,42.41,42.9878,42.3,42.32,12856,40.9348343192494,41.4925364477488,40.8286604976243,40.8479648288289,13319.2907475287,0.0,1.0
2023-05-24,41.89,42.21,41.69,42.15,36282,40.4329217079311,40.7417910072039,40.2398783958856,40.6838780135902,37589.4918249718,0.0,1.0
2023-05-25,41.49,41.8546,41.23,41.7,20339,40.0468350838401,40.398753041699,39.7958787781809,40.2495305614878,21071.9550804283,0.0,1.0
2023-05-26,41.93,41.99,41.57,41.57,19875,40.4715303703402,40.5294433639538,40.1240524086583,40.1240524086583,20591.2339457944,0.0,1.0
2023-05-30,41.64,42.05,41.5359,42.02,45482,40.1916175678742,40.5873563575675,40.0911385239545,40.5583998607606,47121.0315634024,0.0,1.0
2023-05-31,41.13,41.52,40.7825,41.52,21531,39.6993571221581,40.0757915806469,39.3639443674791,40.0757915806469,22306.911098712,0.0,1.0
2023-06-01,41.42,41.63,40.7671,41.14,25489,39.9792699246241,40.1819654022719,39.3490800324516,39.7090092877604,26407.5452600934,0.0,1.0
2023-06-02,43.2346,43.235,42.07,42.07,31730,41.730751894813,41.7311379814371,40.606660688772,40.606660688772,32873.4517283048,0.0,1.0
2023-06-05,42.47,43.13,42.26,43.13,20900,40.992747312863,41.6297902426132,40.7900518352152,41.6297902426132,21653.171797087,0.0,1.0
2023-06-06,43.93,44.0516,42.39,42.39,23541,42.4019634907952,42.5193338245189,40.9155299880448,40.9155299880448,24389.3453241735,0.0,1.0
2023-06-07,45.1,45.28,44.3,44.3,34152,43.5312668662614,43.7050058471024,42.7590936180794,42.7590936180794,35382.7331681395,0.0,1.0
2023-06-08,44.91,45.03,44.48,45.03,17812,43.3478757198182,43.4637017070455,42.9328325989204,43.4637017070455,18453.8897631442,0.0,1.0
2023-06-09,44.35,44.8076,44.31,44.76,14757,42.8073544460908,43.2490375440509,42.7687457836817,43.2030932357841,15288.7969478284,0.0,1.0
2023-06-12,44.59,44.7438,44.2,44.48,50212,43.0390064205454,43.1874567275084,42.6625719620567,42.9328325989204,52021.4862332695,0.0,1.0
2023-06-13,45.19,45.32,44.8,44.8,18684,43.6181363566819,43.7436145095115,43.2417018981932,43.2417018981932,19357.3139644389,0.0,1.0
2023-06-14,44.5,45.4186,44.269,45.24,16967,42.9521369301249,43.8387848623499,42.7291719047123,43.6663971846933,17578.4385589079,0.0,1.0
2023-06-15,44.93,44.9316,44.35,44.35,13139,43.3671800510227,43.3687243975191,42.8073544460908,42.8073544460908,13612.4891981783,0.0,1.0
2023-06-16,44.68,45.16,44.4107,45.16,17571,43.1258759109659,43.5891798598751,42.8659430912966,43.5891798598751,18204.2048634744,0.0,1.0
2023-06-20,44.47,44.4815,44.22,44.45,15204,42.9231804333181,42.9342804237607,42.6818762932612,42.9038761021135,15751.9054546847,0.0,1.0
2023-06-21,44.32,44.61,44.09,44.26,12282,42.778397949284,43.0583107517499,42.5563981404316,42.7204849556703,12724.6055508049,0.0,1.0
2023-06-22,43.9,44.21,43.76,44.21,18828,42.3730069939884,42.6722241276589,42.2378766755565,42.6722241276589,19506.5032820839,0.0,1.0
2023-06-23,43.44,43.71,43.21,43.43,13238,41.9290073762837,42.1896158475452,41.7070075674314,41.9193552106815,13715.0568540592,0.0,1.0
2023-06-26,43.46,43.8971,43.24,43.24,12667,42.1027463571247,42.52619574582,41.889616946205,41.889616946205,13075.3422907492,0.16,1.0
2023-06-27,44.1,44.3,43.2966,43.55,17478,42.7227591888909,42.9165131988178,41.9444493310144,42.1899356615918,18041.4330589496,0.0,1.0
2023-06-28,44.31,44.31,43.85,44.1,16811,42.9262008993142,42.9262008993142,42.4805666764822,42.7227591888909,17352.9311794257,0.0,1.0
2023-06-29,44.95,44.96,44.31,44.31,24914,43.5462137310804,43.5559014315768,42.9262008993142,42.9262008993142,25717.1451671056,0.0,1.0
2023-06-30,44.81,45.5146,44.81,45.27,19199,43.4105859241316,44.0931813011042,43.4105859241316,43.8562201469635,19817.9124212595,0.0,1.0
2023-07-03,45.2399,45.2491,44.81,44.81,11374,43.8270601684695,43.8359728529261,43.4105859241316,43.4105859241316,11740.6602364397,0.0,1.0
2023-07-05,44.47,44.96,44.46,44.96,15768,43.0812041072557,43.5559014315768,43.0715164067594,43.5559014315768,16276.30830035,0.0,1.0
2023-07-06,43.8053,44.03,43.28,44.03,16966,42.4372626552636,42.6549452854165,41.9283677481904,42.6549452854165,17512.9278680707,0.0,1.0
2023-07-07,44.28,44.64,43.78,43.78,10958,42.8971377978252,43.2458950156936,42.4127527730078,42.4127527730078,11311.2497688505,0.0,1.0
2023-07-10,44.94,44.94,44.2543,44.28,61876,43.5365260305841,43.5365260305841,42.8722404075495,42.8971377978252,63870.6781070812,0.0,1.0
2023-07-11,45.37,45.4622,45.08,45.11,15289,43.953097151927,44.0424177505033,43.6721538375329,43.701216939022,15781.8669206019,0.0,1.0
2023-07-12,46.13,46.24,45.94,46.12,27429,44.6893623896494,44.7959270951092,44.5052960802188,44.679674689153,28313.2204699582,0.0,1.0
2023-07-13,46.38,46.42,46.2828,46.3,17288,44.9315549020581,44.9703057040434,44.8373904532336,44.8540532980873,17845.3080857719,0.0,1.0
2023-07-14,46.13,46.41,45.7,46.41,14355,44.6893623896494,44.9606180035471,44.2727912683064,44.9606180035471,14817.7578419282,0.0,1.0
2023-07-17,46.54,46.669,46.0399,46.04,24972,45.0865581099996,45.2115294464025,44.6020762081773,44.6021730851822,25777.0148957598,0.0,1.0
2023-07-18,47.16,47.25,46.69,46.69,46513,45.6871955407731,45.7743848452402,45.2318736174448,45.2318736174448,48012.4256706102,0.0,1.0
2023-07-19,47.55,47.55,47.18,47.29,19505,46.0650158601307,46.0650158601307,45.7065709417658,45.8131356472256,20133.7768517457,0.0,1.0
2023-07-20,47.0769,47.51,46.92,47.51,17760,45.6066907496485,46.0262650581453,45.4546907288608,46.0262650581453,18332.5238086134,0.0,1.0
2023-07-21,46.77,47.43,46.77,47.43,20113,45.3093752214156,45.9487634541745,45.3093752214156,45.9487634541745,20761.3767659145,0.0,1.0
2023-07-24,47.2577,47.3836,46.87,46.87,26337,45.7818443746224,45.9038125238715,45.4062522263791,45.4062522263791,27186.0179925367,0.0,1.0
2023-07-25,47.2605,47.56,47.22,47.22,26559,45.7845569307614,46.074703560627,45.7453217437512,45.7453217437512,27415.1745401444,0.0,1.0
2023-07-26,47.75,47.86,47.32,47.32,22588,46.2587698700576,46.3653345755174,45.8421987487147,45.8421987487147,23316.1626007297,0.0,1.0
2023-07-27,47.1179,48.05,47.08,48.05,15827,45.6464103216835,46.549400884948,45.6096939368023,46.549400884948,16337.2102657052,0.0,1.0
2023-07-28,47.719,47.87,47.59,47.68,19027,46.2287379985189,46.3750222760138,46.1037666621161,46.1909559665832,19640.3677086986,0.0,1.0
2023-07-31,48.12,48.16,47.865,47.87,16330,46.6172147884225,46.6559655904078,46.3701784257656,46.3750222760138,16856.4253262757,0.0,1.0
2023-08-01,48.005,48.0281,47.54,47.84,15883,46.5058062327145,46.528184820861,46.0553281596343,46.3459591745247,16395.0155209576,0.0,1.0
2023-08-02,47.43,47.59,47.29,47.47,13958,45.9487634541745,46.1037666621161,45.8131356472256,45.9875142561599,14407.9598716569,0.0,1.0
2023-08-03,47.4027,47.46,46.95,47.39,25356,45.9223160318195,45.9778265556635,45.4837538303498,45.9100126521891,26173.393788919,0.0,1.0
2023-08-04,47.45,47.8199,47.2504,47.42,34412,45.9681388551672,46.3264868965271,45.7747723532601,45.9390757536782,35521.3293525904,0.0,1.0
2023-08-07,47.79,47.79,47.39,47.61,15597,46.297520672043,46.297520672043,45.9100126521891,46.1231420631087,16099.7958244901,0.0,1.0
2023-08-08,47.46,47.53,46.8255,47.15,12797,45.9778265556635,46.045640459138,45.3631419591703,45.6775078402768,13209.5330618708,0.0,1.0
2023-08-09,47.2,47.52,46.9511,47.52,12594,45.7259463427585,46.0359527586416,45.4848194774044,46.0359527586416,12999.9890115809,0.0,1.0
2023-08-10,46.8189,47.74,46.6617,47.27,335254,45.3567480768427,46.2490821695613,45.2044574250402,45.7937602462329,346061.48293541,0.0,1.0
2023-08-11,46.9304,47.02,46.63,46.63,15227,45.464765937377,45.5515677338243,45.1737474144667,45.1737474144667,15717.8682451439,0.0,1.0
2023-08-14,46.6,46.7,46.22,46.67,183167,45.1446843129777,45.2415613179412,44.7765516941165,45.2124982164521,189071.699800242,0.0,1.0
2023-08-15,46.13,46.28,46.0351,46.28,13920,44.6893623896494,44.8346778970946,44.597426111939,44.8346778970946,14368.7348770213,0.0,1.0
2023-08-16,45.45,46.33,45.415,46.05,34909,44.0305987558978,44.8831163995763,43.9966918041605,44.6118607856786,36034.3509929553,0.0,1.0
2023-08-17,45.11,45.8,45.07,45.64,26289,43.701216939022,44.3696682732699,43.6624661370366,44.2146650653284,27136.4706308918,0.0,1.0
2023-08-18,45.1613,45.33,44.79,44.81,32543,43.7509148425682,43.9143463499416,43.3912105231389,43.4105859241316,33592.078958542,0.0,1.0
2023-08-21,44.98,45.23,44.78,45.23,10636,43.5752768325694,43.8174693449781,43.3815228226425,43.8174693449781,10978.8695511494,0.0,1.0
2023-08-22,44.7079,45.07,44.5841,45.07,19687,43.3116745020638,43.6624661370366,43.1917407699191,43.6624661370366,20321.643931316,0.0,1.0
2023-08-23,45.04,45.15,44.69,44.69,14846,43.6334030355475,43.7399677410073,43.2943335181754,43.2943335181754,15324.5860620876,0.0,1.0
2023-08-24,44.665,45.14,44.665,44.85,29383,43.2701142669345,43.730280040511,43.2701142669345,43.4493367261169,30330.210983586,0.0,1.0
2023-08-25,44.61,44.9,44.393,44.79,37512,43.2168319142046,43.4977752285987,43.0066088134339,43.3912105231389,38721.2631254902,0.0,1.0
2023-08-28,45.0099,45.29,44.91,44.91,22532,43.6042430570535,43.8755955479562,43.507462929095,43.507462929095,23258.3573454774,0.0,1.0
2023-08-29,45.56,45.5999,45.03,45.04,20785,44.1371634613576,44.175817386338,43.6237153350512,43.6334030355475,21455.0398289431,0.0,1.0
2023-08-30,45.697,45.8391,45.47,45.47,27319,44.2698849581575,44.4075471822106,44.0499741568905,44.0499741568905,28199.6744328553,0.0,1.0
2023-08-31,45.66,45.9878,45.56,45.78,58221,44.234040466321,44.5516032885913,44.1371634613576,44.3502928722772,60097.8529651623,0.0,1.0
2023-09-01,46.26,46.3397,46.02,46.02,24166,44.8153024961019,44.8925134690578,44.5827976841896,44.5827976841896,24945.0321148058,0.0,1.0
2023-09-05,44.83,45.97,44.83,45.97,13563,43.4299613251242,44.5343591817078,43.4299613251242,44.5343591817078,14000.2263747874,0.0,1.0
2023-09-06,44.76,45.09,44.46,44.92,31223,43.3621474216498,43.6818415380293,43.0715164067594,43.5171506295914,32229.5265133073,0.0,1.0
2023-09-07,44.3208,44.51,44.21,44.51,13125,42.9366636158502,43.1199549092411,42.8293238943507,43.1199549092411,13548.1066997777,0.0,1.0
2023-09-08,44.2141,44.37,44.07,44.37,12178,42.8332958515542,42.9843271022923,42.6936960874019,42.9843271022923,12570.5785439918,0.0,1.0
2023-09-11,44.2051,44.63,44.18,44.44,15689,42.8245769211075,43.2362073151973,42.8002607928617,43.0521410057667,16194.7616009761,0.0,1.0
2023-09-12,44.14,44.3947,44.13,44.13,29601,42.7615099908763,43.0082557225182,42.7518222903799,42.7518222903799,30555.23858439,0.0,1.0
2023-09-13,43.89,44.3145,43.79,44.27,16221,42.5193174784676,42.9305603645375,42.4224404735041,42.8874500973288,16743.9115258738,0.0,1.0
2023-09-14,44.68,44.7399,44.33,44.57,17032,43.284645817679,43.3426751436522,42.9455763003069,43.1780811122192,17581.0554903324,0.0,1.0
2023-09-15,44.07,44.62,43.9981,44.62,21099,42.6936960874019,43.2265196147009,42.6240415208331,43.2265196147009,21779.1621530368,0.0,1.0
2023-09-18,43.9169,44.1883,43.91,44.17,27015,42.5453773928028,42.8083015842736,42.5386928794603,42.7905730923653,27885.8744757709,0.0,1.0
2023-09-19,43.835,44.085,43.705,43.84,35119,42.4660351257377,42.7082276381464,42.3400950192852,42.4708789759859,36251.1207001517,0.0,1.0
2023-09-20,43.5608,44.25,43.52,44.03,30491,42.2003983781279,42.8680746963361,42.1608725601028,42.6549452854165,31473.9292482225,0.0,1.0
2023-09-21,43.12,43.3399,43.03,43.19,28033,41.7733645402489,41.9863970741636,41.6861752357818,41.8411784437233,28936.6914373232,0.0,1.0
2023-09-22,42.9558,43.39,42.88,43.25,27288,41.6142924980989,42.0349324536503,41.5408597283365,41.8993046467014,28167.6750951263,0.0,1.0
2023-09-25,43.0295,43.1396,42.55,42.55,8926,41.8310063582021,41.9380397608686,41.3648617934557,41.3648617934557,9181.7374344543,0.15,1.0
2023-09-26,42.5161,43.08,42.4988,42.76,35494,41.3319060046238,41.8800997899429,41.3150878587007,41.5690126977242,36510.9330605557,0.0,1.0
2023-09-27,42.97,43.13,42.595,42.75,40542,41.7731636019927,41.9287071481021,41.4086084157989,41.5592912260924,41703.5625215826,0.0,1.0
2023-09-28,43.4,43.5808,43.0,43.0,24813,42.1911868821616,42.3669510892652,41.8023280168882,41.8023280168882,25523.9133947025,0.0,1.0
2023-09-29,43.27,43.9328,43.1221,43.74,52687,42.0648077509478,42.7091468907058,41.9210271855129,42.521716917644,54196.5270232011,0.0,1.0
2023-10-02,42.72,43.13,42.58,43.13,31615,41.5301268111969,41.9287071481021,41.3940262083512,41.9287071481021,32520.7964362841,0.0,1.0
2023-10-03,41.8847,42.49,41.7932,42.49,17893,40.7180922857897,41.3065329636647,40.6291408203585,41.3065329636647,18405.6495535168,0.0,1.0
2023-10-04,41.96,42.0958,41.5961,41.89,27478,40.7912949671774,40.9233125519378,40.437530614495,40.7232446657546,28265.2678942343,0.0,1.0
2023-10-05,41.9956,42.0777,41.7005,41.91,21260,40.8259034061868,40.9057166882841,40.5390227783313,40.7426876090183,21869.1169456081,0.0,1.0
2023-10-06,42.1909,42.5,41.55,41.77,24637,41.0157637471565,41.3162544352965,40.3927146302722,40.6065870061726,25342.8708461405,0.0,1.0
2023-10-09,42.51,42.6443,41.84,41.84,585297,41.3259759069283,41.4565352709439,40.6746373075954,40.6746373075954,602066.253100358,0.0,1.0
2023-10-10,43.0016,43.2593,42.68,42.68,185184,41.8038834523493,42.0544057763017,41.4912409246695,41.4912409246695,190489.677914182,0.0,1.0
2023-10-11,43.02,43.1917,42.7059,43.04,34469,41.8217709601519,41.9886886280705,41.516419536196,41.8412139034156,35456.5659453512,0.0,1.0
2023-10-12,42.1338,43.0,41.8,42.99,26004,40.9602541441387,41.8023280168882,40.6357514210681,41.7926065452564,26749.036550028,0.0,1.0
2023-10-13,41.57,42.35,41.55,42.35,19935,40.4121575735359,41.170432360819,40.3927146302722,41.170432360819,20506.154577173,0.0,1.0
2023-10-16,42.2559,42.3699,41.92,41.92,45339,41.0789533127634,41.1897780893663,40.7524090806501,40.7524090806501,46638.0006207398,0.0,1.0
2023-10-17,42.8092,43.1062,41.99,41.99,22751,41.6168423381528,41.9055700456183,40.820459382073,40.820459382073,23402.8353541642,0.0,1.0
2023-10-18,41.935,42.45,41.88,42.45,48603,40.7669912880979,41.2676470771373,40.7135231941228,41.2676470771373,49995.5169758886,0.0,1.0
2023-10-19,41.25,42.0299,41.2028,41.86,41576,40.1010704813172,40.859248053884,40.0551851352149,40.6940802508591,42767.187494384,0.0,1.0
2023-10-20,40.8241,41.32,40.8241,41.28,23836,39.6870330045174,40.16912078274,39.6870330045174,40.1302348962127,24518.9215200148,0.0,1.0
2023-10-23,40.48,41.0517,40.48,40.57,31376,39.3525171656659,39.9082936988579,39.3525171656659,39.4400104103525,32274.9488845438,0.0,1.0
2023-10-24,40.69,40.99,40.4711,40.74,32413,39.5566680699345,39.8483122188895,39.3438650559136,39.6052754280936,33341.6598098775,0.0,1.0
2023-10-25,40.18,40.43,40.0501,40.36,46833,39.0608730167109,39.3039098075068,38.9345911002134,39.2358595060839,48174.8049818281,0.0,1.0
2023-10-26,40.4056,40.74,40.15,40.28,38925,39.2801894167251,39.6052754280936,39.0317086018154,39.1580877330293,40040.2341066696,0.0,1.0
2023-10-27,40.06,40.47,39.96,40.47,28652,38.9442153571289,39.3427956940341,38.8470006408106,39.3427956940341,29472.90398521,0.0,1.0
2023-10-30,40.46,40.6,40.12,40.45,22463,39.3330742224023,39.469174825248,39.0025441869199,39.3233527507704,23106.5839110628,0.0,1.0
2023-10-31,40.65,40.742,40.4,40.42,29064,39.5177821834071,39.60721972242,39.2747453926113,39.2941883358749,29896.70813298,0.0,1.0
2023-11-01,40.97,40.97,40.3391,40.66,28338,39.8288692756258,39.8288692756258,39.2155416303734,39.527503655039,29149.907620162,0.0,1.0
2023-11-02,42.0518,42.06,41.48,41.48,24571,40.8805380767577,40.8885096834958,40.3246643288494,40.3246643288494,25274.9798904298,0.0,1.0
2023-11-03,43.28,43.55,42.8,42.8,81894,42.0745292225796,42.3370089566391,41.6078985842515,41.6078985842515,84240.3322268877,0.0,1.0
2023-11-06,42.7913,43.29,42.5548,43.29,35287,41.5994409039318,42.0842506942114,41.369528099839,42.0842506942114,36298.0023358267,0.0,1.0
2023-11-07,42.6012,43.01,42.3,42.65,25221,41.4146357282107,41.8120494885201,41.1218250026598,41.462076509774,25943.6029390961,0.0,1.0
2023-11-08,42.1532,42.632,42.0,42.53,31282,40.9791137991045,41.4445778608367,40.8301808537048,41.345418850192,32178.2557051982,0.0,1.0
2023-11-09,41.5892,42.35,41.5242,42.35,37744,40.430822799069,41.170432360819,40.3676332334621,41.170432360819,38825.3974597852,0.0,1.0
2023-11-10,42.0634,42.18,41.5,41.79,22990,40.8918149838506,41.0051673430778,40.3441072721131,40.6260299494363,23648.6829059046,0.0,1.0
2023-11-13,42.0507,42.17,41.75,41.8,40589,40.8794687148782,40.995445871446,40.5871440629089,40.6357514210681,41751.9091112553,0.0,1.0
2023-11-14,44.2991,44.3,43.4,43.4,62216,43.0652443965798,43.0661193290267,42.1911868821616,42.1911868821616,63998.540916649,0.0,1.0
2023-11-15,44.46,44.9539,44.29,44.29,26484,43.2216628751361,43.7018063590324,43.0563978573949,43.0563978573949,27242.7889551969,0.0,1.0
2023-11-16,43.71,44.28,43.51,44.28,285848,42.4925525027485,43.046676385763,42.2981230701118,43.046676385763,294037.786484863,0.0,1.0
2023-11-17,44.14,44.2597,43.96,43.98,26896,42.9105757829174,43.0269417983504,42.7355892935443,42.755032236808,27666.5931029669,0.0,1.0
2023-11-20,44.4,44.4694,44.06,44.29,41168,43.1633340453451,43.23080105847,42.8328040098627,43.0563978573949,42347.4979499903,0.0,1.0
2023-11-21,43.97,44.29,43.91,44.29,35909,42.7453107651762,43.0563978573949,42.6869819353852,43.0563978573949,36937.823160858,0.0,1.0
2023-11-22,44.13,44.4246,44.0416,44.19,25864,42.9008543112855,43.1872488655594,42.8149165020601,42.9591831410765,26605.0254318537,0.0,1.0
2023-11-24,44.4012,44.49,44.1,44.1,13112,43.1645006219409,43.2508272900316,42.87168989639,42.87168989639,13487.6698678652,0.0,1.0
2023-11-27,44.23,44.3,44.09,44.09,17893,42.9980690276039,43.0661193290267,42.8619684247582,42.8619684247582,18405.6495535167,0.0,1.0
2023-11-28,43.96,44.29,43.9,44.16,53754,42.7355892935443,43.0563978573949,42.6772604637533,42.930018726181,55294.097473858,0.0,1.0
2023-11-29,44.26,44.8111,44.2365,44.36,38682,43.0272334424994,43.5629837441298,43.0043879841646,43.1244481588177,39790.2719515528,0.0,1.0
2023-11-30,44.39,44.4701,44.18,44.2129,15686,43.1536125737132,43.2314815614842,42.9494616694447,42.9814453111134,16135.4171405837,0.0,1.0
2023-12-01,45.64,45.6999,44.1583,44.1583,25745,44.3687965276925,44.4270281427672,42.9283660760036,42.9283660760036,26482.6159814055,0.0,1.0
2023-12-04,46.14,46.4937,45.37,45.53,36512,44.8548701092843,45.1987185609022,44.106316793633,44.2618603397424,37558.0996198515,0.0,1.0
2023-12-05,45.47,45.99,45.47,45.98,31369,44.2035315099513,44.7090480348067,44.2035315099513,44.6993265631749,32267.7483286351,0.0,1.0
2023-12-06,45.4745,46.3879,45.42,45.81,16934,44.2079061721857,45.0958653910374,44.1549241517922,44.5340615454337,17419.1733940229,0.0,1.0
2023-12-07,45.95,45.98,45.56,45.6,31713,44.6701621482794,44.6993265631749,44.2910247546379,44.3299106411652,32621.6042190061,0.0,1.0
2023-12-08,46.34,46.5399,45.96,45.96,51168,45.049299541921,45.2436317598413,44.6798836199112,44.6798836199112,52634.0063910101,0.0,1.0
2023-12-11,46.57,46.58,46.29,46.45,64759,45.2728933894531,45.282614861085,45.0006921837618,45.1562357298711,66614.4000132003,0.0,1.0
2023-12-12,46.23,46.49,46.2024,46.49,27143,44.9423633539708,45.1951216163985,44.9155320922669,45.1951216163985,27920.6698614601,0.0,1.0
2023-12-13,47.73,47.8391,45.8247,46.24,46383,46.4005840987459,46.5066453542493,44.5483521087325,44.9520848256026,47711.9121019822,0.0,1.0
2023-12-14,49.16,49.51,48.58,48.58,73896,47.7907545420983,48.1310060492125,47.2269091874519,47.2269091874519,76013.18277576,0.0,1.0
2023-12-15,48.78,49.25,48.4599,49.24,51885,47.4213386200886,47.8782477867848,47.1101543131535,47.8685263151529,53371.5490462313,0.0,1.0
2023-12-18,48.71,49.07,48.6266,48.98,60610,47.3532883186657,47.7032612974118,47.2722112452562,47.6157680527252,62346.5276610211,0.0,1.0
2023-12-19,49.74,49.77,48.95,48.95,65271,48.3545998967447,48.3837643116402,47.5866036378297,47.5866036378297,67141.0692453804,0.0,1.0
2023-12-20,48.97,50.735,48.95,49.55,55985,47.6060465810934,49.3218863241122,47.5866036378297,48.1698919357398,57589.0175070495,0.0,1.0
2023-12-21,49.74,49.82,49.2216,49.41,58148,48.3545998967447,48.4323716697993,47.8506388073504,48.0337913328941,59813.989282842,0.0,1.0
2023-12-22,49.8483,50.19,49.62,49.74,347691,48.6105662448109,48.9437818306152,48.387934935946,48.5049553348237,356543.990621589,0.155,1.0
2023-12-26,50.578,50.6911,49.965,50.02,16879,49.3221477869866,49.4324395129289,48.7243685827195,48.7780029322051,17308.7770971978,0.0,1.0
2023-12-27,50.69,50.8419,50.4,50.69,49687,49.4313668259392,49.5794951475186,49.1485675286513,49.4313668259392,50952.1421665068,0.0,1.0
2023-12-28,50.4,50.71,50.2601,50.48,31035,49.1559788205802,49.4583271030084,49.0195319666715,49.2340041837875,31820.422205592,0.0076,1.0
2023-12-29,49.82,50.44,49.81,50.31,51327,48.5902949373275,49.1949915021838,48.5805417669266,49.068200286972,52625.9645737529,0.0,1.0
2024-01-02,49.47,50.135,49.3258,49.36,26099,48.2489339732957,48.8975198049561,48.1082932561146,48.1416490988857,26759.503758458,0.0,1.0
2024-01-03,48.2,49.03,48.11,49.03,44006,47.0102813323803,47.8197944756557,46.9225027987721,47.8197944756557,45119.6874360973,0.0,1.0
2024-01-04,48.0307,48.4214,48.015,48.17,37197,46.8451601574929,47.2262165250564,46.8298476799635,46.9810218211776,38138.367803493,0.0,1.0
2024-01-05,48.01,48.49,47.8,47.8,482904,46.824971094763,47.2931232740066,46.6201545163439,46.6201545163439,495125.154334435,0.0,1.0
2024-01-08,48.42,48.49,47.91,47.99,139398,47.2248510812003,47.2931232740066,46.7274393907539,46.8054647539612,142925.832595944,0.0,1.0
2024-01-09,47.81,47.98,47.615,47.88,29662,46.6299076867448,46.7957115835603,46.4397208639271,46.6981798795512,30412.6748336482,0.0,1.0
2024-01-10,47.8428,47.93,47.35,47.63,23498,46.6618980856598,46.7469457315557,46.181261848303,46.4543506195285,24092.678620493,0.0,1.0
2024-01-11,47.64,47.71,47.0771,47.71,16641,46.4641037899294,46.5323759827358,45.9150978280622,46.5323759827358,17062.1442217901,0.0,1.0
2024-01-12,47.43,48.18,47.2155,48.18,38584,46.2592872115103,46.9907749915785,46.0500817064108,46.9907749915785,39560.4694822156,0.0,1.0
2024-01-16,46.73,47.02,46.58,46.98,67175,45.5765652834467,45.859407225073,45.4302677274331,45.8203945434694,68875.0398472899,0.0,1.0
2024-01-17,46.41,46.5387,45.945,46.09,47356,45.2644638306176,45.3899871336773,44.8109414069754,44.9523623777885,48554.4679867251,0.0,1.0
2024-01-18,46.68,46.77,46.06,46.67,736043,45.5277994314421,45.6155779650503,44.9231028665858,45.5180462610412,754670.501739023,0.0,1.0
2024-01-19,47.07,47.1,46.29,46.84,39487,45.9081730770776,45.9374325882803,45.1474257858067,45.6838501578567,40486.3222694445,0.0,1.0
2024-01-22,48.32,48.33,47.39,47.39,85520,47.1273193771912,47.1370725475921,46.2202745299067,46.2202745299067,87684.3082655784,0.0,1.0
2024-01-23,47.93,48.76,47.8601,48.52,158928,46.7469457315557,47.5564588748312,46.6787710704534,47.3223827852094,162950.09055229,0.0,1.0
2024-01-24,47.7693,48.595,47.63,48.5,49820,46.5902122832131,47.3955315632162,46.4543506195285,47.3028764444075,51080.8259797839,0.0,1.0
2024-01-25,48.28,48.43,47.762,48.31,34500,47.0883066955875,47.2346042516012,46.5830924688205,47.1175662067903,35373.1131333309,0.0,1.0
2024-01-26,48.37,48.69,48.19,48.54,25089,47.1760852291957,47.4881866820248,47.0005281619794,47.3418891260112,25723.9430551345,0.0,1.0
2024-01-29,48.81,48.9,48.08,48.34,43876,47.6052247268357,47.6930032604439,46.8932432875694,47.146825717993,44986.3974445805,0.0,1.0
2024-01-30,48.54,48.75,48.33,48.59,36484,47.3418891260112,47.5467057044303,47.1370725475921,47.3906549780157,37407.3234654041,0.0,1.0
2024-01-31,47.25,48.61,47.0875,48.34,24406,46.0837301442939,47.4101613188175,45.9252411252792,47.146825717993,25023.6579458572,0.0,1.0
2024-02-01,47.66,47.8,46.74,47.58,50747,46.4836101307312,46.6201545163439,45.5863184538476,46.4055847675239,52031.2861500621,0.0,1.0
2024-02-02,47.4,47.62,46.865,47.09,20865,46.2300277003076,46.4445974491276,45.708233083859,45.9276794178794,21393.0436384623,0.0,1.0
2024-02-05,46.57,46.9124,46.24,46.89,41672,45.4205145570321,45.7544631115593,45.0986599338022,45.7326160098612,42726.6194345555,0.0,1.0
2024-02-06,46.95,47.08,46.61,46.61,20283,45.7911350322667,45.9179262474785,45.4595272386358,45.4595272386358,20796.3145995174,0.0,1.0
2024-02-07,46.83,47.1,46.62,47.1,24779,45.6740969874558,45.9374325882803,45.4692804090367,45.9374325882803,25406.097690748,0.0,1.0
2024-02-08,47.52,47.52,46.8199,46.89,16816,46.3470657451185,46.3470657451185,45.6642462853509,45.7326160098612,17241.5730565244,0.0,1.0
2024-02-09,48.01,48.088,47.31,47.63,37567,46.824971094763,46.9010458238901,46.1422491666994,46.4543506195285,38517.7316255026,0.0,1.0
2024-02-12,49.06,49.31,48.05,48.05,54529,47.8490539868584,48.0928832468812,46.8639837763666,46.8639837763666,55908.9995955768,0.0,1.0
2024-02-13,46.98,47.99,46.71,47.77,40781,45.8203945434694,46.8054647539612,45.5570589426449,46.5908950051412,41813.0703388512,0.0,1.0
2024-02-14,47.89,48.09,47.29,47.65,27261,46.7079330499521,46.9029964579703,46.1227428258976,46.4738569603303,27950.9112210937,0.0,1.0
2024-02-15,49.27,49.28,48.27,48.27,23019,48.0538705652775,48.0636237356784,47.0785535251866,47.0785535251866,23601.5562671346,0.0,1.0
2024-02-16,48.61,49.05,48.451,48.63,35522,47.4101613188175,47.8393008164575,47.2550859094431,47.4296676596194,36420.9775281791,0.0,1.0
2024-02-20,48.07,48.37,47.94,48.19,38735,46.8834901171685,47.1760852291957,46.7566989019566,47.0005281619794,39715.2909339006,0.0,1.0
2024-02-21,47.87,48.0121,47.57,47.86,16649,46.6884267091503,46.8270192605472,46.395831597123,46.6786735387494,17070.3466828065,0.0,1.0
2024-02-22,47.74,48.03,47.63,48.03,27114,46.5616354939385,46.8444774355648,46.4543506195285,46.8444774355648,27800.1909999169,0.0,1.0
2024-02-23,47.95,48.245,47.62,47.87,29130,46.7664520723576,47.0541705991844,46.4445974491276,46.6884267091503,29867.2111760559,0.0,1.0
2024-02-26,48.0,48.2788,47.83,47.95,253694,46.8152179243621,47.0871363151394,46.6494140275467,46.7664520723576,260114.393137601,0.0,1.0
2024-02-27,48.4556,48.6,48.25,48.25,21504,47.2595723678275,47.4004081484166,47.0590471843848,47.0590471843848,22048.2152121492,0.0,1.0
2024-02-28,48.05,48.4151,48.02,48.09,22014,46.8639837763666,47.2200720277038,46.8347242651639,46.9029964579703,22571.1221019463,0.0,1.0
2024-02-29,48.64,48.91,48.365,48.62,24681,47.4394208300203,47.7027564308448,47.1712086439953,47.4199144892184,25305.6175432968,0.0,1.0
2024-03-01,48.6,48.7354,48.1,48.61,21173,47.4004081484166,47.5324660756449,46.9127496283712,47.4101613188175,21708.8383875946,0.0,1.0
2024-03-04,48.26,48.8,48.26,48.8,26790,47.0688003547857,47.5954715564348,47.0688003547857,47.5954715564348,27467.9913287517,0.0,1.0
2024-03-05,48.22,48.5846,48.145,48.15,24341,47.0297876731821,47.3853882659992,46.9566388951753,46.9615154803757,24957.0129500987,0.0,1.0
2024-03-06,48.26,48.58,48.06,48.58,31044,47.0688003547857,47.3809018076148,46.8737369467676,47.3809018076148,31829.6499742355,0.0,1.0
2024-03-07,48.6,48.92,48.52,48.54,30229,47.4004081484166,47.7125096012457,47.3223827852094,47.3418891260112,30994.0242581872,0.0,1.0
2024-03-08,48.7,49.27,48.52,49.05,28703,47.4979398524257,48.0538705652775,47.3223827852094,47.8393008164575,29429.4048193042,0.0,1.0
2024-03-11,48.58,48.76,48.38,48.46,20817,47.3809018076148,47.5564588748312,47.1858383995966,47.2638637628039,21343.8288723637,0.0,1.0
2024-03-12,48.4555,48.675,48.2252,48.45,26257,47.2594748361235,47.4735569264234,47.0348593217906,47.254110592403,26921.5023635324,0.0,1.0
2024-03-13,48.46,48.77,48.34,48.34,59371,47.2638637628039,47.5662120452321,47.146825717993,47.146825717993,60873.5391257678,0.0,1.0
2024-03-14,47.75,48.45,47.3849,48.4,48575,46.5713886643394,47.254110592403,46.2153004130022,47.2053447403985,49804.3179841028,0.0,1.0
2024-03-15,47.82,48.0275,47.56,47.56,21978,46.6396608571457,46.8420391429646,46.3860784267221,46.3860784267221,22534.2110273724,0.0,1.0
2024-03-18,47.63,47.98,47.6,47.98,22703,46.4543506195285,46.7957115835603,46.4250911083258,46.7957115835603,23277.5590569858,0.0,1.0
2024-03-19,48.16,48.16,47.52,47.53,25899,46.9712686507766,46.9712686507766,46.3470657451185,46.3568189155194,26554.4422330475,0.0,1.0
2024-03-20,49.18,49.3456,48.0,48.03,27945,47.9660920316693,48.1276045335084,46.8152179243621,46.8444774355648,28652.221637998,0.0,1.0
2024-03-21,49.62,49.6701,49.33,49.43,21397,48.3952315293093,48.4440949130179,48.112389587683,48.2099212916921,21938.5072960545,0.0,1.0
2024-03-22,48.75,49.5199,48.74,49.47,20077,47.6881266752434,48.4412567004182,47.6783444954126,48.3924436230624,20524.0553202126,0.145,1.0
2024-03-25,48.8,49.07,48.7085,48.79,19412,47.7370375743975,48.0011564298297,47.6475306289455,47.7272553945667,19844.2477399993,0.0,1.0
2024-03-26,48.62,49.07,48.5701,49.07,15146,47.5609583374428,48.0011564298297,47.512145260087,48.0011564298297,15483.2565562554,0.0,1.0
2024-03-27,49.66,49.67,48.92,48.92,29515,48.578305039848,48.5880872196788,47.8544237323674,47.8544237323674,30172.2116240511,0.0,1.0
2024-03-28,50.12,50.26,49.75,49.75,24384,49.0282853120657,49.1652358296971,48.6663446583254,48.6663446583254,24926.959452511,0.0,1.0
2024-04-01,49.63,50.28,49.49,50.28,24051,48.5489585003555,49.1848001893588,48.4120079827241,49.1848001893588,24586.5445288854,0.0,1.0
2024-04-02,48.68,48.97,48.46,48.97,22956,47.6196514164277,47.9033346315215,47.4044434601497,47.9033346315215,23467.1621223688,0.0,1.0
2024-04-03,49.11,49.15,48.61,48.61,21731,48.0402851491529,48.0794138684762,47.551176157612,47.551176157612,22214.8850009234,0.0,1.0
2024-04-04,48.66,49.65,48.5901,49.6,54569,47.6000870567661,48.5685228600172,47.5317096197486,48.5196119608631,55784.0899919648,0.0,1.0
2024-04-05,48.78,48.995,48.54,48.63,55741,47.7174732147359,47.9277900810985,47.4827008987962,47.5707405172736,56982.1869604008,0.0,1.0
2024-04-08,49.17,49.29,49.05,49.07,11469,48.0989782281378,48.2163643861077,47.981592070168,48.0011564298297,11724.3806578432,0.0,1.0
2024-04-09,49.32,49.4999,48.9812,49.32,17467,48.2457109256001,48.4216923407566,47.914290672932,48.2457109256001,17855.9383512553,0.0,1.0
2024-04-10,47.77,48.3,47.51,48.18,25192,46.7294730518232,47.2479285828566,46.4751363762219,47.1305424248867,25752.951219146,0.0,1.0
2024-04-11,47.98,48.09,47.56,48.07,21415,46.9348988282704,47.0425028064094,46.524047275376,47.0229384467477,21891.8486169423,0.0,1.0
2024-04-12,47.27,47.76,47.1051,47.76,12036,46.2403640602822,46.7196908719923,46.079055914872,46.7196908719923,12304.0060683408,0.0,1.0
2024-04-15,46.72,47.6409,46.5101,47.5,16086,45.7023441695871,46.6031851102073,45.4970162149383,46.465354196391,16444.1875718952,0.0,1.0
2024-04-16,46.39,46.6065,46.03,46.33,18363,45.3795322351701,45.5913164285073,45.0273737612606,45.3208391561852,18771.8896172268,0.0,1.0
2024-04-17,45.98,46.7721,45.98,46.71,22011,44.9784628621065,45.7533093265057,44.9784628621065,45.6925619897563,22501.1197715395,0.0,1.0
2024-04-18,46.0406,46.59,45.9505,46.2,13635,45.0377428718813,45.5751758317865,44.9496054316056,45.1936708183846,13938.6110619663,0.0,1.0
2024-04-19,46.6,46.6,45.87,45.87,23388,45.5849580116173,45.5849580116173,44.8708588839675,44.8708588839675,23908.781482748,0.0,1.0
2024-04-22,46.97,47.2393,46.64,46.78,27051,45.9468986653576,46.2103327682016,45.6240867309406,45.7610372485721,27653.3456426294,0.0,1.0
2024-04-23,47.77,47.98,46.9,46.9,28494,46.7294730518232,46.9348988282704,45.8784234065419,45.8784234065419,29128.4769783402,0.0,1.0
2024-04-24,47.61,47.72,47.28,47.69,15804,46.5729581745301,46.6805621526691,46.250146240113,46.6512156131766,16155.9082672032,0.0,1.0
2024-04-25,47.21,47.262,46.6993,47.1,61417,46.1816709812973,46.2325383164175,45.6820950573374,46.0740670031583,62784.5746676044,0.0,1.0
2024-04-26,47.52,47.725,47.47,47.56,22197,46.4849185560527,46.6854532425845,46.4360076568986,46.524047275376,22691.2614405916,0.0,1.0
2024-04-29,47.84,47.928,47.6051,47.72,59311,46.7979483106389,46.8840314931501,46.568164906413,46.6805621526691,60631.6802857562,0.0,1.0
2024-04-30,46.9,47.43,46.88,47.4,100326,45.8784234065419,46.3968789375753,45.8588590468803,46.3675323980829,102559.962845826,0.0,1.0
2024-05-01,47.03,47.86,46.87,46.87,23321,46.0055917443425,46.8175126703005,45.8490768670494,45.8490768670494,23840.2895912077,0.0,1.0
2024-05-02,47.8,47.8,47.24,47.315,37803,46.7588195913156,46.7588195913156,46.2110175207897,46.2843838695209,38644.7608342878,0.0,1.0
2024-05-03,48.08,48.555,48.0216,48.47,23457,47.0327206265786,47.4973741685425,46.9755926963666,47.4142256399805,23979.3179083641,0.0,1.0
2024-05-06,48.5261,48.67,48.432,48.48,14568,47.4691036688314,47.6098692365969,47.3770533566234,47.4240078198113,14892.3862083407,0.0,1.0
2024-05-07,48.5379,48.89,48.5379,48.6,21467,47.4806466410318,47.8250771928749,47.4806466410318,47.5413939777812,21945.0065029139,0.0,1.0
2024-05-08,48.51,48.51,48.07,48.07,32036,47.4533543593038,47.4533543593038,47.0229384467477,47.0229384467477,32749.3468266339,0.0,1.0
2024-05-09,49.04,49.09,48.53,48.53,226840,47.9718098903372,48.0207207894913,47.4729187189654,47.4729187189654,231891.054880561,0.0,1.0
2024-05-10,48.73,49.0658,48.4901,48.99,18507,47.6685623155818,47.9970479143007,47.4338878214405,47.9228989911831,18919.0960706865,0.0,1.0
2024-05-13,48.848,49.297,48.83,49.08,12387,47.7839920375855,48.2232119119892,47.76638411389,48.0109386096605,12662.8217986488,0.0,1.0
2024-05-14,49.3165,49.4,49.0767,49.29,18962,48.2422871626593,48.3239683642467,48.0077104903163,48.2163643861077,19384.2275729377,0.0,1.0
2024-05-15,49.51,49.79,49.3797,49.79,18715,48.4315723423857,48.7054733776486,48.3041105391901,48.7054733776486,19131.7276145728,0.0,1.0
2024-05-16,49.43,49.5315,49.35,49.39,28655,48.3533149037391,48.452604029022,48.2750574650926,48.3141861844159,29293.0619714445,0.0,1.0
2024-05-17,49.43,49.5499,49.32,49.46,18307,48.3533149037391,48.4706032399107,48.2457109256001,48.3826614432316,18714.6426631036,0.0,1.0
2024-05-20,49.2728,49.685,49.27,49.43,20423,48.1995390367987,48.602760489425,48.196800026446,48.3533149037391,20877.759715331,0.0,1.0
2024-05-21,49.18,49.225,49.07,49.07,37045,48.1087604079687,48.1527802172074,48.0011564298297,48.0011564298297,37869.8824195484,0.0,1.0
2024-05-22,48.85,49.1402,48.68,49.03,25983,47.7859484735516,48.069827332242,47.6196514164277,47.9620277105064,26561.5644461365,0.0,1.0
2024-05-23,48.07,49.02,47.86,49.02,12363,47.0229384467477,47.9522455306756,46.8175126703005,47.9522455306756,12638.2873897389,0.0,1.0
2024-05-24,48.5,48.58,48.31,48.47,15218,47.443572179473,47.5218296181195,47.2577107626874,47.4142256399805,15556.8597829852,0.0,1.0
2024-05-28,48.4158,48.78,48.24,48.78,44035,47.3612062252975,47.7174732147359,47.1892355038717,47.7174732147359,45015.5290145718,0.0,1.0
2024-05-29,47.71,48.0016,47.7,47.84,16261,46.6707799728382,46.9560283367049,46.6609977930074,46.7979483106389,16623.0843035302,0.0,1.0
2024-05-30,48.2943,48.44,48.03,48.03,15064,47.242352740353,47.384879100488,46.9838097274245,46.9838097274245,15399.4306591464,0.0,1.0
2024-05-31,48.93,48.93,48.445,48.55,8553,47.8642059121982,47.8642059121982,47.3897701904035,47.4924830786271,8743.44997528405,0.0,1.0
2024-06-03,48.5711,49.28,48.43,49.28,28732,47.5131234780701,48.2065822062769,47.3750969206572,48.2065822062769,29371.7765333639,0.0,1.0
2024-06-04,47.75,48.24,47.75,48.17,24888,46.7099086921615,47.1892355038717,46.7099086921615,47.1207602450559,25442.18203962,0.0,1.0
2024-06-05,48.265,48.269,47.765,48.12,17425,47.2136909534487,47.217603825381,46.7245819619078,47.0718493459018,17813.0031356629,0.0,1.0
2024-06-06,48.07,48.18,47.92,48.18,141272,47.0229384467477,47.1305424248867,46.8762057492855,47.1305424248867,144417.708980279,0.0,1.0
2024-06-07,47.49,47.909,47.45,47.54,55697,46.4555720165602,46.8654453514715,46.416443297237,46.5044829157143,56937.2072107326,0.0,1.0
2024-06-10,47.3829,47.4549,46.96,47.21,20504,46.3508048705722,46.4212365653541,45.9371164855268,46.1816709812973,20960.5633454021,0.0,1.0
2024-06-11,47.22,47.22,46.8413,46.88,10818,46.1914531611281,46.1914531611281,45.821002010935,45.8588590468803,11058.8848161607,0.0,1.0
2024-06-12,47.8532,48.65,47.6825,48.22,25159,46.8108607880156,47.5903048769352,46.6438789783035,47.16967114421,25719.2164068948,0.0,1.0
2024-06-13,47.13,47.65,46.9413,47.63,16996,46.1034135426507,46.6120868938533,45.9188238092432,46.5925225341917,17374.4505763975,0.0,1.0
2024-06-14,46.45,46.75,46.31,46.65,26433,45.438225314155,45.7316907090796,45.3012747965236,45.6338689107714,27021.5846131981,0.0,1.0
2024-06-17,46.85,46.89,46.2025,46.4034,16161,45.8295125073878,45.8686412267111,45.1961163633423,45.3926403561434,16520.8575997388,0.0,1.0
2024-06-18,46.83,47.12,46.81,46.84,14752,45.8099481477262,46.0936313628199,45.7903837880645,45.819730327557,15080.483343317,0.0,1.0
2024-06-20,46.6748,46.99,46.6462,46.67,21456,45.6581287167518,45.9664630250193,45.6301516824357,45.6534332704331,21933.7615654969,0.0,1.0
2024-06-21,46.59,46.77,46.5716,46.77,12259,45.5751758317865,45.7512550687413,45.5571766208978,45.7512550687413,12531.9716177958,0.0,1.0
2024-06-24,46.99,47.291,46.8,46.8,15332,45.9664630250193,46.2609066379269,45.7806016082337,45.7806016082337,15673.3982253075,0.0,1.0
2024-06-25,46.39,46.5779,46.3431,46.5733,18227,45.5800669217019,45.7646863348208,45.5339857589809,45.7601666472192,18550.883908365,0.205,1.0
2024-06-26,46.58,46.58,46.1303,46.16,32803,45.7667496704651,45.7667496704651,45.3249010803661,45.3540825416202,33385.891526093,0.0,1.0
2024-06-27,46.57,46.7772,46.45,46.62,49195,45.7569242626354,45.9605067128656,45.6390193686797,45.8060513017836,50069.1684792899,0.0,1.0
2024-06-28,47.13,47.375,46.955,46.99,34237,46.3071471010953,46.5478695929215,46.1352024640766,46.1695913914803,34845.3729286604,0.0,1.0
2024-07-01,46.82,47.42,46.5801,47.33,31310,46.0025594583764,46.5920839281549,45.7668479245434,46.5036552576881,31866.3617255121,0.0,1.0
2024-07-02,46.95,46.9925,46.75,46.75,15657,46.1302897601618,46.1720477434377,45.933781603569,45.933781603569,15935.2164016717,0.0,1.0
2024-07-03,46.8878,47.235,46.88,47.06,12259,46.0691757234614,46.4103138833065,46.0615119053543,46.2383692462878,12476.8357838726,0.0,1.0
2024-07-05,46.46,46.91,46.33,46.91,17542,45.6488447765094,46.0909881288432,45.5211144747241,46.0909881288432,17853.7118297328,0.0,1.0
2024-07-08,46.8101,46.97,46.6528,46.69,26044,45.9928323046251,46.149940575821,45.8382786394649,45.8748291565911,26506.7877604355,0.0,1.0
2024-07-09,46.4502,46.7,46.34,46.7,12817,45.6392158768363,45.8846545644208,45.5309398825537,45.8846545644208,13044.751141357,0.0,1.0
2024-07-10,46.92,47.05,46.5225,46.66,69859,46.1008135366728,46.2285438384582,45.7102535754446,45.8453529331022,71100.3565564532,0.0,1.0
2024-07-11,48.76,48.85,47.74,47.75,43238,47.9086885773267,47.9971172477934,46.9064969787034,46.916322386533,44006.3158188339,0.0,1.0
2024-07-12,49.2324,49.58,49.22,49.22,10902,48.3728408431989,48.7143720193572,48.3606573374901,48.3606573374901,11095.7226295603,0.0,1.0
2024-07-15,50.14,50.42,49.55,49.55,21181,49.2645948578171,49.539706277047,48.6848957958683,48.6848957958683,21557.3748868755,0.0,1.0
2024-07-16,51.93,52.035,50.49,50.49,51248,51.0233428593227,51.1265096415339,49.6084841318545,49.6084841318545,52158.6491762709,0.0,1.0
2024-07-17,52.0022,52.566,51.46,51.46,13638,51.0942823038527,51.6482387972878,50.5615486913296,50.5615486913296,13880.3398662579,0.0,1.0
2024-07-18,51.13,52.5862,50.96,51.79,25625,50.2373102329515,51.6680861211037,50.0702782998476,50.8857871497077,26080.3423575933,0.0,1.0
2024-07-19,50.8488,51.2772,50.84,51.2772,9397,49.961019764782,50.3819402362038,49.9523734058919,50.3819402362038,9563.97959548504,0.0,1.0
2024-07-22,51.7991,51.86,50.53,51.09,14720,50.8947282708327,50.9545650045152,49.647785763173,50.1980086016329,14981.5664196595,0.0,1.0
2024-07-23,52.27,52.5699,51.49,51.49,66663,51.3574067255305,51.6520707063414,50.5910249148185,50.5910249148185,67847.5653691411,0.0,1.0
2024-07-24,51.3673,52.4,51.3673,51.95,233281,50.4704671607488,51.4851370273158,50.4704671607488,51.042993674982,237426.276898409,0.0,1.0
2024-07-25,52.3736,52.9021,51.41,51.41,27762,51.4591979506455,51.978470754442,50.5124216521814,50.5124216521814,28255.3156890344,0.0,1.0
2024-07-26,53.1388,53.2411,52.6467,53.0,28075,52.2110381577696,52.3115520798669,51.727529838473,52.0746614970942,28573.8775293437,0.0,1.0
2024-07-29,52.62,53.24,52.5,53.17,22739,51.7012959995679,52.3104712850056,51.5833911056122,52.2416934301981,23143.0597022171,0.0,1.0
2024-07-30,53.1344,53.18,52.76,52.86,43656,52.2067149783246,52.2515188380277,51.8388517091828,51.9371057874793,44431.7434522183,0.0,1.0
2024-07-31,53.53,54.215,53.0026,53.41,18383,52.5954081120652,53.2684485483955,52.0772161031299,52.4775032181095,18709.6559437907,0.0,1.0
2024-08-01,51.5875,53.55,51.2848,53.54,19681,50.6868226411575,52.6150589277244,50.3894075461543,52.6052335198948,20030.7207000895,0.0,1.0
2024-08-02,49.8182,50.0683,49.43,50.04,32362,48.9484132338592,49.1941466836785,48.5669909019126,49.1663407795207,32937.055195178,0.0,1.0
2024-08-05,48.06,48.5265,47.0,47.39,27516,47.2209100292519,47.6792653045046,46.17941679931,46.562607704666,28004.9444024014,0.0,1.0
2024-08-06,48.7484,49.2862,48.28,48.28,22021,47.8972911042443,48.4257015373224,47.4370690015039,47.4370690015039,22412.3012314756,0.0,1.0
2024-08-07,48.348,49.76,48.3001,49.76,17911,47.5038817747455,48.8912293602907,47.4568180712415,48.8912293602907,18229.2687596821,0.0,1.0
2024-08-08,49.107,49.165,48.76,48.95,13887,48.2496302290152,48.3066175944271,47.9086885773267,48.0953713260899,14133.7644612643,0.0,1.0
2024-08-09,49.03,49.1391,48.7421,49.004,13677,48.173974588727,48.2811697881484,47.8911010973116,48.1484285283699,13920.0328751143,0.0,1.0
2024-08-12,48.36,49.17,48.31,49.17,16562,47.5156722641411,48.3115302983419,47.4665452249929,48.3115302983419,16856.2977610326,0.0,1.0
2024-08-13,49.25,49.405,48.5515,48.5515,9505,48.3901335609791,48.5424273823385,47.7038288240787,47.7038288240787,9673.89869693363,0.0,1.0
2024-08-14,49.2043,49.5395,48.94,49.37,46998,48.3452314471976,48.6745791176471,48.0855459182602,48.5080384549347,47833.1289803774,0.0,1.0
2024-08-15,50.5,50.67,50.135,50.2,62433,49.6183095396841,49.785341472788,49.2596821539022,49.3235473047949,63542.4005624048,0.0,1.0
2024-08-16,50.7135,50.94,50.32,50.32,6480,49.8280819968469,50.0506274841883,49.4414521987506,49.4414521987506,6595.14608691531,0.0,1.0
2024-08-19,51.0862,51.15,50.6208,50.965,14265,50.1942749466576,50.2569610486107,49.7370004662662,50.0751910037624,14518.4813163344,0.0,1.0
2024-08-20,50.614,51.0,50.39,51.0,39507,49.730319188942,50.1095799311661,49.5102300535581,50.1095799311661,40209.0179715684,0.0,1.0
2024-08-21,51.03,51.07,50.693,50.7452,11488,50.1390561546551,50.1783577859736,49.8079399107962,49.8592285396669,11692.1355318647,0.0,1.0
2024-08-22,50.7984,51.04,50.7984,51.04,7953,49.9114997093206,50.1488815624847,49.9114997093206,50.1488815624847,8094.32049833911,0.0,1.0
2024-08-23,52.72,52.9093,51.32,51.4921,23577,51.7995500778643,51.9855450480794,50.4239929817146,50.5930882504627,23995.9505079016,0.0,1.0
2024-08-26,52.59,53.125,52.54,53.12,13966,51.671819776079,52.1974790949647,51.6226927369308,52.1925663910499,14214.168248435,0.0,1.0
2024-08-27,52.1551,52.27,51.9,52.27,21421,51.2445127895679,51.3574067255305,50.9938666358338,51.3574067255305,21801.6395567612,0.0,1.0
2024-08-28,51.994,52.2443,51.7095,51.9776,25663,51.0862254694324,51.3321554274083,50.8066926166791,51.0701118005918,26119.0175969919,0.0,1.0
2024-08-29,52.3081,52.7033,51.83,52.06,9365,51.3948415293614,51.7831416467888,50.9250887810263,51.151073161108,9531.41097283362,0.0,1.0
2024-08-30,52.5314,52.59,52.06,52.35,6550,51.6142428861973,51.671819776079,51.151073161108,51.4360099881676,6666.38994896531,0.0,1.0
2024-09-03,51.08,52.2013,51.015,51.98,13262,50.1881831938033,51.2899061737408,50.1243180429106,51.0724698984709,13497.6585501035,0.0,1.0
2024-09-04,50.94,51.445,50.84,51.18,21279,50.0506274841883,50.5468105795851,49.9523734058919,50.2864372720997,21657.1162937455,0.0,1.0
2024-09-05,50.77,51.35,50.54,51.16,9770,49.8835955510844,50.4534692052036,49.6576111710027,50.2667864564404,9943.60760326582,0.0,1.0
2024-09-06,50.02,50.9,49.88,50.81,21577,49.1466899638614,50.0113258528697,49.0091342542464,49.922897182403,21960.411592187,0.0,1.0
2024-09-09,49.76,50.25,49.76,50.06,19861,48.8912293602907,49.3726743439431,48.8912293602907,49.1859915951799,20213.9192025038,0.0,1.0
2024-09-10,49.64,49.79,49.2007,49.79,17056,48.773324466335,48.9207055837796,48.3416943003789,48.9207055837796,17359.0758732141,0.0,1.0
2024-09-11,49.75,49.75,48.6,49.38,26348,48.8814039524611,48.8814039524611,47.7514820520524,48.5178638627644,26816.1896756241,0.0,1.0
2024-09-12,50.1766,50.47,49.69,49.89,13091,49.3005558504735,49.5888333161952,48.8224515054832,49.018959662076,13323.6199728099,0.0,1.0
2024-09-13,51.42,51.5283,50.73,50.73,37585,50.522247060011,50.628656226806,49.8442939197658,49.8442939197658,38252.8650735667,0.0,1.0
2024-09-16,51.85,51.97,51.4101,51.69,13897,50.9447395966856,51.0626444906413,50.5125199062597,50.7875330714113,14143.9421558429,0.0,1.0
2024-09-17,52.52,53.005,52.27,52.27,14627,51.6030419212715,52.079574201009,51.3574067255305,51.3574067255305,14886.9138600787,0.0,1.0
2024-09-18,52.43,53.27,52.2725,52.49,16643,51.5146132508047,52.3399475084945,51.3598630774879,51.5735656977826,16938.7370871191,0.0,1.0
2024-09-19,53.68,53.775,53.04,53.74,162563,52.7427892295098,52.8361306038914,52.1139631284128,52.8017416764876,165451.656377656,0.0,1.0
2024-09-20,52.96,53.4099,52.7801,53.31,12849,52.0353598657757,52.4774049640312,51.8586007789204,52.3792491398131,13077.3197640084,0.0,1.0
2024-09-23,52.81,53.0448,52.5,52.93,11626,51.8879787483311,52.118679324171,51.5833911056122,52.0058836422867,11832.587717049,0.0,1.0
2024-09-24,52.7,52.91,52.5521,52.9,21033,51.779899262205,51.9862328266275,51.6345814804046,51.9764074187978,21406.7450071126,0.0,1.0
2024-09-25,51.64,52.31,51.64,52.31,9672,50.9152633731966,51.5758603224616,50.9152633731966,51.5758603224616,9809.67291358317,0.18,1.0
2024-09-26,52.18,52.59,52.077283,52.36,21291,51.4476847949923,51.8519306893186,51.3464093668764,51.6251586022575,21594.0597604528,0.0,1.0
2024-09-27,52.38,52.96,52.3055,52.63,14547,51.6448779141758,52.2167379598082,51.57142347728,51.8913693131553,14754.0645030908,0.0,1.0
2024-09-30,52.75,52.77,52.14,52.14,16807,52.0096851846654,52.0294044965838,51.4082461711556,51.4082461711556,17046.2337322779,0.0,1.0
2024-10-01,51.83,52.62,51.5924,52.62,24389,51.102596836421,51.8815096571961,50.868331410831,51.8815096571961,24736.1572259491,0.0,1.0
2024-10-02,51.6747,52.17,51.65,51.78,47607,50.949476379375,51.4378251390331,50.9251230291558,51.0532985566251,48284.6462362442,0.0,1.0
2024-10-03,51.49,51.49,51.1905,51.43,16922,50.767368533809,50.767368533809,50.4720718378316,50.7082105980539,17162.8706620817,0.0,1.0
2024-10-04,52.14,52.2972,51.91,52.0584,7415,51.4082461711556,51.5632399628338,51.1814740840945,51.3277913785287,7520.54638691265,0.0,1.0
2024-10-07,51.791,52.12,51.6929,52.12,14976,51.0641441781802,51.3885268592372,50.9674209532207,51.3885268592372,15189.1709629675,0.0,1.0
2024-10-08,51.72,51.952709,51.5736,51.89,19170,50.9941406208701,51.2235836887305,50.8497952576277,51.1617547721761,19442.8690812023,0.0,1.0
2024-10-09,51.92,52.4082,51.82,51.82,15885,51.1913337400536,51.6726821439807,51.0927371804619,51.0927371804619,16111.1098255034,0.0,1.0
2024-10-10,51.6915,51.725,51.395,51.61,9453,50.9660406013864,50.9990704488497,50.6737018021968,50.8856844053191,9587.5556298699,0.0,1.0
2024-10-11,52.84,52.84,51.84,51.84,11197,52.098422088298,52.098422088298,51.1124564923802,51.1124564923802,11356.3800261984,0.0,1.0
2024-10-14,52.93,53.0899,52.5,52.85,10559,52.1871589919306,52.3448148907179,51.763193785686,52.1082817442572,10709.2986243305,0.0,1.0
2024-10-15,53.24,53.9851,52.95,52.95,23231,52.4928083266652,53.2274512921835,52.206878303849,52.206878303849,23561.6740545337,0.0,1.0
2024-10-16,54.005,54.2297,53.7,53.7,27015,53.2470720075423,53.468618476945,52.9463525007874,52.9463525007874,27399.5361621639,0.0,1.0
2024-10-17,54.24,54.2925,53.7516,54.17,11196,53.478773922583,53.5305371163687,52.9972283255367,53.4097563308688,11355.3657920262,0.0,1.0
2024-10-18,53.92,54.37,53.88,54.37,18180,53.1632649318893,53.6069494500523,53.1238263080526,53.6069494500523,18438.7772507177,0.0,1.0
2024-10-21,52.83,54.11,52.83,54.11,20264,52.0885624323389,53.3505983951137,52.0885624323389,53.3505983951137,20552.4412655965,0.0,1.0
2024-10-22,52.52,52.7099,52.51,52.7,17193,51.7829130976043,51.9701479642691,51.7730534416452,51.9603869048695,17437.7281227497,0.0,1.0
2024-10-23,52.2693,52.45,51.78,52.31,11934,51.5357315227077,51.7138955058901,51.0532985566251,51.5758603224616,12103.8706111147,0.0,1.0
2024-10-24,52.23,52.41,52.0895,52.39,9226,51.4969830747882,51.6744568820534,51.3584549085617,51.654737570135,9357.32447277897,0.0,1.0
2024-10-25,51.92,52.64,51.87,52.6,14708,51.1913337400536,51.9012289691145,51.1420354602577,51.8617903452778,14917.3562048161,0.0,1.0
2024-10-28,52.95,53.1099,52.26,52.26,17423,52.206878303849,52.3645342026363,51.5265620426657,51.5265620426657,17671.0019823573,0.0,1.0
2024-10-29,52.689,52.76,52.41,52.54,16560,51.9495412833144,52.0195448406246,51.6744568820534,51.8026324095227,16795.7178917429,0.0,1.0
2024-10-30,53.0,53.5,52.52,52.52,15233,52.2561765836449,52.7491593816038,51.7829130976043,51.7829130976043,15449.8291452246,0.0,1.0
2024-10-31,52.08,52.83,52.015,52.83,9129,51.3490882354005,52.0885624323389,51.2850004716658,52.0885624323389,9258.94375807493,0.0,1.0
2024-11-01,52.18,52.5428,52.18,52.46,14489,51.4476847949923,51.8053931131913,51.4476847949923,51.7237551618493,14695.2389211028,0.0,1.0
2024-11-04,52.4,52.8511,52.26,52.26,25329,51.6645972260942,52.1093663064127,51.5265620426657,51.5265620426657,25689.5373478234,0.0,1.0
2024-11-05,53.589,53.598315,52.52,52.52,20433,52.8369103196405,52.8460945891665,51.7829130976043,51.7829130976043,20723.8468406994,0.0,1.0
2024-11-06,57.6004,57.7244,56.0,56.1,27487,56.7920127111053,56.9142724449991,55.2140733713984,55.3126699309902,27878.2546914454,0.0,1.0
2024-11-07,57.02,57.57152,56.53,57.5,31614,56.2197582792346,56.7635380246952,55.7366351372348,56.6930217652751,32063.9991201425,0.0,1.0
2024-11-08,57.1758,57.2406,56.85,56.85,14916,56.3733717190786,56.437262289694,56.0521441279285,56.0521441279285,15128.3169126351,0.0,1.0
2024-11-11,58.2025,58.3869,57.63,57.63,21396,57.3856625964074,57.5674746522946,56.8211972927444,56.8211972927444,21700.5543485345,0.0,1.0
2024-11-12,57.32,58.25,57.1001,57.84,53276,56.5155479580099,57.4324959622135,56.2987341234676,57.0282500678872,54034.3397584839,0.0,1.0
2024-11-13,56.8082,57.9,56.7931,57.8,42691,56.0109307660192,57.0874080036422,55.9960426855208,56.9888114440505,43298.671045676,0.0,1.0
2024-11-14,56.29,57.1803,56.146,57.1,16481,55.5000033942145,56.3778085642602,55.3580243484024,56.298635526908,16715.5933921386,0.0,1.0
2024-11-15,55.753,56.3187,55.4968,56.26,18419,54.9705398692067,55.5283006068174,54.7179354835325,55.470424426337,18681.1792178751,0.0,1.0
2024-11-18,55.6925,56.09,55.58,55.84,8267,54.9108889506536,55.302810275031,54.7999678211129,55.0563188760515,8384.67390163276,0.0,1.0
2024-11-19,55.7334,55.7334,54.94,54.94,16801,54.9512149435267,54.9512149435267,54.1689498397255,54.1689498397255,17040.1483272447,0.0,1.0
2024-11-20,55.737,55.77,55.2745,55.63,11842,54.954764419672,54.9873012843373,54.49875533156,54.8492661009088,12010.5610672717,0.0,1.0
2024-11-21,56.8513,56.92,56.065,56.09,11418,56.0534258832032,56.1211617196428,55.278161135133,55.302810275031,11580.5257782561,0.0,1.0
2024-11-22,57.7077,57.7077,56.87,56.87,10164,56.8978068195472,56.8978068195472,56.0718634398469,56.0718634398469,10308.6761263089,0.0,1.0
2024-11-25,58.7756,59.3442,58.21,58.21,16713,57.9507194794279,58.5113395172668,57.3930573383768,57.3930573383768,16950.8957200905,0.0,1.0
2024-11-26,58.1414,58.5,57.916,58.5,18515,57.3254200984968,57.6789873611929,57.1031834531769,57.6789873611929,18778.545698407,0.0,1.0
2024-11-27,58.131,58.64,58.02,58.48,9894,57.3151660562993,57.8170225446214,57.2057238751524,57.6592680492746,10034.832899813,0.0,1.0
2024-11-29,58.19,58.72,58.05,58.46,2025,57.3733380264584,57.8958997922949,57.2353028430299,57.6395487373562,2053.82419871856,0.0,1.0
2024-12-02,58.42,58.55,57.75,57.98,27951,57.6001101135195,57.7282856409888,56.9395131642546,57.1662852513157,28348.8593473494,0.0,1.0
2024-12-03,57.87,58.32,57.6,58.32,15280,57.0578290357647,57.5015135539277,56.7916183248669,57.5015135539277,15497.4981513183,0.0,1.0
2024-12-04,58.0678,58.1407,57.715,58.04,16856,57.2528530306373,57.3247299225797,56.9050043683975,57.2254431870707,17095.9312067161,0.0,1.0
2024-12-05,57.49,58.25,57.49,58.08,35457,56.6831621093159,57.4324959622135,56.6831621093159,57.2648818109075,35961.7010439328,0.0,1.0
2024-12-06,57.45,57.8233,57.3562,57.8233,17472,56.6437234854792,57.0117844424354,56.5512399125821,57.0117844424354,17720.6994567954,0.0,1.0
2024-12-09,57.27,58.2194,57.26,57.97,18126,56.466249678214,57.4023254149784,56.4563900222548,57.1564255953565,18384.0086054186,0.0,1.0
2024-12-10,57.321,57.8578,56.97,57.36,15163,56.5165339236058,57.0458002554945,56.1704599994387,56.5549865818466,15378.8327531701,0.0,1.0
2024-12-11,57.77,58.13,57.58,57.92,16961,56.9592324761729,57.3141800907034,56.7718990129485,57.1071273155606,17202.4257947978,0.0,1.0
2024-12-12,57.03,57.6,57.03,57.6,30060,56.2296179351937,56.7916183248669,56.2296179351937,56.7916183248669,30487.8792165333,0.0,1.0
2024-12-13,56.8,57.17,56.41,57.17,19689,56.0028458481326,56.3676531186222,55.6183192657247,56.3676531186222,19969.2566165776,0.0,1.0
2024-12-16,56.7499,57.015,56.55,56.69,31296,55.9534489717771,56.214828451255,55.7563544491532,55.8943896325817,31741.4726533808,0.0,1.0
2024-12-17,56.32,56.72,56.13,56.72,13330,55.5295823620921,55.9239686004592,55.3422488988677,55.9239686004592,13519.7415155153,0.0,1.0
2024-12-18,54.0321,56.7,53.5536,56.51,19384,53.2737916751917,55.9042492885409,52.802007137545,55.7169158253165,19659.9151940546,0.0,1.0
2024-12-19,53.7483,54.71,53.6381,54.54,19227,52.9939746390702,53.9421777526644,52.8853212304001,53.7745636013583,19500.6804290181,0.0,1.0
2024-12-20,53.9,54.5518,53.4,53.4,10933,53.1435456199709,53.7861979953902,52.650562822012,52.650562822012,11088.6222047358,0.0,1.0
2024-12-23,53.8997,53.9891,53.46,53.81,21462,53.1432498302922,53.2313951545672,52.7097207577671,53.0548087163383,21767.4938039001,0.0,1.0
2024-12-24,54.2729,54.2729,53.74,53.74,6938,53.5112121906887,53.5112121906887,52.9857911246241,52.9857911246241,7036.75668677005,0.0,1.0
2024-12-26,54.5899,54.5899,53.6703,53.75,23780,54.0003004245437,54.0003004245437,53.0906325872623,53.169471785426,24039.6407389241,0.17905,1.0
2024-12-27,53.98,54.31,53.425,54.31,14801,53.3969876646938,53.7234234914695,52.8479819560257,53.7234234914695,14962.6039771579,0.0,1.0
2024-12-30,53.745,53.855,53.06,53.75,13254,53.1645257880506,53.2733377303091,52.4869241476224,53.169471785426,13398.713135143,0.0,1.0
2024-12-31,53.94,54.1799,53.71,54.05,14827,53.3887970930402,53.6262455992067,53.1611474206005,53.4976730233375,14980.0786596905,0.03172,1.0
2025-01-02,53.66,54.4392,53.3856,54.35,60491,53.1116583613744,53.8828958603529,52.840062404342,53.7946073786936,61115.5283066933,0.0,1.0
2025-01-03,54.17,54.17,53.4,53.91,20249,53.6164467654799,53.6164467654799,52.8543152533991,53.3591036575046,20458.0571106815,0.0,1.0
2025-01-06,53.9558,54.77,53.9509,54.59,17080,53.4044356357556,54.2103154761923,53.3995857079515,54.0321548629786,17256.3393476438,0.0,1.0
2025-01-07,53.72,54.34,53.2982,54.16,63380,53.1710452324457,53.7847095668484,52.7535555288149,53.6065489536347,64034.3552607531,0.0,1.0
2025-01-08,53.56,53.57,52.891,53.42,18825,53.0126802429224,53.0225780547676,52.3505166304781,52.8741108770895,19019.3552821659,0.0,1.0
2025-01-10,52.27,52.97,52.0988,52.97,588288,51.7358625148908,52.4287093440552,51.5664119761009,52.4287093440552,594361.672256831,0.0,1.0
2025-01-13,52.7184,52.74,51.88,51.88,33485,52.1796803980299,52.2010596716155,51.3498478529278,51.3498478529278,33830.7097807876,0.0,1.0
2025-01-14,53.5375,53.54,52.85,53.21,46287,52.9904101662707,52.992884619232,52.3099356019128,52.6662568283402,46764.8816969782,0.0,1.0
2025-01-15,54.54,54.64,54.1872,54.58,55368,53.9826658037525,54.0816439222046,53.6334710018537,54.0222570511334,55939.6368267179,0.0,1.0
2025-01-16,54.558,54.63,54.0101,54.38,24647,54.0004818650739,54.0717461103594,53.4581807540751,53.8243008142293,24901.463460268,0.0,1.0
2025-01-17,54.68,54.9779,54.46,54.94,21290,54.1212351695854,54.4160909844541,53.9034833089909,54.3785782775608,21509.8047254881,0.0,1.0
2025-01-21,55.67,55.67,55.0,55.0,20212,55.1011185422608,55.1011185422608,54.437965148632,54.437965148632,20420.6751109237,0.0,1.0
2025-01-22,55.0066,55.57,54.85,55.57,23150,54.4444977044499,55.0021404238087,54.2894979709539,55.0021404238087,23389.0079565546,0.0,1.0
2025-01-23,55.2829,55.34,54.8,54.82,12421,54.7179742457329,54.774490751369,54.2400089117279,54.2598045354183,12549.2383511173,0.0,1.0
2025-01-24,55.41,55.59,55.0,55.17,35288,54.8437754342855,55.0219360474992,54.437965148632,54.6062279500005,35652.3245257408,0.0,1.0
2025-01-27,55.4571,55.98,54.91,54.91,19783,54.8903941280764,55.4079507094622,54.3488848420252,54.3488848420252,19987.245978597,0.0,1.0
2025-01-28,55.52,55.69,55.23,55.46,9712,54.9526513645827,55.1209141659512,54.6656148210717,54.8932644935115,9812.26977425741,0.0,1.0
2025-01-29,55.45,55.7388,54.95,55.42,18931,54.8833666816663,55.1692154877558,54.388476089406,54.8536732461307,19126.4496598504,0.0,1.0
2025-01-30,55.84,56.1099,55.63,55.75,16525,55.2693813436293,55.5365232853314,55.06152729488,55.1803010370225,16695.6093512771,0.0,1.0
2025-01-31,55.15,55.8538,54.7901,55.72,40823,54.5864323263101,55.2830403239757,54.2302100780012,55.1506076014868,41244.4696246407,0.0,1.0
2025-02-03,54.27,54.6,53.56,53.92,23112,53.715424883932,54.0420526748238,53.0126802429224,53.3690014693498,23350.6156324791,0.0,1.0
2025-02-04,54.7,54.7692,54.04,54.04,26522,54.1410307932758,54.2095236512447,53.4877752114923,53.4877752114923,26795.8215561012,0.0,1.0
2025-02-05,55.26,55.26,54.75,54.94,192695,54.6953082566074,54.6953082566074,54.1905198525019,54.3785782775608,194684.444414181,0.0,1.0
2025-02-06,54.96,55.37,54.8,55.37,19567,54.3983739012512,54.8041841869046,54.2400089117279,54.8041841869046,19769.015925957,0.0,1.0
2025-02-07,54.5,55.0099,54.2401,54.97,45893,53.9430745563717,54.4477639823588,53.6858304265148,54.4082717130964,46366.8139157738,0.0,1.0
2025-02-10,54.57,54.84,54.405,54.84,31634,54.0123592392882,54.2796001591087,53.8490453438423,54.2796001591087,31960.599468581,0.0,1.0
2025-02-11,54.93,54.93,54.36,54.38,68370,54.3686804657156,54.3686804657156,53.8045051905388,53.8243008142293,69075.873606464,0.0,1.0
2025-02-12,54.068,54.2739,53.8,53.95,107753,53.5154890846588,53.7192850305516,53.2502277272073,53.3986949048854,108865.476213505,0.0,1.0
2025-02-13,54.54,54.68,54.1216,54.33,44220,53.9826658037525,54.1212351695854,53.5685413561491,53.7748117550032,44676.5413321317,0.0,1.0
2025-02-14,54.66,54.9,54.5663,54.9,14966,54.101439545895,54.33898703018,54.0086970489054,54.33898703018,15120.5137398617,0.0,1.0
2025-02-18,54.8177,54.934,54.4501,54.61,10537,54.2575280386939,54.3726395904537,53.8936844752642,54.051950486669,10645.787336424,0.0,1.0
2025-02-19,54.41,54.72,54.3201,54.4701,20772,53.8539942497649,54.1608264169663,53.7650129212765,53.9134800989546,20986.4567288792,0.0,1.0
2025-02-20,54.04,54.38,53.8274,54.38,13144,53.4877752114923,53.8243008142293,53.2773477316632,53.8243008142293,13279.7028328706,0.0,1.0
2025-02-21,52.93,54.57,52.84,54.42,43605,52.3891180966744,54.0123592392882,52.3000377900676,53.8638920616101,44055.1918766983,0.0,1.0
2025-02-24,52.77,53.14,52.641,53.01,13632,52.2307531071511,52.5969721454237,52.103071334348,52.4683005914361,13772.7410999461,0.0,1.0
2025-02-25,52.75,53.05,52.39,52.93,20029,52.2109574834607,52.5078918388169,51.8546362570333,52.3891180966744,20235.7857607703,0.0,1.0
2025-02-26,52.46,53.03,52.2,52.78,51861,51.9239209399497,52.4880962151265,51.6665778319744,52.2406509189963,52396.4294442714,0.0,1.0
2025-02-27,51.86,52.4194,51.7601,52.3648,40309,51.3300522292374,51.8837358238582,51.2311730889038,51.8296937711834,40725.1629253029,0.0,1.0
2025-02-28,51.98,52.05,51.29,51.84,121899,51.4488259713799,51.5181106542963,50.7658769540607,51.310256605547,123157.524012789,0.0,1.0
2025-03-03,50.84,52.12,50.5807,52.12,30140,50.3204754210264,51.5873953372127,50.0638251598802,51.5873953372127,30451.1749378211,0.0,1.0
2025-03-04,50.03,50.8399,49.585,50.39,522187,49.5187526615647,50.3203764429079,49.0783000344531,49.8750738879921,527578.224527405,0.0,1.0
2025-03-05,50.58,50.58,49.6511,50.05,54080,50.063132313051,50.063132313051,49.1437245707499,49.5385482852551,54638.3391054202,0.0,1.0
2025-03-06,50.24,50.435,49.61,49.84,66875,49.7266067103141,49.9196140412956,49.1030445640661,49.3306942365058,67565.4387513862,0.0,1.0
2025-03-07,50.52,50.68,49.7963,50.1301,28056,50.0037454419798,50.1621104315031,49.2874407987423,49.6178297581352,28345.6590595723,0.0,1.0
2025-03-10,49.45,50.13,49.1,49.8,21372,48.9446795745428,49.6177307800168,48.5982561599606,49.291102989125,21592.6513195458,0.0,1.0
2025-03-11,49.24,49.659,48.9,49.6,14483,48.7368255257935,49.1515438421076,48.4002999230565,49.0931467522209,14632.527094375,0.0,1.0
2025-03-12,49.09,49.72,48.8176,49.72,13384,48.5883583481154,49.2119204943633,48.318741953452,49.2119204943633,13522.1806691373,0.0,1.0
2025-03-13,48.37,49.0217,48.0601,49.0,28057,47.8757158952606,48.5207562932126,47.5689827061776,48.4992780415085,28346.66938389,0.0,1.0
2025-03-14,49.35,49.35,48.57,48.87,31519,48.8457014560907,48.8457014560907,48.0736721321647,48.3706064875208,31844.4121720366,0.0,1.0
2025-03-17,49.8,49.96,49.35,49.35,25652,49.291102989125,49.4494679786483,48.8457014560907,48.8457014560907,25916.8393996346,0.0,1.0
2025-03-18,49.79,49.79,49.45,49.57,35243,49.2812051772798,49.2812051772798,48.9446795745428,49.0634533166853,35606.8599314409,0.0,1.0
2025-03-19,50.2886,50.5146,49.7322,49.8803,18634,49.7747100758817,49.9984006235834,49.2239958248145,49.370582418242,18826.3833374704,0.0,1.0
2025-03-20,50.0417,50.4919,49.9613,50.0,14355,49.5303331014236,49.9759325906948,49.4507546941882,49.4890592260291,14503.2055816995,0.0,1.0
2025-03-21,49.7,49.8534,49.253,49.46,19182,49.1921248706729,49.3439573043784,48.7496926811922,48.954577386388,19380.0410636126,0.0,1.0
2025-03-24,50.6977,50.73,50.18,50.18,14686,50.1796295584691,50.2115994907291,49.6672198392428,49.6672198392428,14837.6229308839,0.0,1.0
2025-03-25,50.25,50.67,50.24,50.67,18156,49.7365045221593,50.1522126196579,49.7266067103141,50.1522126196579,18343.4483135726,0.0,1.0
2025-03-26,50.0596,50.295,49.77,50.22,11317,49.6767217386142,49.9103212938897,49.3893367292353,49.8358949275105,11404.2246221661,0.13,1.0
2025-03-27,49.86,50.3,49.7976,50.035,68837,49.4786483688904,49.9152830516483,49.4167256320629,49.6523098904418,69367.5541500442,0.0,1.0
2025-03-28,48.9242,49.95,48.6753,49.95,13938,48.5500057867883,49.5679600085454,48.3030094855646,49.5679600085454,14045.4257120926,0.0,1.0
2025-03-31,48.84,48.92,48.27,48.34,23634,48.4664497861333,48.5458379102711,47.9008094016514,47.970274010272,23816.1566422439,0.0,1.0
2025-04-01,48.9234,49.21,48.27,48.68,64080,48.549211905547,48.8336198602707,47.9008094016514,48.3076735378577,64573.8900581784,0.0,1.0
2025-04-02,49.49,49.65,48.47,48.47,22001,49.111478294753,49.2702545430286,48.0992797119959,48.0992797119959,22170.5704614542,0.0,1.0
2025-04-03,46.06,47.54,46.06,47.51,163915,45.7077124723444,47.1763927688939,45.7077124723444,47.1466222223422,165178.358128688,0.0,1.0
2025-04-04,44.23,44.7537,43.29,44.35,184683,43.891709132692,44.4114036403291,42.9588986740727,44.0107913188987,186106.425368517,0.0,1.0
2025-04-07,43.66,44.6737,42.285,42.7,68976,43.3260687482101,44.3320155161913,41.9615853645914,42.3734112585563,69507.6254783539,0.0,1.0
2025-04-08,42.543,45.42,42.22,45.42,98716,42.2176120649359,45.0726074792419,41.8970825137295,45.0726074792419,99476.8434922463,0.0,1.0
2025-04-09,46.0948,46.5199,41.9182,42.05,81334,45.7422463063443,46.1640949509816,41.5975908154196,41.7283827499366,81960.8735017461,0.0,1.0
2025-04-10,43.9254,44.895,43.0,44.81,29371,43.5894388500373,44.5516229145875,42.6711167240731,44.4672730326911,29597.373984063,0.0,1.0
2025-04-11,44.5,44.9499,43.1165,43.77,137206,44.1596440516571,44.6061030147771,42.7867256798488,43.4352274188996,138263.501237866,0.0,1.0
2025-04-14,44.81,45.17,44.095,45.17,57302,44.4672730326911,44.8245195913112,43.7577416732094,44.8245195913112,57743.6493151333,0.0,1.0
2025-04-15,44.8461,45.3316,44.688,44.83,15037,44.5030969237083,44.9848836020696,44.3462061433809,44.4871200637255,15152.8961423975,0.0,1.0
2025-04-16,44.5727,45.0799,44.1349,44.71,23923,44.2317880094673,44.735108716501,43.7973365001231,44.3680378775188,24107.3840802404,0.0,1.0
2025-04-17,44.9186,45.23,44.555,44.73,43899,44.5750424112082,44.8840606844146,44.2142233870018,44.3878849085533,44237.3470609235,0.0,1.0
2025-04-21,44.175,44.59,43.7503,44.59,45010,43.8371297973472,44.2489556913121,43.4156780933306,44.2489556913121,45356.9099800034,0.0,1.0
2025-04-22,45.26,45.38,44.5835,44.82,43199,44.9138312309663,45.032913417173,44.2425054062259,44.4771965482083,43531.9518823853,0.0,1.0
2025-04-23,45.74,47.0,45.655,46.45,40631,45.3901599757931,46.6405229309636,45.3058100938967,46.0947295775162,40944.1592845483,0.0,1.0
2025-04-24,46.49,46.565,45.785,45.83,56630,46.1344236395851,46.2088500059643,45.4348157956207,45.4794716154482,57066.4699437367,0.0,1.0
2025-04-25,46.44,46.4899,45.955,46.19,16305,46.084806061999,46.1343244044299,45.6035155594135,45.8367181740683,16430.6691229494,0.0,1.0
2025-04-28,46.72,46.7813,46.131,46.64,75691,46.3626644964813,46.4234956466019,45.7781694325167,46.2832763723435,76274.3806553307,0.0,1.0
2025-04-29,47.01,47.0999,46.4311,46.51,35754,46.6504464464809,46.7396588509807,46.0759741331886,46.1542706706196,36029.5703049331,0.0,1.0
2025-04-30,46.61,46.7,45.7201,46.26,30809,46.2535058257918,46.3428174654469,45.3704121799139,45.9061827826889,31046.45722226,0.0,1.0
2025-05-01,46.87,47.24,46.59,46.59,23479,46.5115172292397,46.8786873033771,46.2336587947574,46.2336587947574,23659.9619955676,0.0,1.0
2025-05-02,48.03,48.0482,47.42,47.58,30284,47.662645029238,47.6807058274793,47.0573105826872,47.2160868309628,30517.4108383564,0.0,1.0
2025-05-05,47.8208,48.14,47.61,47.61,15182,47.4550450846176,47.7718036999274,47.2458573775145,47.2458573775145,15299.0137150947,0.0,1.0
2025-05-06,47.42,47.74,47.1327,47.34,18873,47.0573105826872,47.3748630792384,46.7722079818772,46.9779224585493,19018.4617207865,0.0,1.0
2025-05-07,47.5896,47.88,47.3945,47.68,11329,47.2256134058593,47.5137922964796,47.0320056181182,47.315321986135,11416.3171109411,0.0,1.0
2025-05-08,48.62,49.07,48.0625,48.13,15076,48.2481324447543,48.6946906430295,47.6948964546689,47.7618801844102,15192.196730916,0.0,1.0
2025-05-09,48.7379,49.09,48.5201,48.86,9754,48.3651306927024,48.7145376740639,48.1489965247372,48.4862968171677,9829.17795923023,0.0,1.0
2025-05-12,50.38,51.01,50.0801,50.65,27798,49.9946711757861,50.6198526533714,49.6970649454245,50.2626060947512,28012.2502471481,0.0,1.0
2025-05-13,50.7404,50.94,50.62,50.62,9451,50.352314675027,50.5503880447508,50.2328355481996,50.2328355481996,9523.842617663,0.0,1.0
2025-05-14,50.11,50.5652,50.11,50.5652,57515,49.726736256821,50.1784546831652,49.726736256821,50.1784546831652,57958.2909908886,0.0,1.0
2025-05-15,50.4059,50.46,49.8517,49.98,11153,50.0203730809758,50.074059299924,49.4704118510111,49.5977305550971,11238.9606089086,0.0,1.0
2025-05-16,50.66,50.83,50.3282,50.43,7831,50.2725296102685,50.4412293740613,49.9432673654069,50.0442887533723,7891.35663304612,0.0,1.0
2025-05-19,50.4,50.48,49.8901,49.92,11254,50.0145182068206,50.0939063309584,49.5085181505972,49.5381894619937,11340.7390560977,0.0,1.0
2025-05-20,50.29,50.5699,49.68,50.395,22921,49.9053595361311,50.1831187354583,49.3000250895803,50.009556449062,23097.6612675329,0.0,1.0
2025-05-21,48.8,49.8989,48.8,49.7101,11547,48.4267557240644,49.5172508442524,48.4267557240644,49.3298948712871,11635.9973236858,0.0,1.0
2025-05-22,48.71,49.01,48.5919,48.69,15406,48.3374440844093,48.6351495499261,48.2202473661509,48.3175970533749,15524.7401722269,0.0,1.0
2025-05-23,48.43,48.7099,47.86,47.86,47212,48.059585649927,48.3373448492542,47.4939452654451,47.4939452654451,47575.8816702048,0.0,1.0
2025-05-27,49.73,49.82,48.918,49.26,14247,49.3496426671664,49.4389543068215,48.5438532071677,48.8832374378568,14356.8072980473,0.0,1.0
2025-05-28,49.29,49.85,49.23,49.85,69208,48.9130079844085,49.4687248533731,48.8534668913051,49.4687248533731,69741.4135946694,0.0,1.0
2025-05-29,49.51,49.55,49.109,49.55,16864,49.1313253257875,49.1710193878564,48.7333923535467,49.1710193878564,16993.977558382,0.0,1.0
2025-05-30,49.27,49.4,48.9503,49.1457,10394,48.893160953374,49.022166655098,48.5759061622883,48.7698116554949,10474.1106938937,0.0,1.0
2025-06-02,49.06,49.24,48.7801,49.24,12187,48.6847671275123,48.8633904068223,48.4070079281851,48.8633904068223,12280.9300583493,0.0,1.0
2025-06-03,49.67,49.8604,48.87,48.92,15180,49.2901015740631,49.4790453095111,48.496220332685,48.5458379102711,15296.9983002988,0.0,1.0
2025-06-04,49.44,49.87,49.44,49.87,10990,49.0618607171669,49.4885718844076,49.0618607171669,49.4885718844076,11074.704303049,0.0,1.0
2025-06-05,49.4,49.73,49.3132,49.51,22149,49.022166655098,49.3496426671664,48.9360305404084,49.1313253257875,22319.7111563451,0.0,1.0
2025-06-06,50.1,50.14,49.8611,50.03,9955,49.7168127413038,49.7565068033727,49.4797399555973,49.6473481326832,10031.7271462105,0.0,1.0
2025-06-09,50.54,50.82,50.32,50.46,13110,50.1534474240618,50.4313058585441,49.9351300826828,50.074059299924,13211.0439866217,0.0,1.0
2025-06-10,50.99,51.2409,50.6519,50.8004,59534,50.6000056223369,50.8489866266642,50.2644915626995,50.4118557681303,59992.8522272722,0.0,1.0
2025-06-11,50.8047,51.36,50.6901,51.245,14095,50.4161228798027,50.9671756964743,50.3023993919753,50.8530552680262,14203.6357735647,0.0,1.0
2025-06-12,50.5,50.625,50.1901,50.29,22773,50.1137533619929,50.2377973059582,49.806223616114,49.9053595361311,22948.520572642,0.0,1.0
2025-06-13,49.52,50.18,49.4264,50.18,17631,49.1412488413047,49.7962008654416,49.0483647360634,49.7962008654416,17766.8891325803,0.0,1.0
2025-06-16,50.196,50.32,49.93,49.93,23171,49.8120784902692,49.9351300826828,49.548112977511,49.548112977511,23349.5881170108,0.0,1.0
2025-06-17,49.63,50.1299,49.63,49.94,18200,49.2504075119942,49.7464840527003,49.2504075119942,49.5580364930282,18340.274641992,0.0,1.0
2025-06-18,49.75,50.15,49.59,49.59,22343,49.3694896982009,49.7664303188899,49.2107134499253,49.2107134499253,22515.20639154,0.0,1.0
2025-06-20,49.62,50.2193,49.57,49.99,16514,49.2404839964769,49.8352002814243,49.1908664188908,49.6076540706143,16641.279969113,0.0,1.0
2025-06-23,50.27,50.27,49.28,49.58,30636,49.8855125050967,49.8855125050967,48.9030844688913,49.200789934408,30872.1238424213,0.0,1.0
2025-06-24,50.72,51.0149,50.44,50.53,45021,50.3320707033718,50.6247151759748,50.0542122688895,50.1435239085445,45367.9947613804,0.0,1.0
2025-06-25,50.03,50.31,50.03,50.295,15036,49.8458184430277,50.1247876447877,49.8458184430277,50.1098428661219,15091.5583994232,0.2,1.0
2025-06-26,50.85,50.85,50.28,50.35,26735,50.6627996767532,50.6627996767532,50.0948980874562,50.1646403878962,26833.7864996395,0.0,1.0
2025-06-27,50.99,51.33,50.685,51.15,21552,50.8022842776331,51.1410325940559,50.4984071114304,50.9616952500673,21631.63518385,0.0,1.0
2025-06-30,50.96,51.23,50.74,51.23,18146,50.7723947203017,51.0414007362845,50.5532046332046,51.0414007362845,18213.0499279019,0.0,1.0
2025-07-01,51.9975,52.62,50.71,50.71,28367,51.8060752446799,52.4262835593068,50.5233150758732,50.5233150758732,28471.8167808219,0.0,1.0
2025-07-02,52.8226,52.8799,51.5501,51.64,11756,52.6281377031517,52.6852267576547,51.3603223130107,51.4498913531472,11799.4387166546,0.0,1.0
2025-07-03,53.05,53.22,52.96,53.07,7448,52.8547005477238,53.0240747059352,52.7650318757296,52.8746269192781,7475.52054794521,0.0,1.0
2025-07-07,52.42,53.1059,52.3498,52.79,17049,52.227019843764,52.910394756218,52.1570782796085,52.5956577175182,17111.9964852199,0.0,1.0
2025-07-08,52.84,53.13,52.55,52.64,80554,52.6454736464039,52.9344060339409,52.3565412588668,52.4462099308611,80851.6490627253,0.0,1.0
2025-07-09,53.08,53.12,52.63,53.1,38665,52.8845901050552,52.9244428481638,52.436246745084,52.9045164766095,38807.8681506849,0.0,1.0
2025-07-10,53.57,53.855,53.095,53.18,19314,53.372786208135,53.6567370027835,52.8995348837209,52.9842219628266,19385.3657173756,0.0,1.0
2025-07-11,52.86,53.19,52.7,53.19,9358,52.6654000179582,52.9941851486038,52.5059890455239,52.9941851486038,9392.57804614275,0.0,1.0
2025-07-14,52.885,52.9999,52.54,52.755,20054,52.690307982401,52.8047849869803,52.3465780730897,52.5607865672982,20128.100036049,0.0,1.0
2025-07-15,51.65,52.7662,51.65,52.69,21407,51.4598545389243,52.5719453353686,51.4598545389243,52.4960258597468,21486.0994051911,0.0,1.0
2025-07-16,51.96,52.16,51.211,52.0,16251,51.7687132980156,51.9679770135584,51.0224706833079,51.8085660411242,16311.0478550829,0.0,1.0
2025-07-17,52.58,52.75,52.14,52.14,21119,52.3864308161983,52.5558049744096,51.9480506420041,51.9480506420041,21197.0352379236,0.0,1.0
2025-07-18,52.18,53.0899,52.124,52.85,14552,51.9879033851127,52.8944536589746,51.9321095447607,52.655436832181,14605.7700072098,0.0,1.0
2025-07-21,52.14,52.7412,52.14,52.55,10935,51.9480506420041,52.5470373709257,51.9480506420041,52.3565412588668,10975.4051009373,0.0,1.0
2025-07-22,52.93,53.15,52.34,52.34,38125,52.7351423183981,52.9543324054952,52.1473143575469,52.1473143575469,38265.8728370584,0.0,1.0
2025-07-23,53.73,53.77,53.29,53.43,80116,53.5321971805693,53.5720499236778,53.0938170063751,53.2333016072551,80412.0306416726,0.0,1.0
2025-07-24,52.88,53.5,52.88,53.5,12171,52.6853263895124,53.3030439076951,52.6853263895124,53.3030439076951,12215.9721521269,0.0,1.0
2025-07-25,53.07,53.1385,52.76,53.09,14011,52.8746269192781,52.9428747418515,52.5657681601868,52.8945532908324,14062.770998558,0.0,1.0
2025-07-28,53.15,53.28,52.97,53.22,26813,52.9543324054952,53.083853820598,52.7749950615067,53.0240747059352,26912.0747116078,0.0,1.0
2025-07-29,52.67,53.3739,52.61,53.36,19566,52.4760994881925,53.1774081350453,52.4163203735297,53.1635593068151,19638.2968637347,0.0,1.0
2025-07-30,52.09,52.9964,51.8601,52.82,12568,51.8982347131184,52.8012978719583,51.669181072102,52.6255472748496,12614.4390771449,0.0,1.0
2025-07-31,51.55,51.9929,51.505,51.94,11452,51.3602226811529,51.8014921792224,51.3153883451558,51.7487869264613,11494.3154289834,0.0,1.0
2025-08-01,50.484,50.765,50.36,50.49,24763,50.2981470773099,50.5781125976475,50.1746035736733,50.3041249887762,24854.4999098774,0.0,1.0
2025-08-04,51.53,51.56,50.875,51.0,33615,51.3402963095986,51.3701858669301,50.687707641196,50.8122474634103,33739.2082732516,0.0,1.0
2025-08-05,51.71,51.82,51.19,51.7,18701,51.5196336535871,51.6292286971357,51.0015479931759,51.50967046781,18770.100666907,0.0,1.0
2025-08-06,51.76,51.98,51.5309,51.98,15046,51.5694495824728,51.7886396695699,51.3411929963186,51.7886396695699,15101.5953496756,0.0,1.0
2025-08-07,51.67,52.269,51.48,52.269,22663,51.4797809104786,52.0765757385292,51.2904803807129,52.0765757385292,22746.7403568854,0.0,1.0
2025-08-08,51.84,52.15,51.84,51.9,46560,51.64915506869,51.9580138277813,51.64915506869,51.7089341833528,46732.0403749098,0.0,1.0
2025-08-11,52.06,52.5099,51.88,52.25,16876,51.868345155787,52.3165888839005,51.6890078117985,52.0576456855527,16938.3572458544,0.0,1.0
2025-08-12,53.57,53.6549,52.562,52.66,10345,53.372786208135,53.457373655383,52.3684970817994,52.4661363024154,10383.225036049,0.0,1.0
2025-08-13,54.96,54.96,53.98,54.01,22491,54.7576690311574,54.7576690311574,53.7812768249978,53.8111663823292,22574.1048125451,0.0,1.0
2025-08-14,54.3,54.39,53.7306,54.22,28658,54.1000987698662,54.1897674418605,53.5327949717159,54.0203932836491,28763.8920331651,0.0,1.0
2025-08-15,53.8,54.36,53.75,54.36,14784,53.6019394810092,54.159877884529,53.5521235521236,54.159877884529,14838.6272530642,0.0,1.0
2025-08-18,54.09,54.09,53.83,53.84,12587,53.8908718685463,53.8908718685463,53.6318290383407,53.6417922241178,12633.5092826244,0.0,1.0
2025-08-19,54.08,54.305,53.8401,54.02,25334,53.8809086827691,54.1050803627548,53.6418918559756,53.8211295681063,25427.6097692862,0.0,1.0
2025-08-20,53.89,54.0508,53.552,54.0508,9173,53.6916081530035,53.8518161802999,53.3548524737362,53.8518161802999,9206.8944664744,0.0,1.0
2025-08-21,53.93,53.93,53.58,53.58,6443,53.7314608961121,53.7314608961121,53.3827493939122,53.3827493939122,6466.80704758471,0.0,1.0
2025-08-22,56.07,56.135,54.15,54.15,45506,55.8635826524199,55.9283433599713,53.9506509832091,53.9506509832091,45674.1458183129,0.0,1.0
2025-08-25,55.46,55.85,55.46,55.83,9107,55.2558283200144,55.6443925653228,55.2558283200144,55.6244661937685,9140.65059480893,0.0,1.0
2025-08-26,55.7267,55.8499,55.49,55.55,7313,55.5215464846907,55.644292933465,55.2857178773458,55.3454969920086,7340.02171953857,0.0,1.0
2025-08-27,56.08,56.13,55.53,55.53,11603,55.873545838197,55.9233617670827,55.3255706204543,55.3255706204543,11645.8733777938,0.0,1.0
2025-08-28,56.063,56.115,55.81,56.115,12916,55.8566084223759,55.908416988417,55.6045398222142,55.908416988417,12963.7249459265,0.0,1.0
2025-08-29,56.03,56.2699,55.8201,56.04,5710,55.8237299093113,56.0627467361049,55.6146026398492,55.8336930950884,5731.09859408796,0.0,1.0
2025-09-02,55.51,55.59,55.1039,55.19,18741,55.3056442489001,55.3853497351172,54.9010392744904,54.9868223040316,18810.2484679164,0.0,1.0
2025-09-03,55.54,55.785,55.18,55.42,10888,55.3355338062315,55.5796318577714,54.9768591182545,55.2159755769058,10928.2314347513,0.0,1.0
2025-09-04,56.15,56.15,55.49,55.6,15593,55.943288138637,55.943288138637,55.2857178773458,55.3953129208943,15650.6165284787,0.0,1.0
2025-09-05,56.41,56.92,55.91,56.37,17207,56.2023309688426,56.7104534434767,55.7041716799856,56.162478225734,17270.5802992069,0.0,1.0
2025-09-08,56.2,56.32,55.82,56.32,8501,55.9931040675227,56.1126622968483,55.6145030079914,56.1126622968483,8532.41140951694,0.0,1.0
2025-09-09,55.73,56.08,55.6626,56.08,12723,55.5248343359971,55.873545838197,55.4576824638592,55.873545838197,12770.0118060562,0.0,1.0
2025-09-10,55.58,55.99,55.44,55.75,13067,55.37538654934,55.7838771662027,55.2359019484601,55.5447607075514,13115.2828947369,0.0,1.0
2025-09-11,56.8,56.83,55.85,55.85,11001,56.590895214151,56.6207847714824,55.6443925653228,55.6443925653228,11041.6489726027,0.0,1.0
2025-09-12,55.92,56.67,55.92,56.67,11028,55.7141348657628,56.4613737990482,55.7141348657628,56.4613737990482,11068.7487382841,0.0,1.0
2025-09-15,56.16,56.52,56.0501,56.39,53543,55.9532513244141,56.3119260123911,55.8437559127234,56.1824045972883,53740.8427361211,0.0,1.0
2025-09-16,56.1008,56.13,55.66,56.12,9824,55.8942692646134,55.9233617670827,55.4550920355572,55.9133985813056,9860.29992790196,0.0,1.0
2025-09-17,56.09,57.34,56.0,56.26,41175,55.8835090239741,57.1289072461166,55.7938403519799,56.0528831821855,41327.1426640231,0.0,1.0
2025-09-18,57.12,57.1669,56.24,56.24,13024,56.9097171590195,56.9564445003143,56.0329568106312,56.0329568106312,13072.1240086518,0.0,1.0
2025-09-19,56.37,57.34,56.37,57.34,12170,56.162478225734,57.1289072461166,56.162478225734,57.1289072461166,12214.9684571017,0.0,1.0
2025-09-22,56.49,56.61,56.32,56.4247,12184,56.2820364550597,56.4015946843854,56.1126622968483,56.216976851935,12229.0201874549,0.0,1.0
2025-09-23,56.35,57.28,56.35,56.65,98231,56.1425518541798,57.0691281314537,56.1425518541798,56.4414474274939,98593.9660237923,0.0,1.0
2025-09-24,56.1,56.76,56.08,56.42,13647,55.8934722097513,56.5510424710425,55.873545838197,56.2122941546197,13697.4260093727,0.0,1.0
2025-09-25,55.48,55.7036,55.3222,55.47,13897,55.48,55.7036,55.3222,55.47,13897,0.205,1.0
2025-09-26,55.96,56.08,55.62,55.62,22060,55.96,56.08,55.62,55.62,22060,0.0,1.0
2025-09-29,55.77,56.48,55.58,56.48,36581,55.77,56.48,55.58,56.48,36581,0.0,1.0
2025-09-30,55.87,55.89,55.2295,55.86,41621,55.87,55.89,55.2295,55.86,41621,0.0,1.0
2025-10-01,55.94,56.07,55.45,55.47,33357,55.94,56.07,55.45,55.47,33357,0.0,1.0
2025-10-02,55.87,55.9,55.436,55.82,15482,55.87,55.9,55.436,55.82,15482,0.0,1.0
2025-10-03,56.21,56.672,56.1,56.1,44375,56.21,56.672,56.1,56.1,44375,0.0,1.0
2025-10-06,55.9,56.51,55.9,56.51,11317,55.9,56.51,55.9,56.51,11317,0.0,1.0
2025-10-07,55.05,55.63,55.05,55.63,19281,55.05,55.63,55.05,55.63,19281,0.0,1.0
2025-10-08,55.59,55.62,55.29,55.51,18043,55.59,55.62,55.29,55.51,18043,0.0,1.0
2025-10-09,55.0076,55.48,54.7909,55.48,17728,55.0076,55.48,54.7909,55.48,17728,0.0,1.0
2025-10-10,53.2451,54.925,53.2451,54.925,12854,53.2451,54.925,53.2451,54.925,12854,0.0,1.0
2025-10-13,54.2861,54.325,53.8638,53.94,13217,54.2861,54.325,53.8638,53.94,13217,0.0,1.0
2025-10-14,55.2453,55.43,53.5,53.5,13827,55.2453,55.43,53.5,53.5,13827,0.0,1.0
2025-10-15,55.51,55.74,55.1118,55.74,6830,55.51,55.74,55.1118,55.74,6830,0.0,1.0
2025-10-16,54.37,55.63,54.27,55.63,14607,54.37,55.63,54.27,55.63,14607,0.0,1.0
2025-10-17,54.3816,54.58,54.03,54.03,13148,54.3816,54.58,54.03,54.03,13148,0.0,1.0
2025-10-20,55.3254,55.3254,54.83,54.89,9512,55.3254,55.3254,54.83,54.89,9512,0.0,1.0
2025-10-21,55.4062,55.6278,55.1547,55.36,18250,55.4062,55.6278,55.1547,55.36,18250,0.0,1.0
2025-10-22,55.32,55.6199,54.8401,55.4,26498,55.32,55.6199,54.8401,55.4,26498,0.0,1.0
2025-10-23,55.796,55.9584,55.26,55.26,10495,55.796,55.9584,55.26,55.26,10495,0.0,1.0
2025-10-24,56.3604,56.68,56.3604,56.57,13494,56.3604,56.68,56.3604,56.57,13494,0.0,1.0
2025-10-27,56.1386,57.055,56.0658,56.8,8673,56.1386,57.055,56.0658,56.8,8673,0.0,1.0
2025-10-28,56.0,56.21,55.73,55.9,11631,56.0,56.21,55.73,55.9,11631,0.0,1.0
2025-10-29,55.052,56.15,54.8941,55.95,16459,55.052,56.15,54.8941,55.95,16459,0.0,1.0
2025-10-30,54.7,55.4,54.7,54.76,8362,54.7,55.4,54.7,54.76,8362,0.0,1.0
2025-10-31,54.88,54.89,54.4992,54.64,12156,54.88,54.89,54.4992,54.64,12156,0.0,1.0
2025-11-03,54.8667,54.93,54.281591,54.7,7803,54.8667,54.93,54.281591,54.7,7803,0.0,1.0
2025-11-04,54.51,54.6639,54.24,54.24,16314,54.51,54.6639,54.24,54.24,16314,0.0,1.0
2025-11-05,55.0342,55.1699,54.4676,54.55,10560,55.0342,55.1699,54.4676,54.55,10560,0.0,1.0
2025-11-06,54.3631,54.94,54.3413,54.93,9763,54.3631,54.94,54.3413,54.93,9763,0.0,1.0
2025-11-07,54.7332,54.81,54.0,54.0,18248,54.7332,54.81,54.0,54.0,18248,0.0,1.0
2025-11-10,55.3556,55.54,54.92,55.37,9870,55.3556,55.54,54.92,55.37,9870,0.0,1.0
2025-11-11,55.6087,55.65,55.34,55.38,10557,55.6087,55.65,55.34,55.38,10557,0.0,1.0
2025-11-12,55.6141,56.01,55.57,55.57,8509,55.6141,56.01,55.57,55.57,8509,0.0,1.0
2025-11-13,54.6664,55.62,54.5001,55.565,12227,54.6664,55.62,54.5001,55.565,12227,0.0,1.0
2025-11-14,54.6577,54.77,54.21,54.3273,7440,54.6577,54.77,54.21,54.3273,7440,0.0,1.0
2025-11-17,53.4226,54.61,53.32,54.46,13252,53.4226,54.61,53.32,54.46,13252,0.0,1.0
2025-11-18,53.5219,53.64,53.17,53.18,14919,53.5219,53.64,53.17,53.18,14919,0.0,1.0
2025-11-19,53.2125,53.5,53.0814,53.23,11574,53.2125,53.5,53.0814,53.23,11574,0.0,1.0
2025-11-20,52.6806,54.1955,52.655,53.97,10945,52.6806,54.1955,52.655,53.97,10945,0.0,1.0
2025-11-21,54.2452,54.56,52.85,52.85,31105,54.2452,54.56,52.85,52.85,31105,0.0,1.0
2025-11-24,54.7041,54.84,54.03,54.43,13740,54.7041,54.84,54.03,54.43,13740,0.0,1.0
2025-11-25,56.07,56.26,54.98,54.98,15534,56.07,56.26,54.98,54.98,15534,0.0,1.0
2025-11-26,56.23,56.6701,56.12,56.12,9740,56.23,56.6701,56.12,56.12,9740,0.0,1.0