date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-03-28,49.78,50.04,49.77,49.92,25300,35.8785724974297,36.0659656040856,35.8713650702506,35.9794764779367,35102.6786277582,0.0,1.0
2008-03-31,49.07,49.37,48.88,48.88,27000,35.3668451677154,35.5830679830876,35.229904051313,35.229904051313,37461.3566383191,0.0,1.0
2008-04-01,50.29,50.99,49.58,50.99,228500,36.2461512835624,36.7506711860976,35.7344239538482,36.7506711860976,317034.073772442,0.0,1.0
2008-04-02,50.35,50.67,50.31,50.67,175300,36.2893958466369,36.5200335163672,36.2605661379206,36.5200335163672,243221.32661842,0.0,1.0
2008-04-03,50.27,50.41,49.83,50.14,22400,36.2317364292043,36.3326404097113,35.914609633325,36.1380398758763,31079.0514332721,0.0,1.0
2008-04-04,50.31,52.99,49.7,52.99,109600,36.2605661379206,38.1921566219124,35.8209130799971,38.1921566219124,152065.35879851,0.0,1.0
2008-04-07,49.94,50.69,49.84,50.69,163700,35.9938913322948,36.5344483707254,35.9218170605041,36.5344483707254,227126.817840476,0.0,1.0
2008-04-08,50.38,50.41,50.09,50.12,21700,36.3110181281741,36.3326404097113,36.102002739981,36.1236250215182,30107.8310759824,0.0,1.0
2008-04-09,50.35,50.82,50.25,50.78,81900,36.2893958466369,36.6281449240533,36.2173215748461,36.5993152153371,113632.781802901,0.0,1.0
2008-04-10,51.02,51.18,50.42,50.59,108800,36.7722934676348,36.8876123025,36.3398478368904,36.4623740989347,150955.392675893,0.0,1.0
2008-04-11,50.57,51.18,50.25,50.7,94000,36.4479592445765,36.8876123025,36.2173215748461,36.5416557979045,130421.019407481,0.0,1.0
2008-04-14,51.27,51.56,51.1,51.16,110200,36.9524791471117,37.1614945353048,36.8299528850674,36.8731974481419,152897.833390473,0.0,1.0
2008-04-15,52.07,52.07,51.64,51.959999,34400,37.5290733214376,37.5290733214376,37.2191539527374,37.4497909017251,47728.5432725251,0.0,1.0
2008-04-16,53.53,53.73,52.96,53.43,171800,38.5813576895824,38.7255062331638,38.1705343403752,38.5092834177916,238365.224831971,0.0,1.0
2008-04-17,54.05,54.23,53.4,53.4,186200,38.9561439028942,39.0858775921175,38.4876611362544,38.4876611362544,258344.615039075,0.0,1.0
2008-04-18,54.65,54.82,54.2834,54.58,44000,39.3885895336386,39.5111157956829,39.1243652532538,39.3381375433851,61048.1367439275,0.0,1.0
2008-04-21,54.22,54.28,53.93,54.23,36900,39.0786701649385,39.1219147280129,38.8696547767453,39.0858775921175,51197.1874057027,0.0,1.0
2008-04-22,54.08,54.22,53.8,54.13,43200,38.9777661844314,39.0786701649385,38.7759582234174,39.0138033203268,59938.1706213106,0.0,1.0
2008-04-23,54.79,54.85,54.27,54.27,50000,39.4894935141457,39.5327380772201,39.1147073008338,39.1147073008338,69372.8826635538,0.0,1.0
2008-04-24,54.49,54.81,54.2,54.619999,55900,39.2732706987735,39.5039083685038,39.0642553105803,39.3669665313587,77558.8828178532,0.0,1.0
2008-04-25,54.44,54.44,54.0092,54.38,25900,39.2372335628781,39.2372335628781,38.9267376000036,39.1939889998036,35935.1532197209,0.0,1.0
2008-04-28,53.47,53.88,53.47,53.79,27400,38.5381131265079,38.83361764085,38.5381131265079,38.7687507962383,38016.3396996275,0.0,1.0
2008-04-29,52.98,53.23,52.86,53.23,53000,38.1849491947333,38.3651348742101,38.0984600685844,38.3651348742101,73535.2556233671,0.0,1.0
2008-04-30,54.16,54.16,53.14,54.16,38400,39.035425601864,39.035425601864,38.3002680295985,39.035425601864,53278.3738856094,0.0,1.0
2008-05-01,53.69,53.69,53.32,53.42,24900,38.6966765244475,38.6966765244475,38.4300017188218,38.5020759906126,34547.6955664499,0.0,1.0
2008-05-02,53.5,53.72,53.18,53.4,67200,38.5597354080451,38.7182988059848,38.3290977383148,38.4876611362544,93237.1542998165,0.0,1.0
2008-05-05,54.2,54.4,53.9,54.3,16600,39.0642553105803,39.2084038541618,38.8480324952081,39.136329582371,23031.7970442999,0.0,1.0
2008-05-06,54.82,55.0,53.9,55.0,46000,39.5111157956829,39.6408494849062,38.8480324952081,39.6408494849062,63823.0520504696,0.0,1.0
2008-05-07,53.47,54.58,53.43,54.02,65800,38.5381131265079,39.3381375433851,38.5092834177916,38.934521621357,91294.713585237,0.0,1.0
2008-05-08,53.77,61.3232,53.3,53.6,57700,38.7543359418801,44.1982498387782,38.4155868644637,38.6318096798359,80056.3065937413,0.0,1.0
2008-05-09,53.34,53.77,53.27,53.77,79800,38.44441657318,38.7543359418801,38.3939645829264,38.7543359418801,110719.120731032,0.0,1.0
2008-05-12,54.23,54.33,53.7,53.8,64200,39.0858775921175,39.1579518639083,38.7038839516266,38.7759582234174,89074.7813400033,0.0,1.0
2008-05-13,54.1,54.22,53.88,54.22,76500,38.9921810387896,39.0786701649385,38.83361764085,39.0786701649385,106140.510475237,0.0,1.0
2008-05-14,54.81,55.15,54.61,54.610001,86100,39.5039083685038,39.7489608925923,39.3597598249223,39.3597605456651,119460.10394664,0.0,1.0
2008-05-15,55.62,55.62,54.79,54.79,149400,40.0877099700088,40.0877099700088,39.4894935141457,39.4894935141457,207286.173398699,0.0,1.0
2008-05-16,56.42,56.43,55.8452,56.0,109000,40.6643041443347,40.6715115715138,40.2500212300815,40.3615922028136,151232.884206548,0.0,1.0
2008-05-19,55.91,59.97,55.79,55.93,61200,40.2967253582019,43.2229407929059,40.2102362320531,40.3111402125601,84912.4083801901,0.0,1.0
2008-05-20,54.81,55.49,54.72,55.45,81500,39.5039083685038,39.9940134166808,39.4390415238922,39.9651837079645,113077.798741593,0.0,1.0
2008-05-21,55.646,56.54,55.642,56.22,94400,40.1064492806744,40.7507932704836,40.1035663098028,40.5201556007532,130976.00246879,0.0,1.0
2008-05-22,55.98,56.1692,55.926,56.0,17200,40.3471773484555,40.4835418706835,40.3082572416885,40.3615922028136,23864.2716362625,0.0,1.0
2008-05-23,55.55,55.95,55.53,55.95,68600,40.0372579797553,40.3255550669182,40.0228431253971,40.3255550669182,95179.5950143959,0.0,1.0
2008-05-27,56.94,56.94,56.04,56.1,62000,41.0390903576466,41.0390903576466,40.3904219115299,40.4336664746043,86022.3745028067,0.0,1.0
2008-05-28,57.07,57.2,56.77,56.83,174100,41.1327869109745,41.2264834643025,40.9165640956023,40.9598086586767,241556.377434495,0.0,1.0
2008-05-29,58.18,59.01,57.55,57.59,45100,41.9328113278517,42.5310277837148,41.4787434155701,41.5075731242864,62574.3401625256,0.0,1.0
2008-05-30,58.61,59.97,58.03,58.09,40900,42.2427306965519,43.2229407929059,41.8246999201656,41.86794448324,56747.0180187871,0.0,1.0
2008-06-02,57.31,57.54,56.8,57.04,47800,41.3057651632723,41.471535988391,40.9381863771395,41.1111646294373,66320.4758263575,0.0,1.0
2008-06-03,56.91,57.54,56.5,57.54,21600,41.0174680761093,41.471535988391,40.7219635617673,41.471535988391,29969.0853106553,0.0,1.0
2008-06-04,56.79,57.08,56.17,56.27,47900,40.9309789499604,41.1399943381536,40.4841184648579,40.5561927366486,66459.2215916847,0.0,1.0
2008-06-05,56.89,56.91,55.97,56.63,59800,41.0030532217512,41.0174680761093,40.3399699212764,40.8156601150953,82969.9676656104,0.0,1.0
2008-06-06,55.823,56.6,55.823,56.13,95100,40.234020741744,40.794037833558,40.234020741744,40.4552887561416,131947.222826079,0.0,1.0
2008-06-09,55.64,56.0,55.0,55.43,46400,40.1021248243669,40.3615922028136,39.6408494849062,39.9507688536064,64378.0351117781,0.0,1.0
2008-06-10,54.81,55.17,54.7,55.0,71200,39.5039083685038,39.7633757469505,39.424626669534,39.6408494849062,98786.9849129008,0.0,1.0
2008-06-11,54.54,55.34,54.5,54.92,1669600,39.3093078346688,39.8859020089947,39.2804781259525,39.5831900674736,2316499.29790139,0.0,1.0
2008-06-12,54.45,55.08,54.13,54.5,39400,39.2444409900572,39.6985089023388,39.0138033203268,39.2804781259525,54665.8315388804,0.0,1.0
2008-06-13,54.991,55.0024,54.55,54.7,19200,39.6343628004451,39.6425792674292,39.3165152618479,39.424626669534,26639.1869428047,0.0,1.0
2008-06-16,56.346,56.46,55.356,55.82,61600,40.6109691832096,40.693133853051,39.8974338924813,40.2318585135903,85467.3914414983,0.0,1.0
2008-06-17,57.04,57.42,56.634,57.12,183600,41.1111646294373,41.3850468622421,40.8185430859669,41.1688240468699,254737.22514057,0.0,1.0
2008-06-18,56.53,57.04,56.29,56.9,124400,40.7435858433045,41.1111646294373,40.5706075910067,41.0102606489303,172599.732066922,0.0,1.0
2008-06-19,56.88,64.89,56.35,56.4,1011600,40.9958457945721,46.7689949650103,40.6138521540812,40.6498892899766,1403552.16204902,0.0,1.0
2008-06-20,56.2,57.3,55.94,57.299999,567300,40.5057407463951,41.2985577360932,40.3183476397392,41.2985570153505,787104.726700682,0.0,1.0
2008-06-23,56.44,56.72,56.0,56.44,136200,40.6787189986929,40.8805269597069,40.3615922028136,40.6787189986929,188971.732375521,0.0,1.0
2008-06-24,55.74,56.28,55.57,56.26,136900,40.1741990961577,40.5634001638277,40.0516728341134,40.5489853094695,189942.95273281,0.0,1.0
2008-06-25,56.12,56.54,55.7,56.17,101800,40.4480813289625,40.7507932704836,40.1453693874414,40.4841184648579,141243.189102996,0.0,1.0
2008-06-26,54.88,55.52,54.8501,55.0,105800,39.5543603587573,40.0156356982181,39.5328101514919,39.6408494849062,146793.01971608,0.0,1.0
2008-06-27,54.83,54.9,54.45,54.66,75300,39.518323222862,39.5687752131155,39.2444409900572,39.3957969608177,104475.561291312,0.0,1.0
2008-06-30,54.95,57.76,54.46,55.24,66400,39.6048123490109,41.6300993863306,39.2516484172362,39.813827737204,92127.1881771995,0.0,1.0
2008-07-01,56.07,56.41,55.15,55.48,84900,40.4120441930671,40.6570967171556,39.7489608925923,39.9868059895018,117795.154762715,0.0,1.0
2008-07-02,54.06,55.74,54.06,54.98,116600,38.9633513300733,40.1741990961577,38.9633513300733,39.6264346305481,161777.562371408,0.0,1.0
2008-07-03,53.82,54.47,52.17,53.65,57900,38.7903730777755,39.2588558444153,37.6011475932283,38.6678468157313,80333.7981243954,0.0,1.0
2008-07-07,52.32,52.99,51.05,52.09,88500,37.7092590009144,38.1921566219124,36.793915749172,37.5434881757957,122790.00231449,0.0,1.0
2008-07-08,53.11,53.15,52.08,52.17,67700,38.2786457480613,38.3074754567776,37.5362807486167,37.6011475932283,93930.8831264519,0.0,1.0
2008-07-09,52.61,54.27,52.51,54.27,102800,37.9182743891076,39.1147073008338,37.8462001173168,39.1147073008338,142630.646756267,0.0,1.0
2008-07-10,52.05,52.35,51.18,51.82,82900,37.5146584670794,37.7308812824516,36.8876123025,37.3488876419607,115020.239456172,0.0,1.0
2008-07-11,50.22,51.4,49.73,50.75,177300,36.1956992933089,37.0461757004396,35.8425353615343,36.5776929337998,245996.241924962,0.0,1.0
2008-07-14,50.5599,50.87,50.27,50.75,53700,36.4406797431256,36.6641820599487,36.2317364292043,36.5776929337998,74506.4759806569,0.0,1.0
2008-07-15,50.4,50.73,50.034,50.46,112400,36.3254329825322,36.5632780794417,36.0616411477781,36.3686775456067,155950.240227669,0.0,1.0
2008-07-16,50.23,50.26,49.1,49.55,208700,36.202906720488,36.2245290020252,35.3884674492526,35.712801672311,289562.412237674,0.0,1.0
2008-07-17,50.16,50.4064,49.94,50.15,233000,36.1524547302345,36.3300457359269,35.9938913322948,36.1452473030554,323277.633212161,0.0,1.0
2008-07-18,50.63,51.076,49.76,50.29,31700,36.4912038076509,36.8126550598376,35.8641576430715,36.2461512835624,43982.4076086932,0.0,1.0
2008-07-21,50.1799,50.4,49.25,49.825,43700,36.1667975103208,36.3254329825322,35.4965788569388,35.9110059197355,60631.8994479462,0.0,1.0
2008-07-22,50.77,50.93,49.8699,50.31,202800,36.592107788158,36.7074266230232,35.9433672677695,36.2605661379206,281376.412083374,0.0,1.0
2008-07-23,51.34,51.55,50.18,51.25,86300,37.0029311373652,37.1542871081257,36.1668695845926,36.9380642927535,119737.595477294,0.0,1.0
2008-07-24,49.65,50.64,49.52,50.31,73200,35.7848759441017,36.49841123483,35.6911793907737,36.2605661379206,101561.900219443,0.0,1.0
2008-07-25,50.73,50.74,50.09,50.200001,55600,36.5632780794417,36.5704855066208,36.102002739981,36.1812851596935,77142.6455218719,0.0,1.0
2008-07-28,50.01,50.6,49.84,50.14,84300,36.0443433225484,36.4695815261137,35.9218170605041,36.1380398758763,116962.680170752,0.0,1.0
2008-07-29,50.44,50.62,50.12,50.27,96600,36.3542626912485,36.4839963804719,36.1236250215182,36.2317364292043,134028.409305986,0.0,1.0
2008-07-30,50.277,50.65,49.71,50.58,172000,36.2367816282296,36.5056186620091,35.8281205071762,36.4551666717556,238642.716362626,0.0,1.0
2008-07-31,49.96,50.5,49.9,50.08,55700,36.008306186653,36.397507254323,35.9650616235785,36.0947953128019,77281.391287199,0.0,1.0
2008-08-01,50.44,50.84,50.01,50.2,47000,36.3542626912485,36.6425597784115,36.0443433225484,36.1812844389508,65210.5097037407,0.0,1.0
2008-08-04,48.58,49.38,48.55,48.6,18200,35.0136812359408,35.5902754102667,34.9920589544036,35.028096090299,25251.7292895336,0.0,1.0
2008-08-05,49.52,49.52,48.75,48.75,44100,35.6911793907737,35.6911793907737,35.1362074979851,35.1362074979851,61186.8825092546,0.0,1.0
2008-08-06,49.22,49.28,48.64,49.2,101500,35.4749565754015,35.518201138476,35.0569257990152,35.4605417210434,140826.951807015,0.0,1.0
2008-08-07,48.62,49.14,48.37,48.740002,44000,35.0425109446571,35.4172971579689,34.8623252651803,35.1290015122914,61048.1367439274,0.0,1.0
2008-08-08,48.94,49.24,48.25,48.27,73100,35.2731486143875,35.4893714297597,34.7758361390314,34.7902509933895,101423.154454116,0.0,1.0
2008-08-11,48.81,48.98,48.44,48.84,45600,35.1794520610595,35.3019783231038,34.9127772554338,35.2010743425967,63268.0689891612,0.0,1.0
2008-08-12,47.96,48.21,47.73,48.21,52300,34.5668207508382,34.7470064303151,34.4010499257195,34.7470064303151,72564.0352660774,0.0,1.0
2008-08-13,47.65,48.23,46.28,47.68,55200,34.3433905082869,34.7614212846732,33.3559729847538,34.3650127898242,76587.6624605636,0.0,1.0
2008-08-14,48.7,48.95,48.0,48.04,211100,35.1001703620897,35.2803560415665,34.5956504595545,34.6244801682708,292892.310605524,0.0,1.0
2008-08-15,49.79,49.8,49.06,49.2,24000,35.8857799246087,35.8929873517878,35.3596377405363,35.4605417210434,33298.9836785059,0.0,1.0
2008-08-18,48.93,49.78,48.69,49.43,46000,35.2659411872084,35.8785724974297,35.0929629349106,35.6263125461621,63823.0520504696,0.0,1.0
2008-08-19,49.14,49.14,48.75,49.04,78500,35.4172971579689,35.4172971579689,35.1362074979851,35.3452228861782,108915.42578178,0.0,1.0
2008-08-20,49.29,49.55,49.0201,49.2,16500,35.525408565655,35.712801672311,35.3308801060918,35.4605417210434,22893.0512789728,0.0,1.0
2008-08-21,49.57,49.77,49.3,49.47,38800,35.7272165266691,35.8713650702506,35.5326159928341,35.6551422548784,53833.3569469178,0.0,1.0
2008-08-22,49.77,50.1,49.6412,49.67,176400,35.8713650702506,36.10921016716,35.7785334081841,35.7992907984599,244747.530037018,0.0,1.0
2008-08-25,49.34,49.556,49.02,49.556,71400,35.5614457015504,35.7171261286184,35.3308080318201,35.7171261286184,99064.476443555,0.0,1.0
2008-08-26,48.89,49.086,48.688,48.82,29200,35.2371114784921,35.3783770512019,35.0915214494748,35.1866594882386,40513.7634755155,0.0,1.0
2008-08-27,49.09,49.13,48.48,48.48,26000,35.3812600220736,35.4100897307899,34.9416069641501,34.9416069641501,36073.898985048,0.0,1.0
2008-08-28,48.47,48.47,48.15,48.2,28400,34.934399536971,34.934399536971,34.7037618672406,34.739799003136,39403.7973528986,0.0,1.0
2008-08-29,47.94,48.48,47.92,48.48,44300,34.5524058964801,34.9416069641501,34.5379910421219,34.9416069641501,61464.3740399087,0.0,1.0
2008-09-02,47.33,47.75,47.178,47.62,13000,34.1127528385566,34.4154647800777,34.0031999454346,34.3217682267497,18036.949492524,0.0,1.0
2008-09-03,47.33,47.335,46.87,47.22,19900,34.1127528385566,34.1163565521461,33.7812111883192,34.0334711395868,27610.4073000944,0.0,1.0
2008-09-04,46.7225,47.59,46.3864,47.56,99900,33.6749016374278,34.3001459452125,33.4326600099392,34.2785236636753,138607.019561781,0.0,1.0
2008-09-05,46.3,46.46,45.45,46.42,155700,33.370387839112,33.4857066739771,32.7577565288907,33.4568769652609,216027.156614307,0.0,1.0
2008-09-08,46.93,47.86,46.7164,47.86,41900,33.8244557513936,34.4947464790475,33.6705051068486,34.4947464790475,58134.4756720582,0.0,1.0
2008-09-09,45.41,46.97,45.41,46.97,67300,32.7289268201744,33.8532854601099,32.7289268201744,33.8532854601099,93375.9000651435,0.0,1.0
2008-09-10,45.62,46.17,45.62,46.02,42300,32.8802827909349,33.276691285784,32.8802827909349,33.1685798780979,58689.4587333667,0.0,1.0
2008-09-11,45.31,45.31,44.31,44.83,107600,32.6568525483837,32.6568525483837,31.9361098304763,32.3108960437881,149290.443491968,0.0,1.0
2008-09-12,45.16,45.3124,44.54,44.54,120300,32.5487411406975,32.6585823309066,32.101880655595,32.101880655595,166911.155688511,0.0,1.0
2008-09-15,43.95,44.816,43.2,43.55,100400,31.6766424520296,32.3008056457374,31.1360854135991,31.3883453648667,139300.748388416,0.0,1.0
2008-09-16,43.36,43.6,42.72,42.72,49600,31.2514042484643,31.424382500762,30.7901289090035,30.7901289090035,68817.8996022454,0.0,1.0
2008-09-17,40.66,42.2,40.66,41.67,59700,29.3053989101143,30.4153426956917,29.3053989101143,30.0333490552008,82831.2219002834,0.0,1.0
2008-09-18,41.9201,42.07,39.8,40.98,103000,30.2136068089494,30.3216461423637,28.685560172714,29.5360365798447,142908.138286921,0.0,1.0
2008-09-19,44.05,45.99,42.94,43.36,68700,31.7487167238203,33.1469575965607,30.9486923069431,31.2514042484643,95318.3407797232,0.0,1.0
2008-09-22,43.79,44.7443,42.85,42.85,108700,31.5613236171644,32.2491283928634,30.8838254623315,30.8838254623315,150816.646910566,0.0,1.0
2008-09-23,43.56,44.39,41.83,44.39,36300,31.3955527920457,31.9937692479089,30.1486678900659,31.9937692479089,50364.7128137402,0.0,1.0
2008-09-24,44.18,44.69,44.07,44.29,48100,31.8424132771483,32.2099920632811,31.7631315781785,31.9216949761181,66736.7131223389,0.0,1.0
2008-09-25,44.96,45.2218,44.39,44.39,16500,32.4045925971161,32.5932830406642,31.9937692479089,31.9937692479089,22893.0512789728,0.0,1.0
2008-09-26,44.64,44.85,44.26,44.85,10900,32.1739549273857,32.3253108981463,31.9000726945809,32.3253108981463,15123.2884206548,0.0,1.0
2008-09-29,41.61,43.53,41.5,43.53,33000,29.9901044921263,31.3739305105085,29.9108227931565,31.3739305105085,45786.1025579456,0.0,1.0
2008-09-30,43.54,43.54,41.68,41.68,59800,31.3811379376876,31.3811379376876,30.0405564823798,30.0405564823798,82969.9676656104,0.0,1.0
2008-10-01,43.338,43.5,42.49,42.75,88400,31.2355479086703,31.3523082289713,30.6243580838848,30.8117511905407,122651.256549163,0.0,1.0
2008-10-02,41.12,42.45,41.12,42.45,58400,29.6369405603517,30.5955283751685,29.6369405603517,30.5955283751685,81027.526951031,0.0,1.0
2008-10-03,41.22,42.32,41.13,41.79,18700,29.7090148321424,30.5018318218406,29.6441479875308,30.1198381813497,25945.4581161692,0.0,1.0
2008-10-06,37.88,42.804,36.14,39.54,96600,27.3017341543318,30.8506712973077,26.0476418251729,28.498167066058,134028.409305986,0.0,1.0
2008-10-07,36.79,38.968,36.79,38.58,31400,26.5161245918127,28.085902231415,26.5161245918127,27.8062540568669,43566.1703127119,0.0,1.0
2008-10-08,36.78,37.72,35.535,35.86,77900,26.5089171646337,27.1864153194666,25.611592480839,25.8458338641589,108082.951189817,0.0,1.0
2008-10-09,34.36,36.77,33.98,36.13,130200,24.7647197872978,26.5017097374546,24.490837554493,26.0404343979939,180646.986455894,0.0,1.0
2008-10-10,31.75,35.34,30.6,32.94,134700,22.8835812935595,25.471047650847,22.054727167966,23.7412651278693,186890.545895614,0.0,1.0
2008-10-13,37.29,37.29,35.68,35.79,60100,26.8764959507664,26.8764959507664,25.7161001749355,25.7953818739053,83386.2049615918,0.0,1.0
2008-10-14,37.81,39.17,37.25,38.75,57200,27.2512821640783,28.2314922604323,26.8476662420501,27.9287803189112,79362.5777671055,0.0,1.0
2008-10-15,34.0,37.33,34.0,36.26,47500,24.5052524088511,26.9053256594827,24.5052524088511,26.1341309513218,65904.2385303763,0.0,1.0
2008-10-16,35.89,35.89,33.86,34.32,81400,25.8674561456961,25.8674561456961,24.4043484283441,24.7358900785815,112939.052976266,0.0,1.0
2008-10-17,35.34,36.51,34.74,35.65,42900,25.471047650847,26.3143166307987,25.0386020201026,25.6944778933983,59521.9333253293,0.0,1.0
2008-10-20,37.33,37.65,35.49,36.44,77900,26.9053256594827,27.1359633292131,25.5791590585331,26.2638646405451,108082.951189817,0.0,1.0
2008-10-21,35.96,36.86,35.82,35.82,72100,25.9179081359496,26.5665765820662,25.8170041554426,25.8170041554426,100035.696800845,0.0,1.0
2008-10-22,33.53,34.88,33.22,34.88,13900,24.1665033314346,25.1395060006096,23.9430730888834,25.1395060006096,19285.661380468,0.0,1.0
2008-10-23,34.4238,35.32,33.61,34.15,39700,24.8107031727003,25.4566327964889,24.2241627488672,24.6133638165372,55082.0688348617,0.0,1.0
2008-10-24,33.27,33.5188,32.49,32.59,43100,23.9791102247787,24.1584310129941,23.416930904811,23.4890051766017,59799.4248559835,0.0,1.0
2008-10-27,31.85,32.92,31.61,32.69,48600,22.9556555653502,23.7268502735111,22.7826773130525,23.5610794483924,67430.4419489745,0.0,1.0
2008-10-28,33.88,33.88,32.04,33.33,33800,24.4187632827022,24.4187632827022,23.0925966817526,24.0223547878532,46896.0686805625,0.0,1.0
2008-10-29,33.83,33.852,32.71,33.42,22900,24.3827261468069,24.3985824866008,23.5754943027506,24.0872216324648,31772.7802599076,0.0,1.0
2008-10-30,34.4,34.62,33.7612,34.09,23800,24.7935494960141,24.9521128939537,24.3331390478148,24.5701192534628,33021.4921478516,0.0,1.0
2008-10-31,35.45,35.95,34.36,34.6,47000,25.5503293498168,25.9107007087705,24.7647197872978,24.9376980395955,65210.5097037407,0.0,1.0
2008-11-03,35.12,35.488,34.77,34.77,15800,25.3124842529074,25.5777175730973,25.0602243016398,25.0602243016398,21921.830921683,0.0,1.0
2008-11-04,36.28,36.57,35.42,35.42,22800,26.14854580568,26.3575611938731,25.5287070682796,25.5287070682796,31634.0344945805,0.0,1.0
2008-11-05,33.9184,35.48,33.9184,35.36,61600,24.4464398030699,25.571951631354,24.4464398030699,25.4854625052052,85467.3914414983,0.0,1.0
2008-11-06,33.3448,33.9,33.05,33.9,11300,24.0330217800782,24.4331781370604,23.8205468268391,24.4331781370604,15678.2714819632,0.0,1.0
2008-11-07,34.44,34.5494,33.51,33.51,16300,24.8223792047304,24.9012284580694,24.1520884770765,24.1520884770765,22615.5597483185,0.0,1.0
2008-11-10,34.84,35.92,34.41,35.92,13700,25.1106762918933,25.8890784272333,24.8007569231931,25.8890784272333,19008.1698498138,0.0,1.0
2008-11-11,33.69,34.29,33.43,34.2816,27100,24.2818221662998,24.7142677970443,24.0944290596439,24.7082135582138,37600.1024036463,0.0,1.0
2008-11-12,32.14,33.1,32.14,33.0,44800,23.1646709535434,23.8565839627345,23.1646709535434,23.7845096909437,62158.1028665442,0.0,1.0
2008-11-13,32.59,32.59,30.02,31.61,111200,23.4890051766017,23.4890051766017,21.6366963915797,22.7826773130525,154285.291043744,0.0,1.0
2008-11-14,32.044,32.72,31.81,32.45,21700,23.0954796526243,23.5827017299297,22.9268258566339,23.3881011960947,30107.8310759824,0.0,1.0
2008-11-17,30.5942,31.28,30.57,30.91,20200,22.0505468602021,22.544832216143,22.0331048864288,22.2781574105173,28026.6445960758,0.0,1.0
2008-11-18,30.58,31.052,29.87,30.49,101600,22.0403123136079,22.3805028764601,21.5285849838936,21.9754454689962,140965.697572341,0.0,1.0
2008-11-19,29.206,30.78,29.01,30.47,82700,21.0500118192031,22.1844608571893,20.9087462464933,21.961030614638,114742.747925518,0.0,1.0
2008-11-20,28.17,29.71,27.7,28.59,111400,20.3033223634511,21.4132661490284,19.9645732860346,20.6060343049722,154562.782574398,0.0,1.0
2008-11-21,29.45,29.61,27.89,28.84,48800,21.2258730423725,21.3411918772377,20.101514402437,20.786219984449,67707.9334796286,0.0,1.0
2008-11-24,29.94,30.35,28.6896,28.6896,85900,21.5790369741471,21.8745414884892,20.6778202796757,20.6778202796757,119182.612415986,0.0,1.0
2008-11-25,30.7,30.81,30.44,30.8,22800,22.1268014397567,22.2060831387266,21.9394083331008,22.1988757115475,31634.0344945806,0.0,1.0
2008-11-26,31.236,31.2399,30.15,30.15,6300,22.5131195365551,22.5159304331549,21.7303929449077,21.7303929449077,8740.98321560779,0.0,1.0
2008-11-28,31.176,31.45,30.97,30.97,2200,22.4698749734807,22.6673584781873,22.3214019735917,22.3214019735917,3052.40683719637,0.0,1.0
2008-12-01,29.29,30.06,29.29,30.06,11700,21.1105542075073,21.665526100296,21.1105542075073,21.665526100296,16233.2545432716,0.0,1.0
2008-12-02,30.22,30.33,29.806,30.33,8500,21.7808449351612,21.860126634131,21.4824574499475,21.860126634131,11793.3900528042,0.0,1.0
2008-12-03,30.27,30.3209,29.48,29.48,9900,21.8168820710566,21.8535678753981,21.2474953239097,21.2474953239097,13735.8307673837,0.0,1.0
2008-12-04,30.1844,30.7417,29.87,29.87,26600,21.7551864944037,22.1568564110935,21.5285849838936,21.5285849838936,36906.3735770107,0.0,1.0
2008-12-05,30.42,30.61,29.24,29.62,43000,21.9249934787427,22.0619345951451,21.074517071612,21.3483993044168,59660.6790906563,0.0,1.0
2008-12-08,32.55,32.92,32.21,32.21,86600,23.4601754678854,23.7268502735111,23.2151229437969,23.2151229437969,120153.832773275,0.0,1.0
2008-12-09,31.93,32.99,31.86,32.3,24900,23.0133149827828,23.7773022637647,22.9628629925293,23.2799897884086,34547.6955664499,0.0,1.0
2008-12-10,32.19,33.26,31.7,32.81,10700,23.2007080894387,23.9719027975997,22.8475441576641,23.6475685745413,14845.7968900006,0.0,1.0
2008-12-11,31.75,32.94,31.75,32.64,74900,22.8835812935595,23.7412651278693,22.8835812935595,23.5250423124971,103920.578230004,0.0,1.0
2008-12-12,31.95,32.11,30.867,31.46,38000,23.027729837141,23.1430486720062,22.2471654736473,22.6745659053664,52723.3908243009,0.0,1.0
2008-12-15,31.09,31.76,30.68,31.76,22800,22.4078910997406,22.8907887207386,22.1123865853986,22.8907887207386,31634.0344945806,0.0,1.0
2008-12-16,32.79,32.86,31.93,31.93,8800,23.6331537201832,23.6836057104367,23.0133149827828,23.0133149827828,12209.6273487855,0.0,1.0
2008-12-17,33.58,33.8001,31.91,32.95,20900,24.20254046733,24.3611759395414,22.9989001284247,23.7484725550484,28997.8649533655,0.0,1.0
2008-12-18,32.95,34.01,32.14,34.01,398200,23.7484725550484,24.5124598360302,23.1646709535434,24.5124598360302,552485.637532542,0.0,1.0
2008-12-19,32.93,33.5,31.56,33.2,109700,23.7340577006902,24.1448810498974,22.7466401771571,23.9286582345252,152204.104563837,0.0,1.0
2008-12-22,30.73,32.12,30.5,32.12,63600,22.148423721294,23.1502560991852,21.9826528961753,23.1502560991852,88242.3067480404,0.0,1.0
2008-12-23,29.31,30.16,29.05,30.14,145400,21.6484863009593,22.2762997897281,21.4564492338064,22.2615277076394,196857.828337455,0.726358,1.0
2008-12-24,28.8,29.21,28.66,28.84,16100,21.2717982076979,21.5746258905159,21.1683936330772,21.3013423718753,21797.8750772562,0.0,1.0
2008-12-26,29.25,29.57,28.75,29.27,16400,21.6041700546932,21.8405233681121,21.2348680024762,21.6189421367819,22204.0466625466,0.0,1.0
2008-12-29,28.68,29.32,28.12,29.16,143200,21.1831657151659,21.6558723420036,20.7695474166828,21.5376956852942,193879.236711992,0.0,1.0
2008-12-30,30.22,30.22,29.4,29.63,61700,22.3206160359942,22.3206160359942,21.7149606703583,21.8848396143781,83535.9560414099,0.0,1.0
2008-12-31,30.5,30.7,30.11,30.31,32400,22.5274251852357,22.6751460061225,22.2393695845064,22.3870904053932,43866.5312113725,0.0,1.0
2009-01-02,32.19,32.19,30.48,31.02,116500,23.775666121729,23.775666121729,22.512653103147,22.9114993195413,157729.965621139,0.0,1.0
2009-01-05,31.33,31.7799,31.22,31.35,31600,23.1404665919158,23.4727645785007,23.0592201404281,23.1552386740045,42783.4069839313,0.0,1.0
2009-01-06,32.35,32.6583,31.89,32.4,22800,23.8938427784385,24.1215544238355,23.5540848903989,23.9307729836602,30869.040482077,0.0,1.0
2009-01-07,31.97,32.14,30.768,32.1,47600,23.6131732187536,23.7387359165074,22.725371085224,23.70919175233,64445.8915327571,0.0,1.0
2009-01-08,32.06,32.06,31.48,31.54,23700,23.6796475881526,23.6796475881526,23.2512572075809,23.295573453847,32087.5552379485,0.0,1.0
2009-01-09,31.7,32.122,31.4,32.01,64100,23.4137501105564,23.7254410426275,23.1921688792262,23.6427173829309,86785.328723734,0.0,1.0
2009-01-12,31.68,32.1,31.44,32.02,14200,23.3989780284677,23.70919175233,23.2217130434036,23.6501034239753,19225.4550370831,0.0,1.0
2009-01-13,31.85,31.8664,31.35,31.84,25600,23.5245407262215,23.5366538335342,23.1552386740045,23.5171546851772,34659.9752781215,0.0,1.0
2009-01-14,30.62,31.12,30.57,31.12,24600,22.6160576777677,22.9853597299847,22.579127472546,22.9853597299847,33306.0699938199,0.0,1.0
2009-01-15,31.3095,31.59,30.1,31.268,46600,23.125325207775,23.3325036590687,22.2319835434621,23.0946731374409,63091.9862484554,0.0,1.0
2009-01-16,31.7,32.19,31.01,32.17,24600,23.4137501105564,23.775666121729,22.904113278497,23.7608940396404,33306.0699938199,0.0,1.0
2009-01-20,30.62,31.72,30.62,31.41,60500,22.6160576777677,23.4285221926451,22.6160576777677,23.1995549202706,81911.2697002482,0.0,1.0
2009-01-21,31.45,31.45,30.3698,30.64,48400,23.2290990844479,23.2290990844479,22.4312589308384,22.6308297598564,65529.0157601985,0.0,1.0
2009-01-22,30.18,30.51,30.06,30.27,14700,22.2910718718168,22.53481122628,22.2024393792847,22.3575462412159,19902.4076792338,0.0,1.0
2009-01-23,29.99,30.15,29.41,29.94,21400,22.1507370919743,22.2689137486838,21.7223467114027,22.1138068867526,28973.5730840548,0.0,1.0
2009-01-26,30.55,30.96,30.39,30.54,40800,22.5643553904574,22.8671830732753,22.4461787337479,22.556969349413,55239.3355995061,0.0,1.0
2009-01-27,30.78,30.93,30.29,30.29,6100,22.7342343344772,22.8450249501423,22.3723183233045,22.3723183233045,8258.82223423988,0.0,1.0
2009-01-28,31.3,31.6056,31.17,31.35,6200,23.1183084687828,23.3440258830978,23.0222899352064,23.1552386740045,8394.21276267006,0.0,1.0
2009-01-29,30.53,31.48,30.46,31.03,38100,22.5495833083687,23.2512572075809,22.4978810210583,22.9188853605857,51583.7913318917,0.0,1.0
2009-01-30,30.126,30.61,30.05,30.46,27000,22.2511872501774,22.6086716367234,22.1950533382404,22.4978810210583,36555.4426761437,0.0,1.0
2009-02-02,30.4416,30.7386,30.11,30.11,15800,22.4842907055367,22.7036561245536,22.2393695845064,22.2393695845064,21391.7034919656,0.0,1.0
2009-02-03,31.29,31.39,30.88,31.17,16800,23.1109224277385,23.1847828381819,22.8080947449206,23.0222899352064,22745.6087762672,0.0,1.0
2009-02-04,31.51,32.42,31.36,31.71,25800,23.273415330714,23.9455450657489,23.1626247150489,23.4211361516008,34930.7563349818,0.0,1.0
2009-02-05,32.31,32.47,31.85,31.85,12700,23.8642986142611,23.9824752709706,23.5245407262215,23.5245407262215,17194.5971106306,0.0,1.0
2009-02-06,32.7124,32.848,31.92,31.92,34000,24.1615129058853,24.2616676224466,23.5762430135319,23.5762430135319,46032.7796662552,0.0,1.0
2009-02-09,33.29,33.55,32.91,32.91,20600,24.5881306366064,24.7801677037592,24.3074610769215,24.3074610769215,27890.4488566134,0.0,1.0
2009-02-10,32.3662,33.5,32.33,33.318,14000,23.9058081649303,24.7432374985375,23.8790706963498,24.6088115515306,18954.6739802227,0.0,1.0
2009-02-11,32.83,32.85,32.32,32.35,15000,24.2483727485668,24.2631448306555,23.8716846553055,23.8938427784385,20308.5792645243,0.0,1.0
2009-02-12,32.228,32.6599,32.09,32.4,7200,23.8037330776975,24.1227361904026,23.7018057112857,23.9307729836602,9748.11804697169,0.0,1.0
2009-02-13,32.67,32.86,32.26,32.61,13000,24.1301960918573,24.2705308716998,23.8273684090394,24.0858798455913,17600.7686959211,0.0,1.0
2009-02-17,31.95,32.18,31.67,31.77,38400,23.5984011366649,23.7682800806847,23.3915919874234,23.4654523978668,51989.9629171823,0.0,1.0
2009-02-18,32.07,32.528,32.07,32.24,22200,23.687033629197,24.0253143090277,23.687033629197,23.8125963269508,30056.697311496,0.0,1.0
2009-02-19,31.94,32.46,31.73,32.34,86700,23.5910150956206,23.9750892299262,23.4359082336894,23.8864567373941,117383.58814895,0.0,1.0
2009-02-20,31.62,31.8608,31.28,31.4,18700,23.3546617822017,23.5325176505494,23.1035363866942,23.1921688792262,25318.0288164403,0.0,1.0
2009-02-23,30.44,31.31,30.0,31.31,41000,22.4831089389696,23.1256945098272,22.1581231330187,23.1256945098272,55510.1166563665,0.0,1.0
2009-02-24,31.13,31.24,29.22,30.5,42500,22.9927457710291,23.0739922225168,21.5820119315602,22.5274251852357,57540.9745828188,0.0,1.0
2009-02-25,31.0,31.3236,30.54,30.86,25000,22.8967272374526,23.1357395256475,22.556969349413,22.7933226628319,33847.6321075406,0.0,1.0
2009-02-26,30.31,31.27,30.31,31.2658,25300,22.3870904053932,23.0961503456498,22.3870904053932,23.0930482084112,34253.803692831,0.0,1.0
2009-02-27,30.52,30.78,30.0,30.24,17400,22.5421972673243,22.7342343344772,22.1581231330187,22.3353881180828,23557.9519468483,0.0,1.0
2009-03-02,29.09,30.85,29.0,29.8,27800,21.4859933979838,22.7859366217875,21.4195190285847,22.0104023121319,37638.5669035851,0.0,1.0
2009-03-03,29.35,29.9899,29.1,29.49,19300,21.6780304651366,22.1506632315639,21.4933794390281,21.7814350397574,26130.3719870213,0.0,1.0
2009-03-04,30.9,30.94,30.27,30.42,9400,22.8228668270092,22.8524109911866,22.3575462412159,22.4683368568809,12726.7096724353,0.0,1.0
2009-03-05,29.5,29.81,29.1,29.81,52300,21.7888210808017,22.0177883531762,21.4933794390281,22.0177883531762,70809.2463689748,0.0,1.0
2009-03-06,29.36,29.64,29.09,29.4,33800,21.685416506181,21.8922256554225,21.4859933979838,21.7149606703583,45761.9986093947,0.0,1.0
2009-03-09,28.89,29.65,28.8895,29.15,20900,21.338272577097,21.8996116964668,21.3379032750448,21.5303096442498,28296.6204419039,0.0,1.0
2009-03-10,29.82,30.0,28.93,28.93,61100,22.0251743942206,22.1581231330187,21.3678167412744,21.3678167412744,82723.612870829,0.0,1.0
2009-03-11,29.95,30.19,29.51,29.99,29600,22.121192927797,22.2984579128611,21.796207121846,22.1507370919743,40075.596415328,0.0,1.0
2009-03-12,30.7,30.7,29.71,29.98,31300,22.6751460061225,22.6751460061225,21.9439279427328,22.14335105093,42377.2353986407,0.0,1.0
2009-03-13,31.0,31.12,30.6,30.7,27200,22.8967272374526,22.9853597299847,22.6012855956791,22.6751460061225,36826.2237330042,0.0,1.0
2009-03-16,30.95,31.52,30.88,31.15,10700,22.8597970322309,23.2808013717583,22.8080947449206,23.0075178531177,14486.7865420274,0.0,1.0
2009-03-17,31.59,31.59,31.04,31.146,5200,23.3325036590687,23.3325036590687,22.92627140163,23.0045634367,7040.30747836843,0.0,1.0
2009-03-18,31.85,31.97,31.07,31.55,17600,23.5245407262215,23.6131732187536,22.948429524763,23.3029594948913,23828.7330037085,0.0,1.0
2009-03-19,31.4,31.92,31.2,31.83,12500,23.1921688792262,23.5762430135319,23.0444480583394,23.5097686441328,16923.8160537703,0.0,1.0
2009-03-20,31.45,31.82,31.27,31.46,23200,23.2290990844479,23.5023826030885,23.0961503456498,23.2364851254923,31410.6025957976,0.0,1.0
2009-03-23,33.08,33.11,32.17,32.17,9700,24.4330237746753,24.4551818978083,23.7608940396404,23.7608940396404,13132.8812577257,0.0,1.0
2009-03-24,32.9,33.1299,32.42,32.93,5600,24.3000750358772,24.4698801194865,23.9455450657489,24.3222331590102,7581.86959208907,0.0,1.0
2009-03-25,33.03,33.616,32.7,33.41,40500,24.3960935694536,24.8289155746519,24.1523542149904,24.6767631291385,54833.1640142156,0.0,1.0
2009-03-26,34.24,34.24,33.59,33.59,28100,25.2898045358187,25.2898045358187,24.8097118679366,24.8097118679366,38044.7384888755,0.0,1.0
2009-03-27,33.49,33.83,33.46,33.53,25200,24.7358514574932,24.9869768530007,24.7136933343602,24.7653956216706,34118.4131644009,0.0,1.0
2009-03-30,32.23,33.0,32.0,33.0,21600,23.8052102859064,24.3739354463206,23.6353313418866,24.3739354463206,29244.354140915,0.0,1.0
2009-03-31,33.16,33.59,32.926,33.15,18900,24.49211210303,24.8097118679366,24.3192787425924,24.4847260619856,25588.8098733006,0.0,1.0
2009-04-01,33.69,33.88,32.04,32.04,13200,24.88357227838,25.0239070582224,23.664875506064,23.664875506064,17871.5497527814,0.0,1.0
2009-04-02,34.43,35.15,34.43,34.62,19000,25.4301393156611,25.9619342708536,25.4301393156611,25.5704740955036,25724.2004017308,0.0,1.0
2009-04-03,34.49,34.75,32.86,34.74,14500,25.4744555619272,25.66649262908,24.2705308716998,25.6591065880356,19631.6266223735,0.0,1.0
2009-04-06,34.99,34.99,34.44,34.61,13500,25.8437576141441,25.8437576141441,25.4375253567055,25.5630880544592,18277.7213380719,0.0,1.0
2009-04-07,34.41,34.93,34.41,34.5,11500,25.4153672335724,25.7994413678781,25.4153672335724,25.4818416029715,15569.9107694687,0.0,1.0
2009-04-08,35.0,35.15,33.77,33.77,33800,25.8511436551885,25.9619342708536,24.9426606067347,24.9426606067347,45761.9986093947,0.0,1.0
2009-04-09,36.014,36.05,35.05,35.05,29800,26.6000882170845,26.6266779648441,25.8880738604102,25.8880738604102,40346.3774721883,0.0,1.0
2009-04-13,35.94,37.29,35.67,37.29,11400,26.5454315133564,27.5425470543422,26.3460084051592,27.5425470543422,15434.5202410385,0.0,1.0
2009-04-14,35.36,35.67,35.01,35.5356,43900,26.1170411327847,26.3460084051592,25.8585296962328,26.2467400135233,59436.4419808412,0.0,1.0
2009-04-15,35.39,35.59,35.05,35.07,23800,26.1391992559177,26.2869200768045,25.8880738604102,25.9028459424988,32222.9457663786,0.0,1.0
2009-04-16,36.52,36.6,35.8508,36.34,29900,26.9738218939281,27.0329102222828,26.4795480272409,26.84087315513,40481.7680006185,0.0,1.0
2009-04-17,36.6276,36.7376,36.13,36.21,6600,27.0532956955652,27.1345421470529,26.6857662931988,26.7448546215536,8935.77487639069,0.0,1.0
2009-04-20,34.38,35.63,34.3,35.63,26700,25.3932091104394,26.3164642409819,25.3341207820847,26.3164642409819,36149.2710908533,0.0,1.0
2009-04-21,34.98,35.06,33.9,33.9,63400,25.8363715730998,25.8954599014545,25.0386791403111,25.0386791403111,85837.5950247228,0.0,1.0
2009-04-22,34.48,34.86,34.45,34.45,14300,25.4670695208828,25.7477390805677,25.4449113977498,25.4449113977498,19360.8455655132,0.0,1.0
2009-04-23,35.03,35.1335,34.57,34.9,16100,25.8733017783215,25.9497473031304,25.5335438902819,25.7772832447451,21797.8750772561,0.0,1.0
2009-04-24,35.7324,35.93,34.84,35.314,29200,26.3920973012759,26.538045472312,25.732966998479,26.0830653439807,39534.0343016073,0.0,1.0
2009-04-27,35.46,35.71,35.26,35.65,22600,26.1909015432281,26.3755525693366,26.0431807223413,26.3312363230705,30598.2594252166,0.0,1.0
2009-04-28,35.56,35.6905,35.28,35.28,11100,26.2647619536715,26.3611497893001,26.05795280443,26.05795280443,15028.348655748,0.0,1.0
2009-04-29,35.85,36.13,35.02,35.46,17900,26.4789571439573,26.6857662931988,25.8659157372771,26.1909015432281,24234.9045889991,0.0,1.0
2009-04-30,35.98,36.6368,35.98,36.34,18400,26.5749756775337,27.060090853326,26.5749756775337,26.84087315513,24911.8572311499,0.0,1.0
2009-05-01,36.5,36.54,36.1979,36.47,13500,26.9590498118394,26.9885939760168,26.7359175118899,26.9368916887064,18277.7213380719,0.0,1.0
2009-05-04,37.55,37.5699,36.97,37.06,36400,27.7345841214951,27.7492823431733,27.3061937409234,27.3726681103224,49282.1523485789,0.0,1.0
2009-05-05,37.55,37.7248,37.33,37.52,16500,27.7345841214951,27.8636921189501,27.5720912185196,27.712425998362,22339.4371909767,0.0,1.0
2009-05-06,37.85,38.21,37.654,38.0,16600,27.9561653528252,28.2220628304215,27.8113989483562,28.0669559684903,22474.827719407,0.0,1.0
2009-05-07,37.34,38.02,37.33,38.02,5800,27.5794772595639,28.081728050579,27.5720912185196,28.081728050579,7852.65064894941,0.0,1.0
2009-05-08,38.12,38.41,37.7592,38.18,18000,28.1555884610224,28.3697836513083,27.8891001001426,28.1999047072884,24370.2951174292,0.0,1.0
2009-05-11,38.4199,38.56,37.64,37.97,13600,28.3770958319422,28.4805742669734,27.8010584908941,28.0447978453573,18413.111866502,0.0,1.0
2009-05-12,38.28,38.45,37.9676,38.18,5000,28.2737651177318,28.3993278154856,28.0430251955067,28.1999047072884,6769.52642150812,0.0,1.0
2009-05-13,37.16,37.62,37.03,37.48,41800,27.4465285207658,27.7862864088054,27.3505099871894,27.6828818341847,56593.2408838078,0.0,1.0
2009-05-14,37.68,37.92,37.39,37.51,8200,27.8306026550715,28.0078676401356,27.6164074647856,27.7050399573177,11102.0233312733,0.0,1.0
2009-05-15,37.36,37.87,37.0,37.45,18100,27.5942493416526,27.9709374349139,27.3283518640564,27.6607237110517,24505.6856458594,0.0,1.0
2009-05-18,38.1637,38.1637,37.58,37.66,19600,28.1878654603862,28.1878654603862,27.7567422446281,27.8158305729828,26536.5435723118,0.0,1.0
2009-05-19,39.04,39.24,38.9,38.93,15900,28.8351042371016,28.9828250579884,28.7316996624809,28.7538577856139,21527.0940203958,0.0,1.0
2009-05-20,39.99,40.42,39.963,40.04,10000,29.5367781363139,29.8543779012205,29.5168358254942,29.5737083415356,13539.0528430162,0.0,1.0
2009-05-21,39.8604,40.07,39.4945,39.9001,5400,29.4410550443793,29.5958664646686,29.1707998025669,29.4703776273253,7311.08853522875,0.0,1.0
2009-05-22,40.63,40.8076,40.19,40.5,21400,30.0094847631516,30.1406608520991,29.6844989572007,29.9134662295752,28973.5730840547,0.0,1.0
2009-05-26,40.96,41.04,39.6,39.75,44700,30.2532241176148,30.3123124459696,29.2487225355847,29.3595131512498,60519.5662082826,0.0,1.0
2009-05-27,40.3368,40.5928,40.3368,40.51,11600,29.7929260397316,29.9820086904667,29.7929260397316,29.9208522706196,15705.3012978988,0.0,1.0
2009-05-28,40.32,40.48,39.9645,40.48,13800,29.7805174907771,29.8986941474865,29.5179437316508,29.8986941474865,18683.8929233624,0.0,1.0
2009-05-29,40.9699,41.16,40.49,40.59,44500,30.2605362982487,30.4009449385016,29.9060801885309,29.9799405989743,60248.7851514222,0.0,1.0
2009-06-01,42.74,42.77,42.18,42.18,29500,31.5679394235073,31.5900975466403,31.1543211250243,31.1543211250243,39940.2058868978,0.0,1.0
2009-06-02,42.69,42.79,42.3164,42.41,13600,31.5310092182856,31.604869628729,31.2550667248691,31.3242000690441,18413.111866502,0.0,1.0
2009-06-03,41.49,42.04,41.49,41.69,70900,30.6446842929648,31.0509165504035,30.6446842929648,30.7924051138516,95991.8846569851,0.0,1.0
2009-06-04,42.34,42.34,41.45,41.51,13200,31.2724977817337,31.2724977817337,30.6151401287875,30.6594563750535,17871.5497527814,0.0,1.0
2009-06-05,41.9636,42.36,41.88,41.95,55000,30.9944871968248,31.2872698638224,30.9327398936941,30.9844421810045,74464.7906365891,0.0,1.0
2009-06-08,41.6,41.68,41.2744,41.68,14400,30.7259307444526,30.7850190728073,30.4854412480489,30.7850190728073,19496.2360939433,0.0,1.0
2009-06-09,42.64,42.78,42.25,42.28,15000,31.4940790130639,31.5974835876846,31.2060234123346,31.2281815354677,20308.5792645243,0.0,1.0
2009-06-10,42.18,42.45,41.82,42.45,14700,31.1543211250243,31.3537442332214,30.888423647428,31.3537442332214,19902.4076792338,0.0,1.0
2009-06-11,42.65,42.8696,42.03,42.03,11000,31.5014650541082,31.6636625154419,31.0435305093592,31.0435305093592,14892.9581273179,0.0,1.0
2009-06-12,42.41,42.78,41.9912,42.16,26700,31.3242000690441,31.5974835876846,31.0148726701071,31.1395490429356,36149.2710908533,0.0,1.0
2009-06-15,40.7201,41.41,40.35,41.41,42500,30.0760329929611,30.5855959646101,29.8026756139101,30.5855959646101,57540.974582819,0.0,1.0
2009-06-16,40.74,41.38,40.74,41.29,83200,30.0907312146394,30.5634378414771,30.0907312146394,30.4969634720781,112644.919653895,0.0,1.0
2009-06-17,39.97,40.4,39.86,40.4,39000,29.5220060542252,29.8396058191318,29.4407596027375,29.8396058191318,52802.3060877633,0.0,1.0
2009-06-18,39.97,40.2693,39.79,39.79,10700,29.5220060542252,29.7430702626823,29.3890573154271,29.3890573154271,14486.7865420274,0.0,1.0
2009-06-19,40.05,40.4265,39.9944,40.21,7600,29.5810943825799,29.8591788278993,29.5400279943734,29.6992710392894,10289.6801606923,0.0,1.0
2009-06-22,39.46,40.19,39.46,40.05,3300,29.1453179609639,29.6844989572007,29.1453179609639,29.5810943825799,4467.88743819535,0.0,1.0
2009-06-23,39.64,39.935,39.497,39.6189,19900,29.4675901354352,29.6868872870485,29.3612867704158,29.4519048137435,26769.613544048,0.256326,1.0
2009-06-24,40.75,41.0992,40.46,40.46,25200,30.2927421296413,30.5523304867376,30.0771618789028,30.0771618789028,33899.2091110558,0.0,1.0
2009-06-25,40.48,40.5388,39.9196,40.02,6100,30.092029482402,30.1357402366897,29.6754392323541,29.7500746019202,8205.7609356127,0.0,1.0
2009-06-26,40.7972,40.7972,40.3528,40.4124,5100,30.3278296738995,30.3278296738995,29.997471524147,30.0417769825747,6860.55422485651,0.0,1.0
2009-06-29,41.8299,41.8299,40.76,40.76,15100,31.0955183805812,31.0955183805812,30.3001759313909,30.3001759313909,20312.6213324183,0.0,1.0
2009-06-30,41.3099,41.65,40.73,41.64,19500,30.7089606896017,30.9617842871058,30.2778745261421,30.9543504853562,26231.5308597456,0.0,1.0
2009-07-01,42.65,42.6699,42.015,42.29,147000,31.7051644620663,31.7199577275481,31.2331180509664,31.4375475990805,197745.386481159,0.0,1.0
2009-07-02,41.36,41.92,41.16,41.92,8700,30.7462040363673,31.1624969343452,30.5975280013752,31.1624969343452,11703.2983835788,0.0,1.0
2009-07-06,40.651,40.7,40.21,40.21,18800,30.2191474923203,30.2555731208933,29.8913168351627,29.8913168351627,25289.8861622162,0.0,1.0
2009-07-07,40.3,40.8708,40.3,40.76,12600,29.9582210509091,30.3825424547766,29.9582210509091,30.3001759313909,16949.6045555279,0.0,1.0
2009-07-08,40.18,40.3899,39.4,40.05,93300,29.8690154299138,30.0250509286381,29.2891788934446,29.772376007169,125507.786113552,0.0,1.0
2009-07-09,40.0543,40.42,39.78,39.95,11500,29.7755725419213,30.0474266719044,29.5716633599296,29.6980379896729,15469.8771736961,0.0,1.0
2009-07-10,39.7,39.9984,39.5032,39.94,14200,29.5121929459328,29.734017590141,29.3658957275006,29.6906041879233,19101.9352927378,0.0,1.0
2009-07-13,40.4,40.53,39.57,40.0,17700,30.0325590684052,30.12919849115,29.4155535231879,29.735206998421,23810.1587803844,0.0,1.0
2009-07-14,40.66,40.721,40.44,40.664,17000,30.2258379138949,30.2711841045675,30.0622942754036,30.2288114345947,22868.5140828551,0.0,1.0
2009-07-15,42.35,42.371,41.6801,42.08,16400,31.4821504095782,31.4977613932524,30.9841600303721,31.2814377623388,22061.3900564013,0.0,1.0
2009-07-16,42.57,42.6,42.2971,42.37,32000,31.6456940480695,31.6679954533183,31.4428255983228,31.4970180130774,43046.6147441978,0.0,1.0
2009-07-17,42.21,42.35,41.89,42.35,25500,31.3780771850837,31.4821504095782,31.1401955290963,31.4821504095782,34302.7711242826,0.0,1.0
2009-07-20,42.93,43.0,42.46,42.66,13800,31.9133109110553,31.9653475233025,31.5639222288238,31.7125982638159,18563.8526084353,0.0,1.0
2009-07-21,43.3568,43.5,43.17,43.35,5000,32.2305855697284,32.3370376107828,32.0917221530458,32.2255305845387,6726.03355378091,0.0,1.0
2009-07-22,43.31,43.6046,43.31,43.47,13800,32.1957953775403,32.4147951770837,32.1957953775403,32.314736205534,18563.8526084353,0.0,1.0
2009-07-23,44.6699,44.89,43.74,43.74,58900,33.2067180774691,33.3703360539779,32.5154488527733,32.5154488527733,79232.675263539,0.0,1.0
2009-07-24,44.56,44.56,44.135,44.46,25800,33.1250205962409,33.1250205962409,32.8090840218827,33.0506825787449,34706.3331375095,0.0,1.0
2009-07-27,45.769,45.769,45.3,45.41,16300,34.0237672277682,34.0237672277682,33.6751219257117,33.7568937449574,21926.8693853258,0.0,1.0
2009-07-28,46.9,46.9,46.24,46.3,25600,34.8645302056486,34.8645302056486,34.3738992901746,34.4185021006722,34437.2917953582,0.0,1.0
2009-07-29,46.95,47.25,46.39,46.79,39400,34.9016992143966,35.1247132668847,34.4854063164187,34.7827583864029,53001.1444037935,0.0,1.0
2009-07-30,47.27,47.66,47.139,47.16,41900,35.139580870384,35.4294991386186,35.0421980674641,35.0578090511383,56364.1611806839,0.0,1.0
2009-07-31,47.3,47.5478,46.83,46.97,23900,35.1618822756328,35.346091882988,34.8124935934013,34.9165668178958,32150.4403870727,0.0,1.0
2009-08-03,48.59,48.75,47.8,48.75,80600,36.1208427013319,36.2397835293255,35.533572363113,36.2397835293255,108423.660886948,0.0,1.0
2009-08-04,47.13,47.66,46.9,47.26,39100,35.0355076458895,35.4294991386186,34.8645302056486,35.1321470686344,52597.5823905666,0.0,1.0
2009-08-05,47.08,47.34,46.5,47.34,35300,34.9983386371415,35.1916174826312,34.5671781356644,35.1916174826312,47485.7968896931,0.0,1.0
2009-08-06,46.67,47.1799,46.55,47.01,23100,34.6935527654076,35.07260231662,34.6043471444124,34.9463020248942,31074.2750184678,0.0,1.0
2009-08-07,47.5299,47.53,47.02,47.17,18300,35.3327853778562,35.3328597158737,34.9537358266438,35.0652428528879,24617.2828068381,0.0,1.0
2009-08-10,46.49,47.05,46.26,46.65,24800,34.5597443339148,34.9760372318926,34.3887668936738,34.6786851619084,33361.1264267532,0.0,1.0
2009-08-11,46.209,46.22,45.6,46.22,40500,34.3508545047508,34.3590316866754,33.8981359781999,34.3590316866754,54480.8717856254,0.0,1.0
2009-08-12,46.82,46.9376,45.99,45.99,12000,34.8050597916517,34.8924813002271,34.1880542464345,34.1880542464345,16142.4805290742,0.0,1.0
2009-08-13,47.5894,47.74,47.31,47.41,13100,35.3770164982664,35.4889695526154,35.1693160773824,35.2436540948784,17622.2079109059,0.0,1.0
2009-08-14,47.31,47.7945,47.0596,47.7945,4600,35.1693160773824,35.5294837721508,34.9831736815723,35.5294837721508,6187.95086947843,0.0,1.0
2009-08-17,45.67,46.31,45.45,46.31,16200,33.9501725904471,34.4259359024219,33.7866289519558,34.4259359024219,21792.3487142501,0.0,1.0
2009-08-18,46.333,46.358,45.9,46.03,6600,34.4430336464459,34.46161815082,34.121150030688,34.2177894534329,8878.3642909908,0.0,1.0
2009-08-19,46.62,46.87,46.03,46.05,15000,34.6563837566596,34.8422288003997,34.2177894534329,34.2326570569321,20178.1006613427,0.0,1.0
2009-08-20,47.29,47.32,46.59,46.59,11300,35.1544484738832,35.176749879132,34.6340823514108,34.6340823514108,15200.8358315448,0.0,1.0
2009-08-21,47.68,47.76,47.37,47.48,10600,35.4443667421178,35.5038371561146,35.21391888788,35.2956907071257,14259.1911340155,0.0,1.0
2009-08-24,48.38,48.5899,48.0,48.16,18900,35.9647328645901,36.1207683633144,35.6822483981051,35.8011892260988,25424.4068332918,0.0,1.0
2009-08-25,49.07,49.358,48.8859,48.94,22900,36.4776651853129,36.6917586757015,36.3408088951027,36.381025762568,30805.2336763165,0.0,1.0
2009-08-26,48.564,48.89,48.2862,48.84,19300,36.1015148167829,36.34385675382,35.8950038041788,36.306687745072,25962.4895175943,0.0,1.0
2009-08-27,47.82,48.44,47.17,48.21,16900,35.5484399666122,36.0093356750878,35.0652428528879,35.8383582348469,22733.9934117795,0.0,1.0
2009-08-28,47.66,47.75,47.5,47.7,23600,35.4294991386186,35.496403354365,35.3105583106249,35.459234345617,31746.8783738458,0.0,1.0
2009-08-31,46.81,47.041,46.43,46.91,82600,34.7976259899021,34.969346810318,34.5151415234171,34.8719640073982,111114.074308461,0.0,1.0
2009-09-01,46.94,47.686,46.77,47.09,144700,34.894265412647,35.4488270231675,34.7678907829037,35.0057724388911,194651.411046419,0.0,1.0
2009-09-02,46.84,46.9699,46.52,46.75,6300,34.8199273951509,34.9164924798783,34.5820457391636,34.7530231794045,8474.80227776395,0.0,1.0
2009-09-03,47.513,47.535,47.25,47.49,12100,35.3202222528994,35.3365766167485,35.1247132668847,35.3031245088753,16277.0012001498,0.0,1.0
2009-09-04,48.49,48.55,47.8,47.8,5600,36.0465046838358,36.0911074943334,35.533572363113,35.533572363113,7533.15758023461,0.0,1.0
2009-09-08,47.58,48.2,47.24,47.71,33400,35.3700287246217,35.8309244330973,35.1172794651351,35.4666681473666,44929.9041392564,0.0,1.0
2009-09-09,48.1432,48.32,47.55,47.55,12400,35.7887004391595,35.9201300540925,35.3477273193729,35.3477273193729,16680.5632133766,0.0,1.0
2009-09-10,47.74,47.99,47.16,47.58,18500,35.4889695526154,35.6748145963555,35.0578090511383,35.3700287246217,24886.3241489893,0.0,1.0
2009-09-11,47.77,48.1584,47.76,47.76,10500,35.5112709578642,35.7999998178189,35.5038371561146,35.5038371561146,14124.6704629399,0.0,1.0
2009-09-14,46.61,47.07,46.26,46.54,15900,34.64894995491,34.9909048353919,34.3887668936738,34.5969133426628,21388.7867010233,0.0,1.0
2009-09-15,46.89,47.09,46.63,46.8,26700,34.857096403899,35.0057724388911,34.6638175584092,34.7901921881525,35917.01917719,0.0,1.0
2009-09-16,48.161,48.38,47.36,47.82,17800,35.8019326062738,35.9647328645901,35.2064850861304,35.5484399666122,23944.67945146,0.0,1.0
2009-09-17,47.701,48.245,47.64,47.98,20800,35.4599777257919,35.8643765409705,35.4146315351194,35.6673807946059,27980.2995837286,0.0,1.0
2009-09-18,48.3632,48.38,48.056,48.23,12500,35.9522440776508,35.9647328645901,35.7238776879029,35.8532258383461,16815.0838844523,0.0,1.0
2009-09-21,48.18,48.3,47.65,48.01,10200,35.816056829598,35.9052624505933,35.422065336869,35.6896821998547,13721.1084497131,0.0,1.0
2009-09-22,48.31,48.71,48.2901,48.49,40700,35.9126962523429,36.2100483223271,35.8979029868612,36.0465046838358,54749.9131277765,0.0,1.0
2009-09-23,47.86,49.0,47.86,48.75,35000,35.5781751736107,36.4256285730657,35.5781751736107,36.2397835293255,47082.2348764663,0.0,1.0
2009-09-24,48.25,48.72,48.01,48.56,18600,35.8680934418453,36.2174821240767,35.6896821998547,36.098541296083,25020.8448200649,0.0,1.0
2009-09-25,48.0,48.26,48.0,48.14,10300,35.6822483981051,35.8755272435949,35.6822483981051,35.7863216225996,13855.6291207887,0.0,1.0
2009-09-28,48.75,49.03,47.78,47.9,20300,36.2397835293255,36.4479299783145,35.5187047596138,35.6079103806091,27307.6962283505,0.0,1.0
2009-09-29,49.19,49.51,48.82,49.51,18000,36.5668708063082,36.8047524622955,36.2918201415728,36.8047524622955,24213.7207936112,0.0,1.0
2009-09-30,48.91,49.3,48.25,49.16,58200,36.3587243573192,36.6486426255538,35.8680934418453,36.5445694010593,78291.0305660097,0.0,1.0
2009-10-01,48.13,49.2,48.0,49.2,238500,35.77888782085,36.5743046080578,35.6822483981051,36.5743046080578,320831.800515349,0.0,1.0
2009-10-02,48.1399,48.37,47.49,47.68,42700,35.7862472845821,35.9572990628405,35.3031245088753,35.4443667421178,57440.3265492889,0.0,1.0
2009-10-05,49.08,49.143,48.8,48.91,12800,36.4850989870625,36.531931938085,36.2769525380736,36.3587243573192,17218.6458976791,0.0,1.0
2009-10-06,50.11,50.96,49.5,49.55,41100,37.2507805672718,37.8826537159883,36.7973186605459,36.8344876692939,55287.9958120791,0.0,1.0
2009-10-07,49.785,50.02,49.54,49.98,60400,37.0091820104097,37.1838763515254,36.8270538675444,37.154141144527,81250.4853296732,0.0,1.0
2009-10-08,50.25,50.4,50.1,50.25,40600,37.3548537917663,37.4663608180104,37.2433467655222,37.3548537917663,54615.3924567009,0.0,1.0
2009-10-09,50.15,50.42,49.88,50.31,7400,37.2805157742703,37.4812284215096,37.0798031270309,37.399456602264,9954.52965959573,0.0,1.0
2009-10-12,50.44,50.84,50.14,50.39,13800,37.4960960250088,37.793448094993,37.2730819725207,37.4589270162608,18563.8526084353,0.0,1.0
2009-10-13,50.365,50.472,50.11,50.22,8600,37.4403425118868,37.5198841906076,37.2507805672718,37.3325523865175,11568.7777125031,0.0,1.0
2009-10-14,51.411,51.4475,50.9101,50.93,7900,38.2179181748955,38.2450515512815,37.8455590452578,37.8603523107395,10627.1330149738,0.0,1.0
2009-10-15,50.92,51.12,50.71,51.08,52300,37.8529185089899,38.001594543982,37.6968086722482,37.9718593369836,70354.3109725482,0.0,1.0
2009-10-16,50.82,50.9,50.37,50.49,6700,37.7785804914938,37.8380509054907,37.4440594127616,37.5332650337568,9012.88496206641,0.0,1.0
2009-10-19,51.39,51.394,50.758,51.07,9300,38.2023071912213,38.2052807119212,37.7324909206463,37.9644255352339,12510.4224100325,0.0,1.0
2009-10-20,51.33,51.38,50.86,51.38,7200,38.1577043807237,38.1948733894717,37.8083156984922,38.1948733894717,9685.48831744449,0.0,1.0
2009-10-21,50.79,51.59,50.79,50.88,7200,37.756279086245,38.3509832262134,37.756279086245,37.8231833019914,9685.4883174445,0.0,1.0
2009-10-22,52.033,52.033,51.02,51.22,86300,38.6803006437209,38.6803006437209,37.9272565264859,38.075932561478,116091.339138258,0.0,1.0
2009-10-23,51.32,52.0,51.32,52.0,18400,38.1502705789741,38.6557690979472,38.1502705789741,38.6557690979472,24751.8034779137,0.0,1.0
2009-10-26,51.27,52.25,50.85,52.01,14100,38.1131015702261,38.8416141416874,37.8008818967426,38.6632028996968,18967.4146216621,0.0,1.0
2009-10-27,51.38,51.7,50.9601,51.67,27800,38.1948733894717,38.4327550454591,37.8827280540058,38.4104536402103,37396.7465590218,0.0,1.0
2009-10-28,49.4999,50.66,49.21,50.66,22900,36.7972443225284,37.6596396635001,36.5817384098074,37.6596396635001,30805.2336763166,0.0,1.0
2009-10-29,50.42,50.42,49.7619,50.05,11900,37.4812284215096,37.4812284215096,36.9920099283681,37.2061777567742,16007.9598579986,0.0,1.0
2009-10-30,49.32,50.34,49.26,50.34,41300,36.663510229053,37.4217580075128,36.6189074185554,37.4217580075128,55557.0371542303,0.0,1.0
2009-11-02,49.37,49.45,48.53,48.97,193800,36.7006792378011,36.7601496517979,36.0762398908342,36.4033271678168,260701.060544547,0.0,1.0
2009-11-03,48.6,48.6,47.65,48.37,36800,36.1282765030815,36.1282765030815,35.422065336869,35.9572990628405,49503.6069558274,0.0,1.0
2009-11-04,49.21,49.4899,49.05,49.16,68200,36.5817384098074,36.7898105207788,36.4627975818137,36.5445694010593,91743.0976735714,0.0,1.0
2009-11-05,50.31,50.33,49.56,49.56,54700,37.399456602264,37.4143242057632,36.8419214710436,36.8419214710436,73582.807078363,0.0,1.0
2009-11-06,50.598,50.7599,50.39,50.54,18800,37.6135500926526,37.7339033429787,37.4589270162608,37.5704340425049,25289.8861622162,0.0,1.0
2009-11-09,52.13,52.26,51.43,52.26,30700,38.7524085206921,38.849047943437,38.2320423982197,38.849047943437,41297.8460202147,0.0,1.0
2009-11-10,51.46,51.728,51.3501,51.56,13700,38.2543438034686,38.453569690358,38.1726463222404,38.3286818209646,18429.3319373596,0.0,1.0
2009-11-11,51.896,52.3,51.76,52.3,26000,38.5784575597513,38.8787831504354,38.4773578559567,38.8787831504354,34975.3744796607,0.0,1.0
2009-11-12,51.09,51.97,51.09,51.87,33200,37.9792931387332,38.6334676926984,37.9792931387332,38.5591296752024,44660.8627971051,0.0,1.0
2009-11-13,51.5608,52.39,51.33,51.36,7400,38.3292765251046,38.9456873661818,38.1577043807237,38.1800057859725,9954.52965959573,0.0,1.0
2009-11-16,52.58,52.71,52.12,52.48,31200,39.0869295994243,39.1835690221692,38.7449747189425,39.0125915819283,41970.4493755929,0.0,1.0
2009-11-17,52.59,52.64,52.3556,52.63,18600,39.094363401174,39.131532409922,38.9201150881632,39.1240986081724,25020.8448200649,0.0,1.0
2009-11-18,52.56,52.56,52.1644,52.5,8500,39.0720619959251,39.0720619959251,38.7779807987108,39.0274591854275,11434.2570414275,0.0,1.0
2009-11-19,51.98,51.984,51.5118,51.88,10800,38.640901494448,38.6438750151479,38.2928508965315,38.566563476952,14528.2324761668,0.0,1.0
2009-11-20,51.58,51.62,51.355,51.56,8900,38.3435494244638,38.3732846314622,38.1762888850977,38.3286818209646,11972.33972573,0.0,1.0
2009-11-23,52.86,52.95,52.3,52.3,25100,39.2950760484133,39.3619802641597,38.8787831504354,38.8787831504354,33764.6884399801,0.0,1.0
2009-11-24,52.96,53.23,52.4309,53.23,144500,39.3694140659093,39.5701267131487,38.9760916153377,39.5701267131487,194382.369704268,0.0,1.0
2009-11-25,53.31,53.36,53.1016,53.35,19000,39.6295971271455,39.6667661358935,39.4746766986838,39.6593323341439,25558.9275043674,0.0,1.0
2009-11-27,51.75,52.42,51.12,52.31,30000,38.4699240542071,38.9679887714307,38.001594543982,38.886216952185,40356.2013226854,0.0,1.0
2009-11-30,52.16,52.17,51.55,51.86,30800,38.7747099259409,38.7821437276905,38.321248019215,38.5516958734528,41432.3666912904,0.0,1.0
2009-12-01,53.256,53.44,52.78,52.78,35500,39.5894545976977,39.7262365498904,39.2356056344164,39.2356056344164,47754.8382318443,0.0,1.0
2009-12-02,53.52,53.81,53.2531,53.47,49200,39.7857069638872,40.0012872146258,39.5872987951903,39.7485379551392,66184.1701692041,0.0,1.0
2009-12-03,53.59,54.2,53.54,54.0,51900,39.8377435761345,40.2912054828604,39.8005745673864,40.1425294478683,69816.2282882457,0.0,1.0
2009-12-04,53.49,54.21,53.49,54.17,35900,39.7634055586384,40.29863928461,39.7634055586384,40.2689040776116,48292.9209161469,0.0,1.0
2009-12-07,53.86,54.13,53.54,53.54,32300,40.0384562233738,40.2391688706132,39.8005745673864,39.8005745673864,43450.1767574246,0.0,1.0
2009-12-08,53.09,53.46,52.86,53.46,129400,39.4660534886542,39.7411041533896,39.2950760484133,39.7411041533896,174069.74837185,0.0,1.0
2009-12-09,53.46,53.46,52.9401,53.45,32500,39.7411041533896,39.7411041533896,39.3546208004276,39.73367035164,43719.2180995759,0.0,1.0
2009-12-10,54.18,54.31,53.905,54.25,13600,40.2763378793612,40.3729773021061,40.071908331247,40.3283744916084,18294.811266284,0.0,1.0
2009-12-11,54.0899,54.34,53.706,54.34,30400,40.2093593255972,40.3952787073549,39.9239756764299,40.3952787073549,40894.2840069879,0.0,1.0
2009-12-14,54.37,54.44,53.9401,54.22,26100,40.4175801126037,40.4696167248509,40.0980009753882,40.3060730863596,35109.8951507363,0.0,1.0
2009-12-15,53.7085,54.03,53.6101,53.83,12000,39.9258341268673,40.1648308531171,39.8526855176512,40.016154818125,16142.4805290742,0.0,1.0
2009-12-16,54.05,54.21,53.96,54.21,42200,40.1796984566163,40.29863928461,40.1127942408699,40.29863928461,56767.7231939108,0.0,1.0
2009-12-17,52.81,53.45,52.65,53.12,31600,39.2579070396653,39.73367035164,39.1389662116716,39.488354893903,42508.5320598953,0.0,1.0
2009-12-18,53.206,53.29,52.8,52.87,23100,39.5522855889496,39.6147295236463,39.2504732379157,39.3025098501629,31074.2750184678,0.0,1.0
2009-12-21,53.88,54.0,53.32,53.32,5300,40.053323826873,40.1425294478683,39.6370309288951,39.6370309288951,7129.59556700776,0.0,1.0
2009-12-22,54.22,54.22,53.635,53.69,188000,40.6931162045933,40.6931162045933,40.254062848273,40.2953413689527,250493.47287022,0.520653,1.0
2009-12-23,54.05,54.24,53.88,54.2,10900,40.5655280497652,40.7081265757496,40.4379398949371,40.6781058334371,14523.2917781138,0.0,1.0
2009-12-24,54.65,55.02,54.26,54.26,9700,41.0158391844527,41.2935310508433,40.7231369469058,40.7231369469058,12924.3972704316,0.0,1.0
2009-12-28,54.86,55.85,54.57,54.94,83600,41.1734480815933,41.9164614538277,40.9557976998277,41.2334895662183,111389.650701864,0.0,1.0
2009-12-29,54.25,54.79,54.25,54.79,52000,40.7156317613277,41.1209117825465,40.7156317613277,41.1209117825465,69285.428666231,0.0,1.0
2009-12-30,54.5,54.61,54.23,54.52,179000,40.9032614007808,40.9858184421402,40.7006213901714,40.9182717719371,238501.764062603,0.0,1.0
2009-12-31,54.4,54.96,54.2701,54.96,22500,40.8282095449996,41.2484999373746,40.7307171843397,41.2484999373746,29979.2720190422,0.0,1.0
2010-01-04,56.56,56.85,55.86,56.17,101800,42.4493296298746,42.6669800116402,41.9239666394058,42.1566273923277,135639.550735044,0.0,1.0
2010-01-05,56.82,57.08,56.49,57.04,162100,42.6444644549058,42.8395992799371,42.3967933308277,42.8095785376246,215983.999746078,0.0,1.0
2010-01-06,57.18,57.25,56.87,57.21,95400,42.9146511357183,42.9671874347652,42.6819903827964,42.9371666924527,127112.113360739,0.0,1.0
2010-01-07,57.0,57.26,56.88,57.26,53900,42.7795577953121,42.9746926203433,42.6894955683746,42.9746926203433,71817.0116367278,0.0,1.0
2010-01-08,57.88,57.9,56.9,57.19,115400,43.4400141261871,43.4550244973433,42.7045059395308,42.9221563212964,153760.355155443,0.0,1.0
2010-01-11,57.6311,57.81,57.31,57.81,25200,43.2532100571475,43.3874778271402,43.0122185482339,43.3874778271402,33576.7846613274,0.0,1.0
2010-01-12,56.19,56.64,56.1,56.64,106700,42.1716377634839,42.5093711144996,42.1040910932808,42.5093711144996,142168.369974747,0.0,1.0
2010-01-13,56.89,57.39,56.54,56.87,50400,42.6970007539527,43.0722600328589,42.4343192587183,42.6819903827964,67153.5693226546,0.0,1.0
2010-01-14,56.7,56.92,56.56,56.82,35900,42.5544022279683,42.7195163106871,42.4493296298746,42.6444644549058,47833.5940214941,0.0,1.0
2010-01-15,56.51,57.08,56.2,56.55,19000,42.4118037019839,42.8395992799371,42.1791429490621,42.4418244442964,25315.829704969,0.0,1.0
2010-01-19,57.47,57.62,57.17,57.38,71500,43.1323015174839,43.2448793011558,42.9071459501402,43.0647548472808,95267.4644160677,0.0,1.0
2010-01-20,56.29,56.76,55.7,56.76,45100,42.2466896192652,42.5994333414371,41.8038836701558,42.5994333414371,60091.785247058,0.0,1.0
2010-01-21,55.26,56.56,55.25,56.5,46000,41.4736555047183,42.4493296298746,41.4661503191402,42.4042985164058,61290.9561278198,0.0,1.0
2010-01-22,54.9,55.44,54.52,55.17,33800,41.2034688239058,41.6087488451246,40.9182717719371,41.4061088345152,45035.5286330502,0.0,1.0
2010-01-25,55.35,55.44,54.83,55.22,66200,41.5412021749214,41.6087488451246,41.1509325248589,41.4436347624058,88205.6803404711,0.0,1.0
2010-01-26,54.87,55.35,54.49,54.56,24100,41.1809532671714,41.5412021749214,40.8957562152027,40.9482925142496,32111.1313626186,0.0,1.0
2010-01-27,54.78,55.06,54.43,54.97,23700,41.1134065969683,41.3235517931558,40.8507251017339,41.2560051229527,31578.1665267245,0.0,1.0
2010-01-28,54.85,55.41,54.4,55.29,54100,41.1659428960152,41.5862332883902,40.8282095449996,41.4961710614527,72083.4940546749,0.0,1.0
2010-01-29,54.0,54.9999,53.87,54.64,50000,40.5280021218746,41.2784456278313,40.430434709359,41.0083339988746,66620.6044867606,0.0,1.0
2010-02-01,54.57,54.91,54.02,54.06,33500,40.9557976998277,41.2109740094839,40.5430124930308,40.5730332353433,44635.8050061296,0.0,1.0
2010-02-02,55.88,55.92,55.1,55.18,96500,41.9389770105621,41.9689977528746,41.3535725354683,41.4136140200933,128577.766659448,0.0,1.0
2010-02-03,55.67,55.92,55.11,55.11,76600,41.7813681134214,41.9689977528746,41.3610777210464,41.3610777210464,102062.766073717,0.0,1.0
2010-02-04,54.1807,55.08,54.0,55.08,41100,40.6636208252713,41.3385621643121,40.5280021218746,41.3385621643121,54762.1368881172,0.0,1.0
2010-02-05,53.75,54.15,53.0,53.72,92300,40.3403724824215,40.6405799055465,39.7774835640621,40.3178569256871,122981.63588256,0.0,1.0
2010-02-08,53.99,54.39,53.76,54.04,44100,40.5204969362965,40.8207043594215,40.3478776679996,40.5580228641871,58759.3731573228,0.0,1.0
2010-02-09,54.11,54.55,53.72,54.52,176100,40.610559163234,40.9407873286714,40.3178569256871,40.9182717719371,234637.769002371,0.0,1.0
2010-02-10,54.0,54.57,53.818,54.46,85700,40.5280021218746,40.9557976998277,40.3914077443527,40.8732406584683,114187.716090308,0.0,1.0
2010-02-11,55.37,55.46,54.36,54.68,42900,41.5562125460777,41.6237592162808,40.7981888026871,41.0383547411871,57160.4786496406,0.0,1.0
2010-02-12,55.02,55.29,54.6701,55.02,47300,41.2935310508433,41.4961710614527,41.0309246074647,41.2935310508433,63023.0918444756,0.0,1.0
2010-02-16,56.22,56.22,55.56,55.56,83000,42.1941533202183,42.1941533202183,41.6988110720621,41.6988110720621,110590.203448023,0.0,1.0
2010-02-17,55.9399,56.2,55.45,56.2,120800,41.983933072175,42.1791429490621,41.6162540307027,42.1791429490621,160955.380440014,0.0,1.0
2010-02-18,55.88,56.0,55.45,55.72,118600,41.9389770105621,42.0290392374996,41.6162540307027,41.8188940413121,158024.073842596,0.0,1.0
2010-02-19,56.12,56.25,55.4215,55.75,35300,42.1191014644371,42.2166688769527,41.594864251805,41.8414095980464,47034.1467676529,0.0,1.0
2010-02-22,56.24,56.46,55.8,56.07,86800,42.2091636913746,42.3742777740933,41.8789355259371,42.0815755365464,115653.369389016,0.0,1.0
2010-02-23,55.6,56.0,55.4,55.98,32100,41.7288318143746,42.0290392374996,41.5787281028121,42.0140288663433,42770.4280805003,0.0,1.0
2010-02-24,55.99,56.3,55.75,56.3,39700,42.0215340519214,42.2541948048433,41.8414095980464,42.2541948048433,52896.759962488,0.0,1.0
2010-02-25,55.69,55.72,54.66,55.0,40100,41.7963784845777,41.8188940413121,41.0233443700308,41.2785206796871,53429.724798382,0.0,1.0
2010-02-26,55.91,56.16,55.36,55.84,284500,41.9614925672964,42.1491222067496,41.5487073604996,41.9089562682496,379071.239529668,0.0,1.0
2010-03-01,56.39,56.42,55.91,56.16,96900,42.3217414750464,42.3442570317808,41.9614925672964,42.1491222067496,129110.731495342,0.0,1.0
2010-03-02,56.8,57.0881,56.47,56.58,133200,42.6294540837496,42.8456784802553,42.3817829596714,42.4643400010308,177477.29035273,0.0,1.0
2010-03-03,56.5701,57.09,56.5701,57.09,102500,42.4569098673085,42.8471044655152,42.4569098673085,42.8471044655152,136572.239197859,0.0,1.0
2010-03-04,57.24,57.33,56.83,57.17,54900,42.9596822491871,43.0272289193902,42.6519696404839,42.9071459501402,73149.4237264631,0.0,1.0
2010-03-05,57.95,57.97,57.47,57.74,68900,43.4925504252339,43.5075607963902,43.1323015174839,43.3349415280933,91803.1929827561,0.0,1.0
2010-03-08,57.43,57.94,57.18,57.94,71500,43.1022807751714,43.4850452396558,42.9146511357183,43.4850452396558,95267.4644160677,0.0,1.0
2010-03-09,57.32,57.59,57.02,57.23,272800,43.0197237338121,43.2223637444214,42.7945681664683,42.9521770636089,363482.018079765,0.0,1.0
2010-03-10,57.82,57.95,57.53,57.58,45300,43.3949830127183,43.4925504252339,43.1773326309527,43.2148585588433,60358.2676650051,0.0,1.0
2010-03-11,58.43,58.43,57.7,57.97,42900,43.8527993329839,43.8527993329839,43.3049207857808,43.5075607963902,57160.4786496406,0.0,1.0
2010-03-12,58.47,58.782,58.37,58.77,34100,43.8828200752964,44.1169818653339,43.8077682195152,44.1079756426402,45435.2522599707,0.0,1.0
2010-03-15,58.07,58.28,57.83,58.28,58600,43.5826126521714,43.740221549312,43.4024881982964,43.740221549312,78079.3484584834,0.0,1.0
2010-03-16,58.37,58.37,57.8,58.15,32100,43.8077682195152,43.8077682195152,43.379972641562,43.6426541367964,42770.4280805003,0.0,1.0
2010-03-17,58.59,58.79,58.4,58.53,61600,43.9728823022339,44.1229860137964,43.8302837762495,43.9278511887652,82076.5847276891,0.0,1.0
2010-03-18,58.4899,58.83,58.24,58.83,39800,43.8977553945969,44.1530067561089,43.7102008069995,44.1530067561089,53030.0011714614,0.0,1.0
2010-03-19,58.15,58.89,58.01,58.89,34900,43.6426541367964,44.1980378695777,43.5375815387027,44.1980378695777,46501.1819317589,0.0,1.0
2010-03-22,58.24,58.416,57.8,57.95,23200,43.7102008069995,43.8422920731745,43.379972641562,43.4925504252339,30911.9604818569,0.0,1.0
2010-03-23,58.85,59.04,58.554,58.85,35900,44.1680171272652,44.3106156532495,43.9458636341527,44.1680171272652,47833.5940214941,0.0,1.0
2010-03-24,58.63,59.1,58.61,58.92,221400,44.0029030445464,44.3556467667183,43.9878926733902,44.220553426312,294996.036667376,0.0,1.0
2010-03-25,58.63,59.2,58.63,58.97,51500,44.0029030445464,44.4306986224995,44.0029030445464,44.2580793542027,68619.2226213634,0.0,1.0
2010-03-26,58.84,60.68,58.64,58.97,53200,44.160511941687,45.541466088062,44.0104082301245,44.2580793542027,70884.3231739133,0.0,1.0
2010-03-29,59.6,59.689,59.12,59.12,152800,44.7309060456245,44.7977021972698,44.3706571378745,44.3706571378745,203592.567311541,0.0,1.0
2010-03-30,59.16,59.68,58.63,59.62,151000,44.400677880187,44.7909475302495,44.0029030445464,44.7459164167808,201194.225550017,0.0,1.0
2010-03-31,58.86,59.31,58.7801,59.14,112900,44.1755223128433,44.5132556638589,44.1155558800741,44.3856675090308,150429.324931105,0.0,1.0
2010-04-01,59.13,59.54,59.1201,59.22,120100,44.3781623234527,44.6858749321558,44.3707321897303,44.4457089936558,160022.691977199,0.0,1.0
2010-04-05,59.95,60.0,59.29,59.75,73300,44.9935875408589,45.0311134687495,44.4982452927027,44.8434838292964,97665.806177591,0.0,1.0
2010-04-06,59.9,59.9,59.42,59.69,32200,44.9560616129683,44.9560616129683,44.5958127052183,44.7984527158277,42903.6692894738,0.0,1.0
2010-04-07,58.8,59.47,58.6401,59.47,74700,44.1304911993745,44.6333386331089,44.0104832819803,44.6333386331089,99531.1831032204,0.0,1.0
2010-04-08,58.29,58.61,57.97,58.57,134300,43.7477267348902,43.9878926733902,43.5075607963902,43.9578719310777,178942.943651439,0.0,1.0
2010-04-09,58.7,58.7681,58.45,58.56,22100,44.0554393435933,44.1065496573803,43.8678097041402,43.9503667454995,29446.3071831482,0.0,1.0
2010-04-12,59.01,59.06,58.74,58.91,30100,44.2881000965152,44.3256260244058,44.0854600859058,44.2130482407339,40105.6039010298,0.0,1.0
2010-04-13,58.877,58.9,58.5,58.85,34500,44.1882811283261,44.2055430551558,43.9053356320308,44.1680171272652,45968.2170958648,0.0,1.0
2010-04-14,59.0,59.01,58.78,58.9,40200,44.280594910937,44.2881000965152,44.1154808282183,44.2055430551558,53562.9660073556,0.0,1.0
2010-04-15,58.54,58.57,58.11,58.48,73600,43.9353563743433,43.9578719310777,43.6126333944839,43.8903252608745,98065.5298045116,0.0,1.0
2010-04-16,57.72,58.55,57.26,58.55,168800,43.3199311569371,43.9428615599214,42.9746926203433,43.9428615599214,224911.160747303,0.0,1.0
2010-04-19,57.38,57.67,56.78,57.34,127400,43.0647548472808,43.2824052290464,42.6144437125933,43.0347341049683,169749.300232266,0.0,1.0
2010-04-20,57.83,57.97,57.4907,57.97,50300,43.4024881982964,43.5075607963902,43.1478372516306,43.5075607963902,67020.3281136812,0.0,1.0
2010-04-21,57.26,57.9,57.08,57.9,207700,42.9746926203433,43.4550244973433,42.8395992799371,43.4550244973433,276741.991038004,0.0,1.0
2010-04-22,57.42,57.5081,56.7601,57.09,38700,43.0947755895933,43.1608962745366,42.5995083932928,42.8471044655152,51564.3478727527,0.0,1.0
2010-04-23,57.98,58.06,57.39,57.39,38900,43.5150659819683,43.5751074665933,43.0722600328589,43.0722600328589,51830.8302906997,0.0,1.0
2010-04-26,57.52,57.99,57.2501,57.86,56000,43.1698274453746,43.5225711675464,42.967262486621,43.4250037550308,74615.0770251718,0.0,1.0
2010-04-27,56.39,57.45,56.1855,57.32,78000,42.3217414750464,43.1172911463277,42.1682604299738,43.0197237338121,103928.142999347,0.0,1.0
2010-04-28,55.88,56.5999,55.67,56.5,106000,41.9389770105621,42.4792753203313,41.7813681134214,42.4042985164058,141235.681511932,0.0,1.0
2010-04-29,55.5,55.86,55.2,55.86,122900,41.6537799585933,41.9239666394058,41.4286243912496,41.9239666394058,163753.445828458,0.0,1.0
2010-04-30,55.01,55.81,55.01,55.5,55500,41.2860258652652,41.8864407115152,41.2860258652652,41.6537799585933,73948.8709803042,0.0,1.0
2010-05-03,56.03,56.33,54.77,55.55,172600,42.0515547942339,42.2767103615777,41.1059014113902,41.6913058864839,229974.326688298,0.0,1.0
2010-05-04,53.97,55.05,53.631,55.03,214300,40.5054865651402,41.3160466075777,40.2510607740418,41.3010362364214,285535.910830256,0.0,1.0
2010-05-05,53.39,53.8099,52.72,53.15,315800,40.070185801609,40.3853285440344,39.5673383678746,39.890061347734,420775.737938379,0.0,1.0
2010-05-06,51.03,53.5599,45.0,53.18,148300,38.2989620051715,40.1976989045813,33.7733351015621,39.9125769044683,197596.712907732,0.0,1.0
2010-05-07,50.49,52.2,49.32,52.01,102400,37.8936819839527,39.1770687178121,37.0155752713121,39.0344701918277,136438.997988886,0.0,1.0
2010-05-10,54.46,55.25,54.051,54.52,119200,40.8732406584683,41.4661503191402,40.566278568323,40.9182717719371,158823.521096437,0.0,1.0
2010-05-11,54.0,55.205,53.28,53.57,30200,40.5280021218746,41.4323769840386,39.9876287602496,40.2052791420152,40238.8451100034,0.0,1.0
2010-05-12,54.3,54.58,54.01,54.58,57300,40.7531576892183,40.9633028854058,40.5355073074527,40.9633028854058,76347.2127418277,0.0,1.0
2010-05-13,53.07,54.06,53.06,54.0,86400,39.830019863109,40.5730332353433,39.8225146775308,40.5280021218746,115120.404553122,0.0,1.0
2010-05-14,51.97,52.74,51.6101,52.74,53500,39.0044494495152,39.5823487390308,38.7343378205585,39.5823487390308,71284.0468008339,0.0,1.0
2010-05-17,52.25,52.92,51.36,52.92,62400,39.2145946457027,39.7174420794371,38.5466331292496,39.7174420794371,83142.5143994773,0.0,1.0
2010-05-18,51.44,52.83,51.19,52.83,40300,38.6066746138746,39.649895409234,38.4190449744215,39.649895409234,53696.207216329,0.0,1.0
2010-05-19,50.84,51.2,50.38,51.11,79100,38.1563634791871,38.4265501599996,37.8111249425934,38.3590034897965,105393.796298055,0.0,1.0
2010-05-20,49.74,50.75,49.47,50.24,59100,37.3307930655934,38.088816808984,37.128153054984,37.7060523444996,78745.5545033509,0.0,1.0
2010-05-21,49.73,50.12,48.6,48.68,142200,37.3232878800152,37.6159901175621,36.4752019096871,36.5352433943121,189468.999160347,0.0,1.0
2010-05-24,50.34,50.9246,50.32,50.47,68200,37.7811042002809,38.219857349178,37.7660938291246,37.8786716127965,90870.5045199413,0.0,1.0
2010-05-25,50.33,50.5025,49.1,49.34,105400,37.7735990147027,37.9030634659254,36.8504611885934,37.0305856424684,140436.234258091,0.0,1.0
2010-05-26,49.27,50.2,49.03,50.05,259300,36.9780493434215,37.6760316021871,36.7979248895465,37.5634538185152,345494.45486834,0.0,1.0
2010-05-27,50.875,50.94,49.72,49.93,81200,38.1826316287105,38.2314153349684,37.3157826944371,37.4733915915777,108191.861686499,0.0,1.0
2010-05-28,50.45,50.84,49.73,50.48,203500,37.8636612416402,38.1563634791871,37.3232878800152,37.8861767983746,271145.860261116,0.0,1.0
2010-06-01,48.27,49.26,48.07,48.63,166700,36.227530785609,36.9705441578434,36.0774270740465,36.4977174664215,222113.09535886,0.0,1.0
2010-06-02,49.46,49.63,46.63,46.63,273000,37.1206478694059,37.248236024234,34.9966803507965,34.9966803507965,363748.500497712,0.0,1.0
2010-06-03,49.63,49.83,49.24,49.4,49900,37.248236024234,37.3983397357965,36.9555337866871,37.0756167559371,66487.3632777871,0.0,1.0
2010-06-04,48.13,49.2,47.87,48.86,73600,36.1224581875152,36.9255130443746,35.927323362484,36.6703367347184,98065.5298045117,0.0,1.0
2010-06-07,47.31,48.422,47.31,48.15,29200,35.507032970109,36.3416096063965,35.507032970109,36.1374685586715,38906.4330202682,0.0,1.0
2010-06-08,47.88,47.89,47.25,47.73,76800,35.9348285480621,35.9423337336403,35.4620018566403,35.8222507643903,102329.248491664,0.0,1.0
2010-06-09,47.92,48.7581,47.8,47.97,24100,35.9648492903746,36.5938588936773,35.8747870634371,36.0023752182653,32111.1313626186,0.0,1.0
2010-06-10,49.09,49.09,48.24,48.24,14500,36.8429560030152,36.8429560030152,36.2050152288746,36.2050152288746,19319.9753011606,0.0,1.0
2010-06-11,49.1787,49.245,48.79,48.93,4800,36.9095269990932,36.9592863794762,36.6178004356715,36.7228730337652,6395.57803072902,0.0,1.0
2010-06-14,49.56,50.23,49.56,49.9,38800,37.1956997251871,37.6985471589215,37.1956997251871,37.4508760348434,51697.5890817262,0.0,1.0
2010-06-15,50.49,50.54,49.86,49.86,58200,37.8936819839527,37.9312079118434,37.4208552925309,37.4208552925309,77546.3836225894,0.0,1.0
2010-06-16,49.9,50.36,49.53,49.75,103700,37.4508760348434,37.7961145714371,37.1731841684527,37.3382982511715,138171.133705541,0.0,1.0
2010-06-17,50.0,50.15,49.634,49.91,60400,37.5259278906246,37.6385056742965,37.2512380984652,37.4583812204215,80477.6902200068,0.0,1.0
2010-06-18,49.96,50.15,49.781,49.98,16100,37.4959071483121,37.6385056742965,37.3615643264637,37.5109175194684,21451.8346447369,0.0,1.0
2010-06-21,50.5,51.16,50.24,50.87,96700,37.9011871695309,38.3965294176871,37.7060523444996,38.1788790359215,128844.249077395,0.0,1.0
2010-06-22,49.734,50.39,49.6,50.39,21600,37.3262899542465,37.8186301281715,37.2257204674996,37.8186301281715,28780.1011382806,0.0,1.0
2010-06-23,48.34,48.74,48.041,48.74,20400,37.0084918771635,37.314726812018,36.7795812633598,37.314726812018,26646.2087477957,0.970562,1.0
2010-06-24,47.35,47.91,47.35,47.91,63100,36.2505604133987,36.6792893221949,36.2505604133987,36.6792893221949,82420.3809797013,0.0,1.0
2010-06-25,47.75,47.82,47.4,47.6,13600,36.5567953482531,36.6103864618527,36.2888397802555,36.4419572476827,17764.1391651972,0.0,1.0
2010-06-28,47.45,47.6981,47.29,47.44,21000,36.3271191471123,36.5170613654558,36.2046251731705,36.3194632737409,27429.9207697897,0.0,1.0
2010-06-29,45.77,46.68,45.62,46.4,180000,35.0409324207235,35.7376168975174,34.926094320153,35.5232524431193,235113.606598197,0.0,1.0
2010-06-30,45.57,46.51,45.4,46.08,129500,34.8878149532962,35.6074670502042,34.7576651059831,35.2782644952357,169151.17808037,0.0,1.0
2010-07-01,45.71,46.3,45.29,45.97,176500,34.9949971804953,35.4466937094057,34.6734504988981,35.1940498881507,230541.953136566,0.0,1.0
2010-07-02,45.59,46.225,45.49,46.0,33500,34.903126700039,35.3892746591204,34.8265679663253,35.2170175082648,43757.2545613311,0.0,1.0
2010-07-06,47.26,48.1,47.025,47.6,166700,36.1816575530564,36.8247509162508,36.0017445288294,36.4419572476827,217741.323443997,0.0,1.0
2010-07-07,48.34,48.35,47.03,47.07,344900,37.0084918771635,37.0161477505348,36.0055724655151,36.0361959590005,450503.793976213,0.0,1.0
2010-07-08,47.92,47.965,47.54,47.965,33600,36.6869451955663,36.7213966257374,36.3960220074545,36.7213966257374,43887.8732316635,0.0,1.0
2010-07-09,48.23,48.397,47.73,47.73,29900,36.9242772700785,37.0521303553802,36.5414836015104,36.5414836015104,39054.9824293672,0.0,1.0
2010-07-12,48.69,48.9905,48.521,48.87,26100,37.2764474451611,37.5065064399706,37.1470631851851,37.4142531658457,34091.4729567387,0.0,1.0
2010-07-13,49.46,49.5,49.12,49.13,19400,37.865949694756,37.8965731882415,37.6056500001297,37.6133058735011,25340.0220444724,0.0,1.0
2010-07-14,49.22,49.22,48.67,48.8,17600,37.6822087338433,37.6822087338433,37.2611356984184,37.3606620522461,22988.8859784904,0.0,1.0
2010-07-15,49.25,49.25,48.77,49.15,75700,37.7051763539574,37.7051763539574,37.337694432132,37.6286176202438,98878.3334415753,0.0,1.0
2010-07-16,48.09,49.09,47.87,48.98,83000,36.8170950428794,37.5826823800156,36.6486658287095,37.4984677729306,108413.496375836,0.0,1.0
2010-07-19,48.24,48.51,48.03,48.5,32500,36.9319331434499,37.1386417244766,36.7711598026513,37.1309858511053,42451.0678580078,0.0,1.0
2010-07-20,48.45,48.5281,47.51,47.6,124400,37.0927064842485,37.1524988552788,36.3730543873404,36.4419572476827,162489.625893421,0.0,1.0
2010-07-21,48.17,48.86,47.9,48.86,13900,36.8783420298503,37.4065972924743,36.6716334488236,37.4065972924743,18155.9951761941,0.0,1.0
2010-07-22,49.26,49.415,48.79,48.8,29200,37.7128322273288,37.8314982645849,37.3530061788748,37.3606620522461,38140.6517370409,0.0,1.0
2010-07-23,48.58,49.2799,48.382,49.08,191000,37.1922328380762,37.7280674153378,37.0406465453232,37.5750265066443,249481.660334754,0.0,1.0
2010-07-26,48.926,48.926,48.14,48.43,19300,37.4571260567253,37.4571260567253,36.8553744097362,37.0773947375057,25209.4033741401,0.0,1.0
2010-07-27,48.62,49.15,48.53,49.1,27700,37.2228563315616,37.6286176202438,37.1539534712194,37.590338253387,36181.3716820559,0.0,1.0
2010-07-28,48.2,48.9099,48.2,48.76,27700,36.9013096499644,37.4448001005974,36.9013096499644,37.3300385587607,36181.3716820559,0.0,1.0
2010-07-29,48.36,48.96,48.148,48.96,15300,37.0238036239062,37.4831560261879,36.8614991084333,37.4831560261879,19984.6565608468,0.0,1.0
2010-07-30,48.41,48.93,47.9,48.1,277700,37.062082990763,37.4601884060738,36.6716334488236,36.8247509162508,362728.047512886,0.0,1.0
2010-08-02,50.6299,50.631,49.98,50.43,118700,38.7616103204716,38.7624524665425,38.2640551100668,38.6085694117781,155044.361684478,0.0,1.0
2010-08-03,50.05,50.37,50.0,50.09,9100,38.3176462236664,38.56263417155,38.2793668568096,38.3482697171518,11886.2990002422,0.0,1.0
2010-08-04,50.32,50.5019,50.186,50.24,36300,38.5243548046931,38.6636151413182,38.4217661015169,38.4631078177222,47414.5773306365,0.0,1.0
2010-08-05,50.49,50.63,50.4064,50.42,31200,38.6545046520063,38.7616868792054,38.5905015506217,38.6009135384068,40753.0251436875,0.0,1.0
2010-08-06,50.345,50.46,49.808,50.41,32700,38.5434944881215,38.6315370318922,38.1323740880794,38.5932576650354,42712.3051986726,0.0,1.0
2010-08-09,51.115,51.21,50.85,50.97,30800,39.1329967377164,39.2057275347444,38.9301160933753,39.0219865738317,40230.5504623582,0.0,1.0
2010-08-10,50.69,50.97,50.21,50.49,36800,38.8076221194335,39.0219865738317,38.4401401976082,38.6545046520063,48067.6706822982,0.0,1.0
2010-08-11,49.395,49.79,49.37,49.79,25200,37.8161865178422,38.118593516011,37.7970468344138,38.118593516011,32915.9049237476,0.0,1.0
2010-08-12,49.9,49.95,49.18,49.18,38200,38.2028081230959,38.2410874899528,37.6515852403579,37.6515852403579,49896.3320669508,0.0,1.0
2010-08-13,49.63,49.79,49.46,49.46,43300,37.9960995420692,38.118593516011,37.865949694756,37.865949694756,56557.8842538997,0.0,1.0
2010-08-16,49.98,50.39,49.63,49.63,53900,38.2640551100668,38.5779459182927,37.9960995420692,37.9960995420692,70403.463309127,0.0,1.0
2010-08-17,50.655,50.95,50.6,50.83,650500,38.7808265626338,39.0066748270889,38.7387192590913,38.9148043466326,849674.450511818,0.0,1.0
2010-08-18,50.63,50.821,50.31,50.56,465400,38.7616868792054,38.9079140605984,38.5166989313218,38.7080957656058,607899.291726672,0.0,1.0
2010-08-19,49.88,50.56,49.75,50.46,34500,38.1874963763532,38.7080957656058,38.0879700225255,38.6315370318922,45063.4412646545,0.0,1.0
2010-08-20,49.79,49.81,49.42,49.64,65700,38.118593516011,38.1339052627537,37.8353262012706,38.0037554154405,85816.4664083419,0.0,1.0
2010-08-23,49.79,50.54,49.76,50.25,55300,38.118593516011,38.6927840188631,38.0956258958969,38.4707636910936,72232.1246937794,0.0,1.0
2010-08-24,49.25,49.54,48.92,49.31,77600,37.7051763539574,37.9271966817269,37.4525325327025,37.7511115941856,101360.08817789,0.0,1.0
2010-08-25,49.23,49.317,48.56,48.64,21100,37.6898646072147,37.7564707055455,37.1769210913334,37.2381680783043,27560.539440122,0.0,1.0
2010-08-26,49.01,49.36,48.66,49.05,30400,37.5214353930447,37.7893909610424,37.2534798250471,37.5520588865302,39708.0757810289,0.0,1.0
2010-08-27,49.39,49.41,48.5,49.04,31600,37.8123585811565,37.8276703278992,37.1309858511053,37.5444030131588,41275.4998250169,0.0,1.0
2010-08-30,49.16,49.65,49.132,49.65,14400,37.6362734936152,38.0114112888119,37.6148370481753,38.0114112888119,18809.0885278558,0.0,1.0
2010-08-31,49.46,49.59,49.18,49.19,34500,37.865949694756,37.9654760485837,37.6515852403579,37.6592411137292,45063.4412646545,0.0,1.0
2010-09-01,50.6,50.72,49.99,49.99,23700,38.7387192590913,38.8305897395476,38.2717109834382,38.2717109834382,30956.6248687626,0.0,1.0
2010-09-02,50.67,50.67,50.35,50.35,8300,38.7923103726908,38.7923103726908,38.5473224248072,38.5473224248072,10841.3496375836,0.0,1.0
2010-09-03,51.13,51.3405,50.91,51.08,26000,39.1444805477735,39.3056366822406,38.9760513336035,39.1062011809166,33960.8542864063,0.0,1.0
2010-09-07,51.49,51.49,50.971,51.26,12700,39.4200919891425,39.4200919891425,39.0227521611688,39.2440069016012,16588.5711322061,0.0,1.0
2010-09-08,51.91,52.1799,51.33,51.33,22600,39.7416386707397,39.9482706930327,39.2975980152007,39.2975980152007,29519.819495107,0.0,1.0
2010-09-09,52.06,52.58,52.04,52.58,13000,39.8564767713101,40.2545821866209,39.8411650245674,40.2545821866209,16980.4271432032,0.0,1.0
2010-09-10,52.12,52.4981,52.0419,52.402,10800,39.9024120115383,40.1918805837095,39.8426196405079,40.1183076406107,14106.8163958918,0.0,1.0
2010-09-13,52.3,52.54,52.12,52.43,39200,40.0402177322228,40.2239586931355,39.9024120115383,40.1397440860505,51202.5187702741,0.0,1.0
2010-09-14,52.45,52.59,52.0,52.04,17100,40.1550558327932,40.2622380599923,39.8105415310819,39.8411650245674,22335.7926268288,0.0,1.0
2010-09-15,52.4,52.4,52.0,52.37,24000,40.1167764659364,40.1167764659364,39.8105415310819,40.0938088458223,31348.4808797597,0.0,1.0
2010-09-16,52.05,52.47,51.71,52.47,22700,39.8488208979388,40.170367579536,39.5885212033124,40.170367579536,29650.4381654393,0.0,1.0
2010-09-17,52.13,52.13,51.76,51.98,55900,39.9100678849097,39.9100678849097,39.6268005701693,39.7952297843392,73015.8367157734,0.0,1.0
2010-09-20,53.89,54.04,52.98,53.29,210500,41.2575015982693,41.3723396988398,40.5608171214754,40.7981491959876,274952.301049559,0.0,1.0
2010-09-21,54.7,54.748,54.314,54.4,16900,41.8776273413497,41.9143755335322,41.5821106292151,41.6479511402088,22074.5552861641,0.0,1.0
2010-09-22,54.6,54.869,54.3701,54.66,129400,41.801068607636,42.0070116013257,41.6250600788284,41.8470038478642,169020.559410038,0.0,1.0
2010-09-23,54.08,54.49,53.84,54.32,34000,41.4029631923252,41.7168540005511,41.2192222314125,41.5867041532379,44410.3479129929,0.0,1.0
2010-09-24,55.02,55.194,54.76,54.79,38800,42.1226152892332,42.2558274858949,41.9235625815778,41.9465302016919,50680.0440889448,0.0,1.0
2010-09-27,54.4,54.78,54.4,54.74,175100,41.6479511402088,41.9388743283206,41.6479511402088,41.9082508348351,228713.291751913,0.0,1.0
2010-09-28,54.93,54.97,54.201,54.46,214800,42.053712428891,42.0843359223764,41.4955992601187,41.693886380437,280568.903873849,0.0,1.0
2010-09-29,54.87,54.97,54.61,54.8799,111000,42.0077771886628,42.0843359223764,41.8087244810074,42.0153565033005,144986.724068888,0.0,1.0
2010-09-30,54.91,55.604,54.7,55.11,51700,42.0384006821483,42.5697182941208,41.8776273413497,42.1915181495755,67529.8525618155,0.0,1.0
2010-10-01,55.27,55.39,54.8501,55.33,21000,42.3140121235173,42.4058826039736,41.9925420006538,42.3599473637455,27429.9207697897,0.0,1.0
2010-10-04,55.26,55.362,54.91,55.03,109300,42.3063562501459,42.3844461585338,42.0384006821483,42.1302711626046,142766.206673239,0.0,1.0
2010-10-05,56.61,56.6796,56.09,56.29,142100,43.3398991552798,43.3931840339445,42.941793739969,43.0949112073962,185609.130542244,0.0,1.0
2010-10-06,56.13,56.3,55.9501,56.3,39200,42.9724172334544,43.1025670807676,42.8346880715036,43.1025670807676,51202.5187702741,0.0,1.0
2010-10-07,55.25,56.11,55.1056,56.11,62000,42.2987003767746,42.9571054867117,42.1881495652921,42.9571054867117,80983.5756060457,0.0,1.0
2010-10-08,55.2704,55.42,55.14,55.38,39200,42.3143183584521,42.4288502240877,42.2144857696896,42.3982267306023,51202.5187702742,0.0,1.0
2010-10-11,56.35,56.59,56.34,56.35,25000,43.1408464476244,43.3245874085371,43.133190574253,43.1408464476244,32654.667583083,0.0,1.0
2010-10-12,56.75,56.875,55.791,56.21,342700,43.4470813824788,43.5427797996209,42.7128831261652,43.0336642204253,447630.183228902,0.0,1.0
2010-10-13,57.59,57.82,57.17,57.48,74800,44.0901747456733,44.2662598332146,43.7686280640761,44.0059601385883,97702.7654085842,0.0,1.0
2010-10-14,57.8,57.95,57.29,57.95,184300,44.2509480864719,44.3657861870423,43.8604985445324,44.3657861870423,240730.209422487,0.0,1.0
2010-10-15,58.04,58.07,57.5899,57.95,62900,44.4346890473845,44.4576566674986,44.0900981869395,44.3657861870423,82159.1436390368,0.0,1.0
2010-10-18,57.72,58.049,57.691,57.87,108800,44.189701099501,44.4415793334188,44.167499066724,44.3045392000714,142113.113321577,0.0,1.0
2010-10-19,56.838,57.26,56.57,57.25,15200,43.5144530681468,43.8375309244183,43.3092756617943,43.8298750510469,19854.0378905145,0.0,1.0
2010-10-20,57.4,57.807,57.16,57.24,5600,43.9447131516174,44.2563071978318,43.7609721907047,43.8222191776756,7314.64553861058,0.0,1.0
2010-10-21,57.42,57.95,56.99,57.67,34800,43.9600248983601,44.3657861870423,43.6308223433915,44.1514217326442,45455.2972756515,0.0,1.0
2010-10-22,57.3,57.56,57.14,57.14,9300,43.8681544179038,44.0672071255592,43.745660443962,43.745660443962,12147.5363409069,0.0,1.0
2010-10-25,57.576,57.9,57.561,57.9,8400,44.0794565229533,44.3275068201855,44.0679727128963,44.3275068201855,10971.9683079159,0.0,1.0
2010-10-26,56.74,57.08,56.54,56.97,375700,43.4394255091075,43.6997252037338,43.2863080416803,43.6155105966488,490734.344438571,0.0,1.0
2010-10-27,56.62,56.65,56.3,56.51,20700,43.3475550286511,43.3705226487652,43.1025670807676,43.2633404215662,27038.0647587927,0.0,1.0
2010-10-28,57.02,57.1799,56.78,57.0884,51400,43.6537899635056,43.7762073787137,43.4700490025929,43.7061561373657,67137.9965508186,0.0,1.0
2010-10-29,56.97,57.26,56.9001,57.06,29400,43.6155105966488,43.8375309244183,43.561996041783,43.6844134569911,38401.8890777056,0.0,1.0
2010-11-01,57.0,57.645,56.86,57.51,49200,43.6384782167629,44.1322820492157,43.5312959895638,44.0289277587024,64264.3858035073,0.0,1.0
2010-11-02,57.57,57.7799,57.1501,57.41,64000,44.0748629989305,44.2355597809954,43.753392876067,43.9523690249887,83595.9490126925,0.0,1.0
2010-11-03,57.2,57.396,56.8,57.19,61700,43.7915956841901,43.9416508022688,43.4853607493357,43.7839398108188,80591.7195950489,0.0,1.0
2010-11-04,57.88,57.95,57.685,57.73,45300,44.3121950734428,44.3657861870423,44.1629055427012,44.1973569728723,59170.2576605463,0.0,1.0
2010-11-05,57.83,57.964,57.51,57.95,98600,44.2739157065859,44.3765044097622,44.0289277587024,44.3657861870423,128790.008947679,0.0,1.0
2010-11-08,56.84,57.2,56.7,57.1,61600,43.5159842428211,43.7915956841901,43.408802015622,43.7150369504765,80461.1009247165,0.0,1.0
2010-11-09,56.68,57.29,56.35,57.2,256200,43.3934902688793,43.8604985445324,43.1408464476244,43.7915956841901,334645.033391434,0.0,1.0
2010-11-10,56.95,57.0181,56.4104,56.81,19200,43.6001988499061,43.6523353475651,43.1870879227874,43.493016622707,25078.7847038077,0.0,1.0
2010-11-11,55.98,56.12,55.62,55.93,114800,42.857579132884,42.9647613600831,42.581967691515,42.8192997660272,149950.233541517,0.0,1.0
2010-11-12,55.39,55.88,55.06,55.74,38000,42.4058826039736,42.7810203991704,42.1532387827187,42.6738381719713,49635.0947262862,0.0,1.0
2010-11-15,55.85,56.17,55.85,55.97,58500,42.7580527790563,43.0030407269399,42.7580527790563,42.8499232595126,76411.9221444141,0.0,1.0
2010-11-16,55.17,55.99,55.01,55.86,26100,42.2374533898037,42.8652350062553,42.1149594158619,42.7657086524276,34091.4729567386,0.0,1.0
2010-11-17,55.76,55.99,55.58,55.58,12800,42.689149918714,42.8652350062553,42.5513441980295,42.5513441980295,16719.1898025385,0.0,1.0
2010-11-18,56.87,57.23,56.78,56.78,23100,43.5389518629352,43.8145633043042,43.4700490025929,43.4700490025929,30172.9128467687,0.0,1.0
2010-11-19,57.22,57.29,56.8,57.17,8700,43.8069074309329,43.8604985445324,43.4853607493357,43.7686280640761,11363.8243189129,0.0,1.0
2010-11-22,56.99,57.48,56.67,57.46,17500,43.6308223433915,44.0059601385883,43.385834395508,43.9906483918455,22858.2673081581,0.0,1.0
2010-11-23,55.76,56.04,55.6,56.03,27800,42.689149918714,42.9035143731122,42.5666559447722,42.8958584997408,36311.9903523883,0.0,1.0
2010-11-24,56.552,56.849,56.3301,56.3301,7100,43.2954950897259,43.5228745288553,43.1256112596154,43.1256112596154,9273.92559359556,0.0,1.0
2010-11-26,56.136,56.136,55.59,56.01,36000,42.9770107574772,42.9770107574772,42.5590000714009,42.8805467529981,47022.7213196395,0.0,1.0
2010-11-29,56.27,56.405,55.805,56.11,28300,43.0795994606535,43.1829537511669,42.7236013488852,42.9571054867117,36965.0837040499,0.0,1.0
2010-11-30,55.59,55.7599,55.15,55.43,22500,42.5590000714009,42.6890733599803,42.2221416430609,42.4365060974591,29389.2008247747,0.0,1.0
2010-12-01,56.11,56.38,55.97,55.99,11700,42.9571054867117,43.1638140677385,42.8499232595126,42.8652350062553,15282.3844288828,0.0,1.0
2010-12-02,56.92,57.0281,56.58,56.6599,17600,43.577231229792,43.6599912209364,43.3169315351657,43.3781019634029,22988.8859784904,0.0,1.0
2010-12-03,57.03,57.05,56.7201,56.92,11900,43.661445836877,43.6767575836197,43.4241903210985,43.577231229792,15543.6217695475,0.0,1.0
2010-12-06,57.42,57.45,57.12,57.12,17000,43.9600248983601,43.9829925184742,43.7303486972192,43.7303486972192,22205.1739564964,0.0,1.0
2010-12-07,57.499,57.88,57.4519,57.77,17300,44.0205062979939,44.3121950734428,43.9844471344147,44.2279804663578,22597.0299674934,0.0,1.0
2010-12-08,57.83,57.83,57.3546,57.54,7600,44.2739157065859,44.2739157065859,43.9099554865114,44.0518953788164,9927.01894525723,0.0,1.0
2010-12-09,58.43,58.5354,58.261,58.51,9000,44.7332681088677,44.8139610142018,44.6038838488916,44.7945150958385,11755.6803299099,0.0,1.0
2010-12-10,58.97,59.11,58.535,58.74,13100,45.1466852709212,45.2538674981203,44.8136547792669,44.9706001833799,17111.0458135355,0.0,1.0
2010-12-13,59.1999,59.4,59.1,59.2,7600,45.3226937997288,45.4758878258898,45.2462116247489,45.3227703584625,9927.01894525722,0.0,1.0
2010-12-14,59.39,59.77,59.26,59.73,200200,45.4682319525184,45.7591551406301,45.3687055986907,45.7285316471447,261498.578005328,0.0,1.0
2010-12-15,59.26,59.66,59.0,59.41,166700,45.3687055986907,45.6749405335452,45.1696528910353,45.4835436992611,217741.323443997,0.0,1.0
2010-12-16,59.74,59.84,59.33,59.42,90500,45.7361875205161,45.8127462542297,45.4222967122902,45.4911995726325,118209.89665076,0.0,1.0
2010-12-17,59.81,59.91,59.515,59.9,28500,45.7897786341156,45.8663373678292,45.5639303696604,45.8586814944579,37226.3210447146,0.0,1.0
2010-12-20,59.1601,59.57,59.15,59.55,24100,45.2922234237108,45.6060376732029,45.2844909916057,45.5907259264602,31479.099550092,0.0,1.0
2010-12-21,58.82,58.82,58.394,58.53,29500,45.7550707321865,45.7550707321865,45.4236926272577,45.5294846983148,37923.4470023314,0.944665,1.0
2010-12-22,58.7,58.889,58.559,58.77,42600,45.6617247871362,45.8087446505905,45.552043301702,45.7161765884155,54764.0285525192,0.0,1.0
2010-12-23,58.8499,58.96,58.28,58.6,15400,45.7783294301616,45.8639743347453,45.3350139794599,45.5839364995942,19797.3248757933,0.0,1.0
2010-12-27,58.794,59.0,58.4756,59.0,20300,45.7348457774256,45.8950896497621,45.487167869892,45.8950896497621,26096.4736999094,0.0,1.0
2010-12-28,58.78,59.02,58.7,58.99,363000,45.7239554171697,45.9106473072705,45.6617247871362,45.8873108210079,466651.229215129,0.0,1.0
2010-12-29,59.69,59.77,59.52,59.55,30000,46.4318288338017,46.4940594638352,46.2995887449803,46.3229252312429,38566.2172905065,0.0,1.0
2010-12-30,60.13,60.26,59.92,60.0,38200,46.7740972989863,46.8752220727909,46.6107418951482,46.6729725251818,49107.6500165783,0.0,1.0
2010-12-31,60.52,60.6,59.81,60.08,8800,47.0774716204,47.1397022504336,46.525174778852,46.7352031552153,11312.7570718819,0.0,1.0
2011-01-03,61.29,61.57,61.0978,61.16,186900,47.6764414344732,47.8942486395907,47.5269323458175,47.5753166606686,240267.533719855,0.0,1.0
2011-01-04,60.96,61.34,60.644,61.34,113900,47.4197400855847,47.7153355782442,47.1739290969521,47.7153355782442,146423.07164629,0.0,1.0
2011-01-05,60.97,61.169,60.67,60.84,33200,47.4275189143389,47.5823176065474,47.194154051713,47.3263941405343,42679.9471348272,0.0,1.0
2011-01-06,60.85,60.97,60.5201,60.81,17600,47.3341729692885,47.4275189143389,47.0775494086875,47.3030576542717,22625.5141437638,0.0,1.0
2011-01-07,60.85,61.09,60.3,60.93,29800,47.3341729692885,47.5208648593892,46.9063373878077,47.3964035993221,38309.1091752365,0.0,1.0
2011-01-10,60.55,60.55,59.91,59.91,13800,47.1008081066626,47.1008081066626,46.602963066394,46.602963066394,17740.459953633,0.0,1.0
2011-01-11,60.75,61.35,60.56,61.35,178100,47.2563846817465,47.7231144069984,47.1085869354168,47.7231144069984,228954.776647974,0.0,1.0
2011-01-12,61.44,61.62,60.93,61.18,292200,47.7931238657861,47.9331427833617,47.3964035993221,47.590874318177,375634.956409534,0.0,1.0
2011-01-13,61.052,61.24,60.758,61.02,23100,47.4913053101233,47.6375472907022,47.2626077447499,47.4664130581099,29695.98731369,0.0,1.0
2011-01-14,61.19,61.284,60.88,60.938,25000,47.5986531469312,47.6717741372207,47.3575094555511,47.4026266623254,32138.5144087554,0.0,1.0
2011-01-18,61.496,61.7,61.11,61.52,39600,47.8366853068096,47.9953734133952,47.5364225168976,47.8553544958197,50907.4068234686,0.0,1.0
2011-01-19,60.93,61.79,60.69,61.79,22900,47.3964035993221,48.065382872183,47.2097117092214,48.065382872183,29438.87919842,0.0,1.0
2011-01-20,59.89,60.14,59.49,60.14,40200,46.5874054088856,46.7818761277405,46.2762522587177,46.7818761277405,51678.7311692787,0.0,1.0
2011-01-21,59.85,60.08,59.6,60.08,28100,46.5562900938688,46.7352031552153,46.3618193750139,46.7352031552153,36123.6901954411,0.0,1.0
2011-01-24,59.71,59.71,59.14,59.14,46500,46.4473864913101,46.4473864913101,46.0039932523208,46.0039932523208,59777.636800285,0.0,1.0
2011-01-25,59.7968,59.7968,59.03,59.32,9100,46.5149067248965,46.5149067248965,45.9184261360247,46.1440121698964,11698.419244787,0.0,1.0
2011-01-26,59.99,60.3625,59.5219,59.86,22600,46.6651936964276,46.9549550675214,46.3010667224436,46.564068922623,29053.2170255149,0.0,1.0
2011-01-27,59.734,59.92,59.538,59.67,11900,46.4660556803201,46.6107418951482,46.3135906367379,46.4162711762933,15297.9328585676,0.0,1.0
2011-01-28,58.0,59.45,57.63,59.31,132300,45.1172067743424,46.2451369437009,44.8293901104371,46.1362333411422,170077.018251134,0.0,1.0
2011-01-31,56.91,56.91,56.2725,56.44,67500,44.2693144401349,44.2693144401349,43.7734141070548,43.9037094886876,86773.9889036396,0.0,1.0
2011-02-01,57.28,57.4232,56.657,57.01,574500,44.5571311040402,44.6685239318003,44.0725100726537,44.3471027276769,738543.061113199,0.0,1.0
2011-02-02,57.29,57.48,57.09,57.44,59400,44.5649099327944,44.7127076791241,44.4093333577105,44.6815923641073,76361.1102352029,0.0,1.0
2011-02-03,56.81,57.2099,56.57,57.2099,27800,44.1915261525929,44.5026015144733,44.0048342624922,44.5026015144733,35738.0280225361,0.0,1.0
2011-02-04,56.83,56.9,56.2519,56.44,38900,44.2070838101013,44.2615356113807,43.7573897198212,43.9037094886876,50007.5284200235,0.0,1.0
2011-02-07,58.15,58.43,57.72,57.72,40100,45.2338892056553,45.4516964107728,44.8993995692249,44.8993995692249,51550.1771116437,0.0,1.0
2011-02-08,57.86,57.98,57.5401,57.73,35500,45.0083031717836,45.101649116834,44.7594584399369,44.9071783979791,45636.6904604327,0.0,1.0
2011-02-09,57.0704,57.5,56.97,57.34,17800,44.3940868533522,44.7282653366325,44.3159874126601,44.6038040765654,22882.6222590339,0.0,1.0
2011-02-10,57.21,57.22,56.42,56.59,48400,44.5026793027608,44.510458131515,43.8881518311793,44.0203919200006,62220.1638953505,0.0,1.0
2011-02-11,57.1,57.27,56.55,56.99,27200,44.4171121864646,44.549352275286,43.9892766049838,44.3315450701685,34966.7036767259,0.0,1.0
2011-02-14,57.49,57.71,57.16,57.21,14700,44.7204865078783,44.8916207404707,44.4637851589898,44.5026793027608,18897.4464723482,0.0,1.0
2011-02-15,57.47,57.959,57.44,57.61,59500,44.7049288503699,45.0853135764502,44.6815923641073,44.8138324529287,76489.664292838,0.0,1.0
2011-02-16,58.86,58.954,58.19,58.58,114900,45.7861860472033,45.8593070374928,45.2650045206721,45.5683788420858,147708.61222264,0.0,1.0
2011-02-17,58.9,59.148,58.52,58.72,15300,45.8173013622201,46.0102163153242,45.5217058695606,45.6772824446446,19668.7708181583,0.0,1.0
2011-02-18,58.95,59.18,58.71,59.18,45400,45.8561955059911,46.0351085673376,45.6695036158904,46.0351085673376,58363.5421662998,0.0,1.0
2011-02-22,56.67,57.81,56.64,57.81,41000,44.0826225500342,44.9694090280126,44.0592860637716,44.9694090280126,52707.1636303589,0.0,1.0
2011-02-23,56.85,56.85,55.96,56.43,114700,44.2226414676097,44.2226414676097,43.5303257084862,43.8959306599334,147451.50410737,0.0,1.0
2011-02-24,55.6,55.88,54.99,55.78,26200,43.2502878733351,43.4680950784526,42.7757793193291,43.3903067909106,33681.1631003757,0.0,1.0
2011-02-25,56.45,56.47,55.98,55.98,167800,43.9114883174418,43.9270459749502,43.5458833659946,43.5458833659946,215713.708711567,0.0,1.0
2011-02-28,56.72,56.99,56.53,56.53,18100,44.1215166938052,44.3315450701685,43.9737189474754,43.9737189474754,23268.2844319389,0.0,1.0
2011-03-01,55.12,55.86,55.07,55.84,25000,42.8769040931336,43.4525374209442,42.8380099493627,43.4369797634358,32138.5144087555,0.0,1.0
2011-03-02,55.74,55.75,55.14,55.14,49600,43.3591914758939,43.3669703046481,42.892461750642,42.892461750642,63762.8125869707,0.0,1.0
2011-03-03,56.54,56.64,56.12,56.12,9800,43.9814977762296,44.0592860637716,43.6547869685533,43.6547869685533,12598.2976482321,0.0,1.0
2011-03-04,55.999,56.4,55.69,56.4,26100,43.5606631406276,43.8725941736709,43.3202973321229,43.8725941736709,33552.6090427406,0.0,1.0
2011-03-07,55.73,56.29,55.44,55.86,20700,43.3514126471397,43.7870270573747,43.1258266132679,43.4525374209442,26610.6899304495,0.0,1.0
2011-03-08,56.28,56.5342,55.82,55.82,12800,43.7792482286205,43.9769860555522,43.4214221059274,43.4214221059274,16454.9193772828,0.0,1.0
2011-03-09,55.73,55.95,55.65,55.76,13800,43.3514126471397,43.522546879732,43.2891820171061,43.3747491334023,17740.459953633,0.0,1.0
2011-03-10,55.62,55.98,55.5445,55.98,14700,43.2658455308435,43.5458833659946,43.2071153737493,43.5458833659946,18897.4464723482,0.0,1.0
2011-03-11,55.82,56.052,55.35,55.35,13100,43.4214221059274,43.6018909330248,43.0558171544802,43.0558171544802,16840.5815501879,0.0,1.0
2011-03-14,55.58,55.58,55.33,55.34,15800,43.2347302158267,43.2347302158267,43.0402594969718,43.048038325726,20311.5411063334,0.0,1.0
2011-03-15,55.31,55.3604,54.0,54.13,31400,43.0247018394634,43.0639071363845,42.0056752726636,42.1068000464682,40365.9740973968,0.0,1.0
2011-03-16,54.27,55.236,53.93,55.04,20600,42.2157036490269,42.9671385066823,41.9512234713842,42.8146734631001,26482.1358728145,0.0,1.0
2011-03-17,55.67,55.9155,55.46,55.55,14100,43.3047396746145,43.49570992053,43.1413842707763,43.2113937295641,18126.122126538,0.0,1.0
2011-03-18,56.12,56.55,56.01,56.36,15200,43.6547869685533,43.9892766049838,43.5692198522572,43.8414788586541,19540.2167605233,0.0,1.0
2011-03-21,57.1904,57.39,57.07,57.16,14400,44.4874327984026,44.6426982203364,44.3937757002021,44.4637851589898,18511.7842994431,0.0,1.0
2011-03-22,57.39,57.54,57.255,57.52,8500,44.6426982203364,44.7593806516493,44.5376840321547,44.7438229941409,10927.0948989768,0.0,1.0
2011-03-23,57.475,57.49,57.027,57.43,9700,44.708818264747,44.7204865078783,44.360326736559,44.6738135353531,12469.7435905971,0.0,1.0
2011-03-24,57.27,57.43,56.81,57.15,17500,44.549352275286,44.6738135353531,44.1915261525929,44.4560063302356,22496.9600861288,0.0,1.0
2011-03-25,57.18,57.7388,57.18,57.43,82100,44.4793428164982,44.9140237672827,44.4793428164982,44.6738135353531,105542.881318353,0.0,1.0
2011-03-28,58.08,58.24,57.9,58.0,22300,45.1794374043759,45.3038986644431,45.0394184868004,45.1172067743424,28667.5548526099,0.0,1.0
2011-03-29,58.61,58.61,58.13,58.41,16500,45.5917153283484,45.5917153283484,45.2183315481469,45.4361387532644,21211.4195097786,0.0,1.0
2011-03-30,58.911,59.0,58.55,58.8,61000,45.8258580738497,45.8950896497621,45.5450423558232,45.7395130746781,78417.9751573633,0.0,1.0
2011-03-31,59.07,59.39,59.0,59.0,13100,45.9495414510414,46.1984639711757,45.8950896497621,45.8950896497621,16840.5815501879,0.0,1.0
2011-04-01,59.69,59.98,59.25,59.25,33700,46.4318288338017,46.6574148676734,46.089560368617,46.089560368617,43322.7174230023,0.0,1.0
2011-04-04,59.72,60.02,59.706,59.94,12400,46.4551653200642,46.6885301826902,46.4442749598084,46.6262995526566,15940.7031467427,0.0,1.0
2011-04-05,59.7301,59.82,59.4,59.5,9800,46.463021937106,46.5329536076062,46.2062427999299,46.2840310874719,12598.2976482321,0.0,1.0
2011-04-06,60.07,60.28,60.0,60.28,4000,46.7274243264611,46.8907797302993,46.6729725251818,46.8907797302993,5142.16230540087,0.0,1.0
2011-04-07,59.67,59.7268,59.4,59.64,6900,46.4162711762933,46.4604549236171,46.2062427999299,46.3929346900307,8870.22997681649,0.0,1.0
2011-04-08,59.58,60.09,59.352,59.94,32100,46.3462617175055,46.7429819839695,46.1689044219098,46.6262995526566,41265.852500842,0.0,1.0
2011-04-11,59.53,60.15,59.5201,60.15,13000,46.3073675737345,46.7896549564947,46.2996665332679,46.7896549564947,16712.0274925528,0.0,1.0
2011-04-12,59.678,59.69,59.1329,59.51,17800,46.4224942392966,46.4318288338017,45.9984702839053,46.2918099162261,22882.6222590339,0.0,1.0
2011-04-13,59.7,60.29,59.69,60.29,20600,46.4396076625559,46.8985585590535,46.4318288338017,46.8985585590535,26482.1358728144,0.0,1.0
2011-04-14,59.98,60.0496,59.46,59.51,4600,46.6574148676734,46.7115555158026,46.2529157724551,46.2918099162261,5913.48665121099,0.0,1.0
2011-04-15,60.12,60.21,59.67,59.89,12100,46.7663184702321,46.8363279290199,46.4162711762933,46.5874054088856,15555.0409738376,0.0,1.0
2011-04-18,59.34,59.63,58.76,59.09,60600,46.1595698274048,46.3851558612765,45.7083977596613,45.9650991085498,77903.7589268231,0.0,1.0
2011-04-19,59.31,59.5,58.94,59.5,18100,46.1362333411422,46.2840310874719,45.8484166772369,46.2840310874719,23268.2844319389,0.0,1.0
2011-04-20,60.04,60.2,59.981,60.17,12200,46.7040878401986,46.8285491002657,46.6581927505488,46.8052126140031,15683.5950314726,0.0,1.0
2011-04-21,59.66,60.52,59.66,60.52,51300,46.4084923475391,47.0774716204,46.4084923475391,47.0774716204,65948.2315667661,0.0,1.0
2011-04-25,59.83,60.09,59.45,60.09,6300,46.5407324363604,46.7429819839695,46.2451369437009,46.7429819839695,8098.90563100637,0.0,1.0
2011-04-26,59.46,59.54,59.32,59.44,19600,46.2529157724551,46.3151464024887,46.1440121698964,46.2373581149467,25196.5952964643,0.0,1.0
2011-04-27,59.48,59.48,58.77,59.2,13300,46.2684734299635,46.2684734299635,45.7161765884155,46.050666224846,17097.6896654579,0.0,1.0
2011-04-28,58.86,59.0392,58.4,58.8,13000,45.7861860472033,45.9255826584785,45.4283599245103,45.7395130746781,16712.0274925528,0.0,1.0
2011-04-29,59.25,59.555,59.0,59.07,16000,46.089560368617,46.32681464562,45.8950896497621,45.9495414510414,20568.6492216035,0.0,1.0
2011-05-02,58.68,58.9,58.43,58.9,6000,45.6461671296278,45.8173013622201,45.4516964107728,45.8173013622201,7713.2434581013,0.0,1.0
2011-05-03,58.06,58.25,57.67,58.25,13000,45.1638797468676,45.3116774931973,44.8605054254539,45.3116774931973,16712.0274925528,0.0,1.0
2011-05-04,58.24,58.35,57.91,58.17,7300,45.3038986644431,45.3894657807393,45.0471973155546,45.2494468631637,9384.44620735658,0.0,1.0
2011-05-05,57.08,57.86,57.06,57.65,27600,44.4015545289563,45.0083031717836,44.3859968714479,44.8449477679455,35480.9199072659,0.0,1.0
2011-05-06,56.8,57.83,56.74,57.39,86900,44.1837473238387,44.984966685521,44.1370743513136,44.6426982203364,111713.476084834,0.0,1.0
2011-05-09,57.04,57.04,56.62,56.82,18000,44.3704392139395,44.3704392139395,44.0437284062632,44.1993049813471,23139.7303743039,0.0,1.0
2011-05-10,57.14,57.3071,56.83,57.05,18200,44.4482275014814,44.5782117299641,44.2070838101013,44.3782180426937,23396.838489574,0.0,1.0
2011-05-11,57.1,57.54,57.01,57.21,20300,44.4171121864646,44.7593806516493,44.3471027276769,44.5026793027608,26096.4736999094,0.0,1.0
2011-05-12,57.37,57.37,56.51,56.66,8800,44.627140562828,44.627140562828,43.958161289967,44.07484372128,11312.7570718819,0.0,1.0
2011-05-13,56.83,57.37,56.57,57.11,38100,44.2070838101013,44.627140562828,44.0048342624922,44.4248910152188,48979.0959589433,0.0,1.0
2011-05-16,56.12,56.76,56.12,56.33,16100,43.6547869685533,44.1526320088219,43.6547869685533,43.8181423723915,20697.2032792385,0.0,1.0
2011-05-17,56.2,56.34,55.76,56.0125,11700,43.7170175985869,43.8259212011457,43.3747491334023,43.5711645594457,15040.8247432975,0.0,1.0
2011-05-18,56.7,56.99,56.31,56.31,88200,44.1059590362968,44.3315450701685,43.8025847148831,43.8025847148831,113384.678834089,0.0,1.0
2011-05-19,57.15,57.32,56.85,57.18,7200,44.4560063302356,44.588246419057,44.2226414676097,44.4793428164982,9255.89214972157,0.0,1.0
2011-05-20,57.1,57.4,56.73,56.89,25800,44.4171121864646,44.6504770490906,44.1292955225594,44.2537567826265,33166.9468698356,0.0,1.0
2011-05-23,55.59,55.7668,55.17,55.59,100800,43.2425090445809,43.3800387369551,42.9157982369046,43.2425090445809,129582.490096102,0.0,1.0
2011-05-24,55.469,55.76,55.38,55.53,10500,43.1483852166551,43.3747491334023,43.0791536407428,43.1958360720557,13498.1760516773,0.0,1.0
2011-05-25,54.96,55.06,54.23,54.37,63300,42.7524428330665,42.8302311206085,42.1845883340101,42.2934919365689,81374.7184829687,0.0,1.0
2011-05-26,55.46,55.5,54.95,55.42,102800,43.1413842707763,43.1724995857931,42.7446640043123,43.1102689557596,132153.571248802,0.0,1.0
2011-05-27,55.84,56.024,55.64,55.74,17900,43.4369797634358,43.5801102125131,43.2814031883519,43.3591914758939,23011.1763166689,0.0,1.0
2011-05-31,57.21,57.378,56.98,57.378,21000,44.5026793027608,44.6333636258313,44.3237662414143,44.6333636258313,26996.3521033546,0.0,1.0
2011-06-01,55.38,56.49,55.37,56.49,13300,43.0791536407428,43.9426036324586,43.0713748119886,43.9426036324586,17097.6896654579,0.0,1.0
2011-06-02,55.85,56.04,55.77,55.79,12600,43.44475859219,43.5925563385198,43.3825279621565,43.3980856196648,16197.8112620127,0.0,1.0
2011-06-03,56.04,56.45,55.73,55.76,79000,43.5925563385198,43.9114883174418,43.3514126471397,43.3747491334023,101557.705531667,0.0,1.0
2011-06-06,55.89,56.42,55.89,56.22,5400,43.4758739072068,43.8881518311793,43.4758739072068,43.7325752560953,6941.91911229117,0.0,1.0
2011-06-07,56.21,56.48,56.21,56.29,52300,43.7247964273411,43.9348248037044,43.7247964273411,43.7870270573747,67233.7721431164,0.0,1.0
2011-06-08,55.75,56.1406,55.75,56.05,3000,43.3669703046481,43.670811355787,43.3669703046481,43.600335167274,3856.62172905065,0.0,1.0
2011-06-09,55.96,55.96,55.49,55.57,7400,43.5303257084862,43.5303257084862,43.1647207570389,43.2269513870725,9513.0002649916,0.0,1.0
2011-06-10,55.086,55.57,54.976,55.36,21100,42.8504560753694,43.2269513870725,42.7648889590732,43.0635959832344,27124.9061609896,0.0,1.0
2011-06-13,54.6,54.9891,54.49,54.75,18900,42.4724049979154,42.7750792247412,42.3868378816192,42.5890874292284,24296.7168930191,0.0,1.0
2011-06-14,55.7,55.89,55.22,55.22,40900,43.3280761608771,43.4758739072068,42.9546923806756,42.9546923806756,52578.6095727238,0.0,1.0
2011-06-15,53.72,54.31,53.51,54.08,43200,41.7878680675461,42.2468189640437,41.6245126637079,42.0679059026972,55535.3528983293,0.0,1.0
2011-06-16,53.5,53.78,53.25,53.41,338900,41.6167338349537,41.8345410400713,41.4222631160988,41.546724376166,435669.701325089,0.0,1.0
2011-06-17,53.86,54.06,53.8,54.06,59800,41.8967716701048,42.0523482451888,41.8500986975796,42.0523482451888,76875.326465743,0.0,1.0
2011-06-20,53.45,53.67,53.3,53.32,179900,41.5778396911828,41.7489739237751,41.4611572598698,41.4767149173782,231268.749685404,0.0,1.0
2011-06-21,54.84,54.955,54.168,54.39,36600,42.6590968880161,42.7485534186894,42.1363595957341,42.3090495940773,47050.785094418,0.0,1.0
2011-06-22,54.0,54.376,53.83,53.83,9700,42.612729623461,42.9094404815799,42.4785784376094,42.4785784376094,12292.1015534197,0.780393,1.0
2011-06-23,53.25,53.34,52.41,52.82,81300,42.0208861564685,42.0919073725076,41.3580214734369,41.6815625687261,103025.552195157,0.0,1.0
2011-06-24,52.99,53.46,52.7301,53.24,18600,41.8157137545777,42.1866023272264,41.6106202651493,42.0129949102419,23570.4215354234,0.0,1.0
2011-06-27,53.06,53.2175,52.45,52.57,12200,41.8709524781637,41.9952396062321,41.3895864583431,41.4842814130619,15460.1689640949,0.0,1.0
2011-06-28,53.826,53.99,53.3036,53.33,7200,42.4754219391187,42.6048383772344,42.0631832362429,42.084016126281,9124.03414274455,0.0,1.0
2011-06-29,54.5,54.66,54.02,54.2,27100,43.0072919347893,43.1335518744144,42.6285121159141,42.7705545479923,34341.8507317191,0.0,1.0
2011-06-30,54.7699,54.81,54.32,54.32,30900,43.2202766704444,43.2519205678129,42.8652495027111,42.8652495027111,39157.3131959453,0.0,1.0
2011-07-01,55.38,55.54,54.78,54.92,122900,43.7017216027272,43.8279815423523,43.2282468291332,43.3387242763051,155742.193908792,0.0,1.0
2011-07-05,55.22,55.43,55.03,55.39,49100,43.5754616631021,43.74117783386,43.4255279847974,43.7096128489538,62220.8439456608,0.0,1.0
2011-07-06,54.87,54.97,54.54,54.86,17200,43.2992680451723,43.378180507438,43.0388569196956,43.2913767989457,21796.3037854453,0.0,1.0
2011-07-07,55.62,55.832,55.49,55.49,9400,43.8911115121648,44.058405932168,43.7885253112195,43.7885253112195,11911.9334641387,0.0,1.0
2011-07-08,55.61,55.61,55.101,55.17,10800,43.8832202659383,43.8832202659383,43.481555833006,43.5360054319693,13686.0512141168,0.0,1.0
2011-07-11,54.49,54.65,54.3528,54.65,9500,42.9994006885628,43.1256606281878,42.8911327903343,43.1256606281878,12038.6561605657,0.0,1.0
2011-07-12,54.36,54.69,54.27,54.41,19800,42.8968144876174,43.1572256130941,42.8257932715783,42.9362707187502,25091.0938925475,0.0,1.0
2011-07-13,54.6,55.14,54.39,54.58,5500,43.086204397055,43.5123316932896,42.9204882262971,43.0704219046019,6969.74830348542,0.0,1.0
2011-07-14,54.21,55.1,54.21,55.04,12000,42.7784457942189,43.4807667083833,42.7784457942189,43.4334192310239,15206.7235712409,0.0,1.0
2011-07-15,54.14,54.36,53.77,54.36,15000,42.7232070706329,42.8968144876174,42.43123096025,42.8968144876174,19008.4044640511,0.0,1.0
2011-07-18,53.45,53.74,53.08,53.72,56300,42.1787110809998,42.4075572215703,41.8867349706168,42.3917747291171,71344.8780884053,0.0,1.0
2011-07-19,54.51,54.552,53.91,53.91,6000,43.0151831810159,43.0483264151675,42.5417084074219,42.5417084074219,7603.36178562045,0.0,1.0
2011-07-20,54.56,54.73,54.47,54.5701,3700,43.0546394121487,43.1887905980004,42.9836181961096,43.0626095708376,4688.73976779928,0.0,1.0
2011-07-21,55.48,55.7399,54.925,55.07,3200,43.7806340649929,43.9857275544214,43.3426698994184,43.4570929697036,4055.12628566424,0.0,1.0
2011-07-22,55.43,55.6,55.2,55.6,5700,43.74117783386,43.8753290197117,43.559679170649,43.8753290197117,7223.19369633944,0.0,1.0
2011-07-25,54.94,55.212,54.87,54.97,15900,43.3545067687583,43.5691486661209,43.2992680451723,43.378180507438,20148.9087318942,0.0,1.0
2011-07-26,55.01,55.18,54.93,55.08,6900,43.4097454923442,43.5438966781959,43.3466155225317,43.4649842159302,8743.86605346353,0.0,1.0
2011-07-27,53.81,54.71,53.7,54.71,23000,42.4627959451562,43.1730081055472,42.375992236664,43.1730081055472,29146.2201782118,0.0,1.0
2011-07-28,53.89,54.16,53.48,53.48,35600,42.5259259149688,42.7389895630861,42.2023848196795,42.2023848196795,45113.2799280147,0.0,1.0
2011-07-29,53.45,53.97,53.27,53.48,121000,42.1787110809998,42.5890558847813,42.0366686489216,42.2023848196795,153334.462676679,0.0,1.0
2011-08-01,51.79,52.55,51.25,52.55,66100,40.8687642073897,41.4684989206088,40.4426369111551,41.4684989206088,83763.702338252,0.0,1.0
2011-08-02,49.99,51.46,49.83,51.11,265400,39.4483398866077,40.608353081913,39.3220799469826,40.3321594639832,336322.036317278,0.0,1.0
2011-08-03,50.32,50.37,49.46,50.18,66800,39.7087510120844,39.7482072432172,39.0301038365996,39.5982735649125,84650.761213241,0.0,1.0
2011-08-04,48.1,49.38,48.1,48.82,378800,37.9568943497866,38.9669738667871,37.9568943497866,38.5250640780994,480025.574065504,0.0,1.0
2011-08-05,47.6,48.45,46.58,48.34,91500,37.5623320384582,38.2330879677164,36.7574249233484,38.1462842592242,115951.267230712,0.0,1.0
2011-08-08,43.46,45.86,43.42,45.44,306000,34.2953561006595,36.1892551950356,34.2637911157533,35.8578228535198,387771.451066644,0.0,1.0
2011-08-09,45.1,45.1,43.43,43.85,19000,35.5895204818165,35.5895204818165,34.2716823619798,34.6031147034956,24077.3123211314,0.0,1.0
2011-08-10,42.88,44.14,42.88,44.07,36000,33.8376638195187,34.8319608440661,33.8376638195187,34.7767221204801,45620.1707137227,0.0,1.0
2011-08-11,44.77,45.05,43.45,43.45,76500,35.3291093563398,35.5500642506837,34.287464854433,34.287464854433,96942.8627666608,0.0,1.0
2011-08-12,44.87,45.43,44.68,45.31,112100,35.4080218186055,35.8499316072932,35.2580881403007,35.7552366525744,142056.142694675,0.0,1.0
2011-08-15,45.54,45.7,45.19,45.24,149800,35.9367353157854,36.0629952554105,35.6605416978556,35.6999979289884,189830.599247658,0.0,1.0
2011-08-16,44.85,45.14,44.42,44.54,58000,35.3922393261523,35.6210854667228,35.05291573841,35.1476106931287,73499.1639276644,0.0,1.0
2011-08-17,45.2,45.69,44.92,45.48,34300,35.6684329440822,36.0551040091839,35.4474780497383,35.889387838426,43465.8848744636,0.0,1.0
2011-08-18,43.12,43.6,42.82,43.58,20300,34.0270537289563,34.4058335478315,33.7903163421593,34.3900510553783,25724.7073746825,0.0,1.0
2011-08-19,42.49,43.31,42.49,42.68,14800,33.5299052166826,34.176987407261,33.5299052166826,33.6798388949873,18754.9590711971,0.0,1.0
2011-08-22,43.76,44.93,43.7,44.93,56200,34.5320934874565,35.4553692959649,34.4847460100971,35.4553692959649,71218.1553919783,0.0,1.0
2011-08-23,45.26,45.3271,44.17,44.36,76100,35.7157804214416,35.7687306836218,34.8556345827458,35.0055682610505,96435.9719809527,0.0,1.0
2011-08-24,45.08,45.1,44.417,44.63,14300,35.5737379893634,35.5895204818165,35.050548364542,35.2186319091679,18121.3455890621,0.0,1.0
2011-08-25,42.68,43.81,42.6299,43.81,61200,33.6798388949873,34.5715497185894,33.6403037513922,34.5715497185894,77554.2902133287,0.0,1.0
2011-08-26,43.36,43.56,42.1,42.52,25400,34.2164436383939,34.3742685629252,33.2221466138464,33.5535789553622,32187.5648924599,0.0,1.0
2011-08-29,45.73,45.73,44.78,44.78,13600,36.0866689940902,36.0866689940902,35.3370006025664,35.3370006025664,17234.286714073,0.0,1.0
2011-08-30,45.3201,45.4,45.11,45.27,356600,35.7632068112632,35.8262578686135,35.5974117280431,35.7236716676681,451893.135458709,0.0,1.0
2011-08-31,45.84,46.13,45.44,45.74,53000,36.1734727025824,36.4023188431529,35.8578228535198,36.0945602403168,67163.0291063141,0.0,1.0
2011-09-01,45.4754,46.42,45.46,45.95,5700,35.8857578651618,36.6311649837233,35.8736053459729,36.2602764110747,7223.19369633943,0.0,1.0
2011-09-02,44.19,44.71,44.03,44.66,20100,34.8714170751989,35.2817618789804,34.7451571355738,35.2423056478476,25471.2619818285,0.0,1.0
2011-09-06,41.76,41.76,40.83,41.18,145500,32.9538442421432,32.9538442421432,32.2199583430724,32.4961519610023,184381.523301296,0.0,1.0
2011-09-07,42.6,42.6,41.8817,41.92,19400,33.6167089251748,33.6167089251748,33.0498807087205,33.0801041817682,24584.2031068395,0.0,1.0
2011-09-08,41.36,41.98,41.36,41.58,10100,32.6381943930805,33.1274516591276,32.6381943930805,32.811801810065,12798.9923391278,0.0,1.0
2011-09-09,40.33,41.25,40.15,40.92,18000,31.8253960317441,32.5513906845883,31.6833535996659,32.2909795591116,22810.0853568614,0.0,1.0
2011-09-12,39.38,39.45,38.6,39.09,17500,31.0757276402203,31.1309663638062,30.460210434548,30.8468814996498,22176.4718747263,0.0,1.0
2011-09-13,40.05,40.13,39.51,39.51,26500,31.6044411374002,31.6675711072128,31.1783138411656,31.1783138411656,33581.514553157,0.0,1.0
2011-09-14,40.79,41.19,39.71,40.2,132800,32.1883933581662,32.5040432072289,31.336138765697,31.7228098307987,168287.740855066,0.0,1.0
2011-09-15,41.66,41.71,41.05,41.37,18200,32.8749317798775,32.9143880110103,32.3935657600569,32.6460856393071,23063.5307497154,0.0,1.0
2011-09-16,41.68,41.95,41.63,41.9,28800,32.8907142723306,33.1037779204479,32.8512580411978,33.0643216893151,36496.1365709782,0.0,1.0
2011-09-19,40.69,40.69,40.226,40.44,34500,32.1094808959005,32.1094808959005,31.7433270709878,31.9121997402363,43719.3302673176,0.0,1.0
2011-09-20,40.99,41.5,40.99,41.05,24900,32.3462182826975,32.7486718402524,32.3462182826975,32.3935657600569,31553.9514103249,0.0,1.0
2011-09-21,40.65,41.75,40.65,41.52,37500,32.0779159109942,32.9459529959166,32.0779159109942,32.7644543327056,47521.0111601279,0.0,1.0
2011-09-22,39.21,39.73,38.8,39.67,40300,30.9415764543686,31.3519212581501,30.6180353590794,31.3045737807907,51069.2466600841,0.0,1.0
2011-09-23,39.59,39.76,39.18,39.23,18800,31.2414438109782,31.3755949968298,30.9179027156889,30.9573589468218,23823.8669282774,0.0,1.0
2011-09-26,41.02,41.06,39.37,40.44,539000,32.3698920213772,32.4014570062835,31.0678363939937,31.9121997402363,683035.333741571,0.0,1.0
2011-09-27,40.65,41.5,40.65,41.19,11600,32.0779159109942,32.7486718402524,32.0779159109942,32.5040432072289,14699.8327855329,0.0,1.0
2011-09-28,40.2601,41.49,40.26,41.2,26400,31.7702362206204,32.7407805940259,31.7701573081581,32.5119344534554,33454.79185673,0.0,1.0
2011-09-29,40.59,41.26,40.15,41.26,16100,32.0305684336348,32.5592819308148,31.6833535996659,32.5592819308148,20402.3541247483,0.0,1.0
2011-09-30,40.14,41.12,40.12,41.12,40300,31.6754623534393,32.4488044836429,31.6596798609862,32.4488044836429,51069.2466600841,0.0,1.0
2011-10-03,39.37,40.58,39.35,40.25,12600,31.0678363939937,32.0226771874083,31.0520539015406,31.7622660619316,15967.0597498029,0.0,1.0
2011-10-04,39.61,39.61,38.57,39.01,52300,31.2572263034313,31.2572263034313,30.4365366958683,30.7837515298373,66275.9702313249,0.0,1.0
2011-10-05,40.33,40.35,39.27,39.48,100000,31.8253960317441,31.8411785241972,30.988923931728,31.1546401024859,126722.696427008,0.0,1.0
2011-10-06,40.55,40.74,40.1,40.26,104000,31.9990034487286,32.1489371270333,31.6438973685331,31.7701573081581,131791.604284088,0.0,1.0
2011-10-07,40.2,40.87,40.2,40.87,2800,31.7228098307987,32.2515233279787,31.7228098307987,32.2515233279787,3548.23549995622,0.0,1.0
2011-10-10,41.47,41.5294,41.11,41.13,27700,32.7249981015727,32.7718721041585,32.4409132374163,32.4566957298695,35102.1869102811,0.0,1.0
2011-10-11,41.81,41.987,41.51,41.51,2000,32.993300473276,33.1329755314862,32.756563086479,32.756563086479,2534.45392854015,0.0,1.0
2011-10-12,42.474,42.79,42.2,42.2,41100,33.51727922272,33.7666426034796,33.3010590761121,33.3010590761121,52083.0282315002,0.0,1.0
2011-10-13,42.4,42.4329,41.9308,42.04,11200,33.4588840006434,33.4848462007288,33.0886267276929,33.174799136487,14192.9419998249,0.0,1.0
2011-10-14,42.86,42.86,42.58,42.697,3400,33.8218813270655,33.8218813270655,33.6009264327216,33.6932540135725,4308.57167851826,0.0,1.0
2011-10-17,43.61,44.42,43.53,44.42,32100,34.413724794058,35.05291573841,34.3505948242455,35.05291573841,40677.9855530695,0.0,1.0
2011-10-18,44.73,44.77,43.64,44.09,14300,35.2975443714335,35.3291093563398,34.4373985327377,34.7925046129332,18121.3455890621,0.0,1.0
2011-10-19,44.03,44.73,44.0213,44.64,9500,34.7451571355738,35.2975443714335,34.7382917513567,35.2265231553944,12038.6561605657,0.0,1.0
2011-10-20,44.07,44.31,43.5796,44.31,7600,34.7767221204801,34.9661120299177,34.3897354055293,34.9661120299177,9630.92492845258,0.0,1.0
2011-10-21,44.79,44.82,44.46,44.8015,9500,35.3448918487929,35.3685655874726,35.0844807233162,35.3539667819535,12038.6561605657,0.0,1.0
2011-10-24,44.92,44.96,43.81,44.01,47300,35.4474780497383,35.4790430346446,34.5715497185894,34.7293746431207,59939.8354099746,0.0,1.0
2011-10-25,43.98,44.67,43.88,44.67,36300,34.705700904441,35.2501968940741,34.6267884421753,35.2501968940741,46000.3388030038,0.0,1.0
2011-10-26,44.61,44.65,44.19,44.26,5800,35.2028494167147,35.234414401621,34.8714170751989,34.9266557987849,7349.91639276644,0.0,1.0
2011-10-27,47.1,47.2998,46.2,46.2,29800,37.1677697271299,37.3254368267367,36.4575575667388,36.4575575667388,37763.3635352482,0.0,1.0
2011-10-28,47.27,47.27,46.98,47.07,7100,37.3019209129815,37.3019209129815,37.0730747724111,37.1440959884502,8997.31144631754,0.0,1.0
2011-10-31,44.82,45.43,44.82,45.41,11000,35.3685655874726,35.8499316072932,35.3685655874726,35.8341491148401,13939.4966069708,0.0,1.0
2011-11-01,42.949,43.24,42.55,43.1199,27600,33.892113418482,34.1217486836751,33.5772526940419,34.026974816494,34975.4642138541,0.0,1.0
2011-11-02,43.23,43.51,42.88,43.4045,37600,34.1138574374485,34.3348123317924,33.8376638195187,34.2515596841021,47647.7338565548,0.0,1.0
2011-11-03,44.15,44.21,43.44,43.73,7300,34.8398520902926,34.887199567652,34.2795736082064,34.5084197487768,9250.75683917156,0.0,1.0
2011-11-04,43.47,43.98,43.2,43.98,34300,34.3032473468861,34.705700904441,34.0901836987688,34.705700904441,43465.8848744636,0.0,1.0
2011-11-07,43.682,43.76,43.28,43.4,10400,34.4705417668893,34.5320934874565,34.1533136685813,34.2480086233001,13179.1604284088,0.0,1.0
2011-11-08,44.29,44.29,43.84,44.01,2300,34.9503295374646,34.9503295374646,34.5952234572691,34.7293746431207,2914.62201782117,0.0,1.0
2011-11-09,41.94,42.5499,41.89,42.29,50600,33.0958866742214,33.5771737815797,33.0564304430885,33.3720802921512,64121.6843920658,0.0,1.0
2011-11-10,42.6,42.84,42.4168,42.84,11200,33.6167089251748,33.8060988346124,33.4721412943041,33.8060988346124,14192.9419998248,0.0,1.0
2011-11-11,43.29,43.4,43.01,43.01,24200,34.1612049148079,34.2480086233001,33.940250020464,33.940250020464,30666.8925353358,0.0,1.0
2011-11-14,43.06,43.23,42.8029,43.07,3700,33.9797062515969,34.1138574374485,33.7768223111118,33.9875974978234,4688.73976779927,0.0,1.0
2011-11-15,42.83,42.96,42.7,42.71,7700,33.7982075883858,33.9007937893312,33.6956213874405,33.703512633667,9757.64762487959,0.0,1.0
2011-11-16,42.33,43.019,42.33,42.51,7700,33.4036452770575,33.9473521420679,33.4036452770575,33.5456877091357,9757.64762487958,0.0,1.0
2011-11-17,41.56,42.34,41.51,42.03,6400,32.7960193176118,33.411536523284,32.756563086479,33.1669078902605,8110.25257132849,0.0,1.0
2011-11-18,41.92,42.0,41.72,41.73,11400,33.0801041817682,33.1432341515808,32.9222792572369,32.9301705034635,14446.3873926789,0.0,1.0
2011-11-21,40.11,40.31,39.853,40.31,26300,31.6517886147596,31.809613539291,31.4489835867369,31.809613539291,33328.069160303,0.0,1.0
2011-11-22,39.66,39.862,39.455,39.8,7200,31.2966825345641,31.4560857083408,31.1349119869195,31.4071599817361,9124.03414274455,0.0,1.0
2011-11-23,38.77,39.286,38.77,39.24,8700,30.5943616203997,31.0015499256905,30.5943616203997,30.9652501930483,11024.8745891497,0.0,1.0
2011-11-25,38.278,38.71,38.0,38.2,5800,30.2061123060526,30.5470141430403,29.986735660954,30.1445605854854,7349.91639276644,0.0,1.0
2011-11-28,39.93,40.2155,39.8345,40.18,14700,31.5097461826814,31.7350412624499,31.4343847812177,31.7070273383456,18628.2363747701,0.0,1.0
2011-11-29,39.4478,39.63,39.222,39.37,2700,31.1292302896364,31.2730087958844,30.9510459498405,31.0678363939937,3421.5128035292,0.0,1.0
2011-11-30,41.3,41.3,40.65,40.91,10500,32.5908469157211,32.5908469157211,32.0779159109942,32.283088312885,13305.8831248358,0.0,1.0
2011-12-01,41.3899,41.59,41.21,41.51,12000,32.6617892192979,32.8196930562915,32.519825699682,32.756563086479,15206.7235712409,0.0,1.0
2011-12-02,41.24,41.84,41.13,41.76,14000,32.5434994383617,33.0169742119557,32.4566957298695,32.9538442421432,17741.1774997811,0.0,1.0
2011-12-05,41.765,42.26,41.59,41.9745,7400,32.9577898652565,33.3484065534715,32.8196930562915,33.123111473703,9377.47953559855,0.0,1.0
2011-12-06,41.24,41.39,41.12,41.31,2800,32.5434994383617,32.6618681317602,32.4488044836429,32.5987381619477,3548.23549995621,0.0,1.0
2011-12-07,40.8,40.8,40.17,40.31,12700,32.1962846043927,32.1962846043927,31.699136092119,31.809613539291,16093.78244623,0.0,1.0
2011-12-08,40.01,40.61,40.01,40.61,9300,31.572876152494,32.046350926088,31.572876152494,32.046350926088,11785.2107677117,0.0,1.0
2011-12-09,40.61,40.68,40.2,40.2,35400,32.046350926088,32.1015896496739,31.7228098307987,31.7228098307987,44859.8345351606,0.0,1.0
2011-12-12,39.92,40.06,39.58,39.93,15600,31.5018549364549,31.6123323836268,31.2335525647516,31.5097461826814,19768.7406426132,0.0,1.0
2011-12-13,39.62,40.492,39.59,40.49,12200,31.2651175496579,31.9532342206145,31.2414438109782,31.9516559713692,15460.1689640949,0.0,1.0
2011-12-14,39.85,40.1,39.8345,40.1,3800,31.4466162128689,31.6438973685331,31.4343847812177,31.6438973685331,4815.46246422629,0.0,1.0
2011-12-15,40.81,40.96,40.46,40.96,25100,32.2041758506193,32.3225445440178,31.9279822326895,32.3225445440178,31807.3968031789,0.0,1.0
2011-12-16,41.12,41.36,40.79,41.13,26000,32.4488044836429,32.6381943930805,32.1883933581662,32.4566957298695,32947.901071022,0.0,1.0
2011-12-19,40.31,41.11,40.31,41.0,18300,31.809613539291,32.4409132374163,31.809613539291,32.3541095289241,23190.2534461424,0.0,1.0
2011-12-20,40.96,41.02,40.61,40.61,21700,32.7952491319801,32.8432890477008,32.5150162902762,32.5150162902762,27102.4622018578,0.599024,1.0
2011-12-21,40.07,40.28,39.85,40.28,10500,32.0826570487901,32.2507967538125,31.9065106911476,32.2507967538125,13114.0946138022,0.0,1.0
2011-12-22,40.04,40.16,39.926,40.16,8400,32.0586370909298,32.1547169223711,31.9673612510605,32.1547169223711,10491.2756910417,0.0,1.0
2011-12-23,40.2,40.33,39.72,40.01,5300,32.1867435328516,32.290830016913,31.8024242070862,32.0346171330694,6619.4953764906,0.0,1.0
2011-12-27,40.99,41.213,40.77,41.0,8300,32.8192690898405,32.997817443269,32.643122732198,32.8272757424606,10366.3795518626,0.0,1.0
2011-12-28,39.91,40.7,39.84,40.7,7500,31.9545506068683,32.5870761638572,31.8985040385275,32.5870761638572,9367.21043843011,0.0,1.0
2011-12-29,39.81,39.916,39.7,39.77,13100,31.8744840806672,31.9593545984404,31.786410901846,31.8424574701868,16361.3942324579,0.0,1.0
2011-12-30,39.56,39.8,39.43,39.8,17200,31.6743177651644,31.8664774280471,31.5702312811029,31.8664774280471,21482.1359387997,0.0,1.0
2012-01-03,40.82,41.016,40.73,40.8,2900,32.6831559952985,32.8400863866527,32.6110961217175,32.6671426900583,3621.98803619298,0.0,1.0
2012-01-04,40.67,40.7,40.57,40.57,14400,32.5630562059969,32.5870761638572,32.4829896797957,32.4829896797957,17985.0440417858,0.0,1.0
2012-01-05,41.1,41.15,40.696,40.92,8800,32.9073422686617,32.9473755317622,32.5838735028091,32.7632225214997,10990.860247758,0.0,1.0
2012-01-06,40.92,41.26,40.83,41.15,12500,32.7632225214997,33.0354487105835,32.6911626479187,32.9473755317622,15612.0173973835,0.0,1.0
2012-01-09,41.05,41.16,40.9,41.08,4800,32.8673090055611,32.9553821843824,32.7472092162594,32.8913289634215,5995.01468059527,0.0,1.0
2012-01-10,41.802,41.99,41.66,41.99,6100,33.4694092825936,33.6199343518517,33.355714815388,33.6199343518517,7618.66448992315,0.0,1.0
2012-01-11,41.28,41.36,41.1,41.29,12900,33.0514620158237,33.1155152367846,32.9073422686617,33.0594686684438,16111.6019540998,0.0,1.0
2012-01-12,41.6,41.6,41.2,41.41,3300,33.3076748996673,33.3076748996673,32.9874087948628,33.1555484998852,4121.57259290925,0.0,1.0
2012-01-13,41.36,41.44,40.97,40.97,8700,33.1155152367846,33.1795684577455,32.8032557846002,32.8032557846002,10865.9641085789,0.0,1.0
2012-01-17,41.62,41.97,41.62,41.72,31100,33.3236882049075,33.6039210466115,33.3236882049075,33.4037547311086,38842.6992846902,0.0,1.0
2012-01-18,42.43,42.46,42.06,42.06,5300,33.9722270671366,33.996247024997,33.6759809201925,33.6759809201925,6619.49537649061,0.0,1.0
2012-01-19,42.574,42.58,42.2,42.58,6400,34.0875228648662,34.0923268564383,33.788074056874,34.0923268564383,7993.35290746037,0.0,1.0
2012-01-20,42.59,42.69,42.48,42.6,17900,34.1003335090584,34.1804000352595,34.0122603302372,34.1083401616785,22356.4089130532,0.0,1.0
2012-01-23,42.16,42.5864,42.16,42.5864,11100,33.7560474463936,34.0974511141152,33.7560474463936,34.0974511141152,13863.4714488766,0.0,1.0
2012-01-24,42.04,42.106,41.96,42.0,7800,33.6599676149522,33.712811522245,33.5959143939914,33.6279410044718,9741.89885596732,0.0,1.0
2012-01-25,42.25,42.46,41.74,41.76,14400,33.8281073199746,33.996247024997,33.4197680363489,33.4357813415891,17985.0440417858,0.0,1.0
2012-01-26,42.05,42.66,42.05,42.65,1600,33.6679742675724,34.1563800773992,33.6679742675724,34.1483734247791,1998.33822686509,0.0,1.0
2012-01-27,42.06,42.07,41.85,41.98,3000,33.6759809201925,33.6839875728126,33.5078412151701,33.6119276992316,3746.88417537204,0.0,1.0
2012-01-30,41.941,42.0,41.62,41.79,5700,33.5807017540131,33.6279410044718,33.3236882049075,33.4598012994494,7119.07993320689,0.0,1.0
2012-01-31,42.19,42.54,42.05,42.5399,10400,33.7800674042539,34.0603002459579,33.6679742675724,34.0602201794317,12989.1984746231,0.0,1.0
2012-02-01,42.92,43.09,42.54,42.54,3900,34.3645530455221,34.500666140064,34.0603002459579,34.0603002459579,4870.94942798366,0.0,1.0
2012-02-02,42.67,42.91,42.67,42.7601,2600,34.1643867300193,34.356546392902,34.1643867300193,34.2365266701265,3247.29961865577,0.0,1.0
2012-02-03,43.35,43.43,43.15,43.15,16800,34.708839108187,34.7728923291479,34.5487060557847,34.5487060557847,20982.5513820834,0.0,1.0
2012-02-06,42.69,42.84,42.427,42.44,31500,34.1804000352595,34.3004998245612,33.9698250713506,33.9802337197567,39342.2838414065,0.0,1.0
2012-02-07,42.29,42.52,42.24,42.39,24000,33.8601339304551,34.0442869407176,33.8201006673545,33.9402004566562,29975.0734029763,0.0,1.0
2012-02-08,42.356,42.58,42.176,42.28,17400,33.9129778377478,34.0923268564383,33.7688580905858,33.8521272778349,21731.9282171578,0.0,1.0
2012-02-09,42.35,42.67,42.2528,42.67,20400,33.9081738461757,34.1643867300193,33.8303491827082,34.1643867300193,25478.8123925299,0.0,1.0
2012-02-10,42.14,42.19,41.78,42.04,13200,33.7400341411534,33.7800674042539,33.4517946468293,33.6599676149522,16486.290371637,0.0,1.0
2012-02-13,42.41,42.52,42.21,42.52,7800,33.9562137618964,34.0442869407176,33.7960807094942,34.0442869407176,9741.89885596731,0.0,1.0
2012-02-14,41.96,42.16,41.76,41.93,13300,33.5959143939914,33.7560474463936,33.4357813415891,33.571894436131,16611.186510816,0.0,1.0
2012-02-15,41.89,42.35,41.85,42.12,17400,33.5398678256506,33.9081738461757,33.5078412151701,33.7240208359131,21731.9282171578,0.0,1.0
2012-02-16,41.75,42.1499,41.72,41.78,16000,33.427774688969,33.7479607272473,33.4037547311086,33.4517946468293,19983.3822686509,0.0,1.0
2012-02-17,42.1999,42.24,41.85,41.98,18600,33.7879939903478,33.8201006673545,33.5078412151701,33.6119276992316,23230.6818873067,0.0,1.0
2012-02-21,42.48,42.67,42.28,42.45,541100,34.0122603302372,34.1643867300193,33.8521272778349,33.9882403723769,675813.009097937,0.0,1.0
2012-02-22,42.11,42.25,42.04,42.05,14700,33.716014183293,33.8281073199746,33.6599676149522,33.6679742675724,18359.732459323,0.0,1.0
2012-02-23,41.58,41.61,41.1201,41.49,64100,33.2916615944271,33.3156815522874,32.9234356404281,33.2196017208461,80058.4252137826,0.0,1.0
2012-02-24,41.46,41.7199,41.43,41.6,121600,33.1955817629857,33.4036746645825,33.1715618051254,33.3076748996673,151873.705241747,0.0,1.0
2012-02-27,40.634,40.749,40.206,40.35,17500,32.5342322565645,32.6263087616957,32.1915475244236,32.3068433221533,21856.8243563369,0.0,1.0
2012-02-28,40.24,40.24,39.93,39.93,17500,32.218770143332,32.218770143332,31.9705639121085,31.9705639121085,21856.8243563369,0.0,1.0
2012-02-29,40.6,40.72,40.2934,40.48,658500,32.5070096376561,32.6030894690974,32.2615256683234,32.4109298062147,822441.076494163,0.0,1.0
2012-03-01,41.03,41.04,40.61,40.61,76000,32.8512957003209,32.859302352941,32.5150162902762,32.5150162902762,94921.0657760918,0.0,1.0
2012-03-02,40.8,40.93,40.61,40.85,28900,32.6671426900583,32.7712291741198,32.5150162902762,32.7071759531589,36094.9842227507,0.0,1.0
2012-03-05,40.59,40.66,40.48,40.66,10600,32.499002985036,32.5550495533767,32.4109298062147,32.5550495533767,13238.9907529812,0.0,1.0
2012-03-06,40.05,40.24,39.8,39.93,163700,32.0666437435499,32.218770143332,31.8664774280471,31.9705639121085,204454.979836134,0.0,1.0
2012-03-07,40.42,40.52,40.1,40.1,54400,32.3628898904941,32.4429564166952,32.1066770066505,32.1066770066505,67943.4997134129,0.0,1.0
2012-03-08,40.7324,40.9,40.57,40.67,32800,32.6130177183464,32.7472092162594,32.4829896797957,32.5630562059969,40965.9336507343,0.0,1.0
2012-03-09,40.85,40.97,40.65,40.65,6500,32.7071759531589,32.8032557846002,32.5470429007566,32.5470429007566,8118.24904663942,0.0,1.0
2012-03-12,39.98,40.42,39.95,40.39,127000,32.0105971752091,32.3628898904941,31.9865772173488,32.3388699326337,158618.096757416,0.0,1.0
2012-03-13,40.84,40.86,40.31,40.31,10400,32.6991693005388,32.715182605779,32.2748167116728,32.2748167116728,12989.1984746231,0.0,1.0
2012-03-14,41.02,41.2,40.91,41.2,9900,32.8432890477008,32.9874087948628,32.7552158688796,32.9874087948628,12364.7177787277,0.0,1.0
2012-03-15,41.37,41.37,41.14,41.21,7500,33.1235218894047,33.1235218894047,32.9393688791421,32.9954154474829,9367.21043843011,0.0,1.0
2012-03-16,41.48,41.65,41.375,41.54,4400,33.211595068226,33.3477081627679,33.1275252157148,33.2596349839466,5495.43012387899,0.0,1.0
2012-03-19,41.74,41.86,41.45,41.56,14500,33.4197680363489,33.5158478677902,33.1875751103656,33.2756482891869,18109.9401809649,0.0,1.0
2012-03-20,41.72,41.83,41.59,41.73,9400,33.4037547311086,33.4918279099299,33.2996682470472,33.4117613837288,11740.2370828324,0.0,1.0
2012-03-21,42.0,42.049,41.7908,41.93,6900,33.6279410044718,33.6671736023103,33.460441831659,33.571894436131,8617.8336033557,0.0,1.0
2012-03-22,41.97,42.03,41.61,41.79,21100,33.6039210466115,33.6519609623321,33.3156815522874,33.4598012994494,26353.0853667833,0.0,1.0
2012-03-23,42.03,42.03,41.6601,41.94,9000,33.6519609623321,33.6519609623321,33.3557948819142,33.5799010887511,11240.6525261161,0.0,1.0
2012-03-26,43.52,43.52,43.08,43.17,15300,34.8449522027289,34.8449522027289,34.4926594874439,34.5647193610249,19109.1092943974,0.0,1.0
2012-03-27,43.64,44.0,43.5301,43.9,31800,34.9410320341702,35.2292715284943,34.8530389218752,35.1492050022931,39716.9722589437,0.0,1.0
2012-03-28,43.01,43.47,42.8,43.47,12800,34.4366129191031,34.8049189396283,34.2684732140808,34.8049189396283,15986.7058149207,0.0,1.0
2012-03-29,42.63,42.81,42.5,42.73,5000,34.1323601195389,34.2764798667009,34.0282736354774,34.21242664574,6244.8069589534,0.0,1.0
2012-03-30,43.07,43.226,42.73,42.75,4700,34.4846528348238,34.6095566156976,34.21242664574,34.2284399509802,5870.1185414162,0.0,1.0
2012-04-02,43.76,43.8354,43.22,43.22,91700,35.0371118656116,35.0974820263672,34.6047526241255,34.6047526241255,114529.759627205,0.0,1.0
2012-04-03,43.73,43.73,43.2,43.54,46400,35.0130919077512,35.0130919077512,34.5887393188853,34.8609655079691,57951.8085790876,0.0,1.0
2012-04-04,43.3,43.5037,43.12,43.3,49000,34.6688058450864,34.8319013589581,34.5246860979244,34.6688058450864,61199.1081977433,0.0,1.0
2012-04-05,43.68,43.78,43.46,43.69,14400,34.9730586446507,35.0531251708518,34.7969122870082,34.9810652972708,17985.0440417858,0.0,1.0
2012-04-09,43.11,43.33,42.84,43.21,19500,34.5166794453043,34.6928258029467,34.3004998245612,34.5967459715054,24354.7471399183,0.0,1.0
2012-04-10,42.43,43.2189,42.42,43.13,16600,33.9722270671366,34.6038718923373,33.9642204145165,34.5326927505445,20732.7591037253,0.0,1.0
2012-04-11,42.74,42.83,42.7,42.83,2900,34.2204332983601,34.2924931719411,34.1884066878797,34.2924931719411,3621.98803619298,0.0,1.0
2012-04-12,43.08,43.158,42.72,43.01,23600,34.4926594874439,34.5551113778808,34.2044199931199,34.4366129191031,29475.4888462601,0.0,1.0
2012-04-13,42.58,42.98,42.56,42.98,15900,34.0923268564383,34.4125929612428,34.0763135511981,34.4125929612428,19858.4861294718,0.0,1.0
2012-04-16,42.42,42.6,42.12,42.54,11700,33.9642204145165,34.1083401616785,33.7240208359131,34.0603002459579,14612.848283951,0.0,1.0
2012-04-17,43.51,43.51,43.19,43.19,15200,34.8369455501088,34.8369455501088,34.5807326662652,34.5807326662652,18984.2131552183,0.0,1.0
2012-04-18,42.98,43.2417,42.92,43.12,16300,34.4125929612428,34.6221270603112,34.3645530455221,34.5246860979244,20358.0706861881,0.0,1.0
2012-04-19,43.42,43.75,43.14,43.47,37000,34.7648856765277,35.0291052129915,34.5406994031646,34.8049189396283,46211.5714962553,0.0,1.0
2012-04-20,43.57,43.75,43.4001,43.75,20100,34.8849854658294,35.0291052129915,34.7489524378137,35.0291052129915,25104.1239749927,0.0,1.0
2012-04-23,43.31,43.51,43.031,43.06,9000,34.6768124977065,34.8369455501088,34.4534268896054,34.4766461822037,11240.6525261161,0.0,1.0
2012-04-24,43.6,43.83,43.55,43.69,23800,34.9090054236898,35.0931584339524,34.8689721605892,34.9810652972708,29725.2811246182,0.0,1.0
2012-04-25,43.9,44.0,43.6,43.78,12600,35.1492050022931,35.2292715284943,34.9090054236898,35.0531251708518,15736.9135365626,0.0,1.0
2012-04-26,44.0,44.57,43.79,43.99,13900,35.2292715284943,35.6856507278407,35.0611318234719,35.2212648758742,17360.5633458904,0.0,1.0
2012-04-27,44.11,44.29,43.83,44.08,18300,35.3173447073155,35.4614644544775,35.0931584339524,35.2933247494552,22855.9934697695,0.0,1.0
2012-04-30,43.66,43.85,43.1,43.72,80000,34.9570453394104,35.1091717391926,34.5086727926842,35.0050852551311,99916.9113432546,0.0,1.0
2012-05-01,43.818,44.18,43.56,43.66,12300,35.0835504508082,35.3733912756563,34.8769788132093,34.9570453394104,15362.2251190254,0.0,1.0
2012-05-02,43.35,43.39,43.052,43.39,19000,34.708839108187,34.7408657186674,34.4702408601076,34.7408657186674,23730.2664440229,0.0,1.0
2012-05-03,43.064,43.41,43.03,43.41,5000,34.4798488432518,34.7568790239076,34.4526262243434,34.7568790239076,6244.8069589534,0.0,1.0
2012-05-04,42.4,42.88,42.25,42.88,18300,33.9482071092763,34.3325264350417,33.8281073199746,34.3325264350417,22855.9934697695,0.0,1.0
2012-05-07,42.51,42.61,42.27,42.27,4300,34.0362802880975,34.1163468142987,33.8441206252148,33.8441206252148,5370.53398469993,0.0,1.0
2012-05-08,42.34,42.45,41.95,42.45,6000,33.9001671935556,33.9882403723769,33.5879077413712,33.9882403723769,7493.76835074409,0.0,1.0
2012-05-09,41.67,41.8792,41.26,41.69,14200,33.3637214680081,33.5312206408208,33.0354487105835,33.3797347732483,17735.2517634277,0.0,1.0
2012-05-10,41.27,41.5987,41.2601,41.47,7700,33.0434553632036,33.3066340348267,33.0355287771097,33.2035884156058,9617.00271678824,0.0,1.0
2012-05-11,41.12,41.459,41.02,41.09,11000,32.9233555739019,33.1947810977237,32.8432890477008,32.8993356160416,13738.5753096975,0.0,1.0
2012-05-14,40.17,40.58,40.17,40.57,7600,32.1627235749912,32.4909963324158,32.1627235749912,32.4829896797957,9492.10657760919,0.0,1.0
2012-05-15,39.17,39.81,39.01,39.81,150000,31.36205831298,31.8744840806672,31.2339518710582,31.8744840806672,187344.208768602,0.0,1.0
2012-05-16,39.35,39.98,39.31,39.7,23100,31.506178060142,32.0105971752091,31.4741514496616,31.786410901846,28851.0081503648,0.0,1.0
2012-05-17,38.31,39.11,38.31,39.11,21500,30.6734861876503,31.3140183972593,30.6734861876503,31.3140183972593,26852.6699234997,0.0,1.0
2012-05-18,38.13,38.55,38.12,38.53,19600,30.5293664404883,30.865645850533,30.5213597878682,30.8496325452928,24479.6432790974,0.0,1.0
2012-05-21,39.15,39.18,38.6,38.6,14700,31.3460450077398,31.3700649656001,30.9056791136336,30.9056791136336,18359.732459323,0.0,1.0
2012-05-22,38.64,39.08,38.49,38.862,26500,30.9377057241141,31.289998439399,30.8176059348124,31.1154534122805,33097.476882453,0.0,1.0
2012-05-23,38.18,38.22,37.65,38.04,27000,30.5693997035889,30.6014263140693,30.1450471147229,30.4573065669073,33721.9575783484,0.0,1.0
2012-05-24,37.89,38.159,37.66,38.15,14000,30.3372067776056,30.5525857330867,30.153053767343,30.5453797457285,17485.4594850695,0.0,1.0
2012-05-25,37.77,38.0961,37.77,37.86,10300,30.2411269461643,30.5022238881061,30.2411269461643,30.3131868197453,12864.302335444,0.0,1.0
2012-05-29,37.89,38.08,37.61,37.83,14000,30.3372067776056,30.4893331773878,30.1130205042425,30.289166861885,17485.4594850695,0.0,1.0
2012-05-30,37.62,37.79,37.33,37.34,9800,30.1210271568626,30.2571402514045,29.8888342308793,29.8968408834995,12239.8216395487,0.0,1.0
2012-05-31,37.83,38.14,37.55,38.14,29300,30.289166861885,30.5373730931084,30.0649805885218,30.5373730931084,36594.5687794669,0.0,1.0
2012-06-01,37.01,37.64,36.94,37.64,23800,29.6326213470357,30.1370404621028,29.576574778695,30.1370404621028,29725.2811246182,0.0,1.0
2012-06-04,37.43,37.62,37.214,37.42,18000,29.9689007570805,30.1210271568626,29.795957060486,29.9608941044604,22481.3050522322,0.0,1.0
2012-06-05,37.76,37.77,37.46,37.59,14200,30.2331202935442,30.2411269461643,29.9929207149408,30.0970071990023,17735.2517634276,0.0,1.0
2012-06-06,38.55,38.6198,38.0,38.0,6900,30.865645850533,30.9215322858214,30.4252799564269,30.4252799564269,8617.83360335571,0.0,1.0
2012-06-07,38.49,39.05,38.46,39.05,7500,30.8176059348124,31.2659784815387,30.793585976952,31.2659784815387,9367.2104384301,0.0,1.0
2012-06-08,38.56,38.8,38.11,38.12,1600,30.8736525031532,31.0658121660358,30.5133531352481,30.5213597878682,1998.33822686509,0.0,1.0
2012-06-11,37.918,38.68,37.918,38.68,6100,30.3596254049419,30.9697323345945,30.3596254049419,30.9697323345945,7618.66448992316,0.0,1.0
2012-06-12,38.25,38.3399,38.11,38.19,6900,30.6254462719297,30.6974260789845,30.5133531352481,30.577406356209,8617.83360335569,0.0,1.0
2012-06-13,37.48,37.99,37.44,37.75,3100,30.008934020181,30.4172733038068,29.9769074097006,30.2251136409241,3871.78031455111,0.0,1.0
2012-06-14,37.53,37.55,37.35,37.35,7100,30.0489672832816,30.0649805885218,29.9048475361196,29.9048475361196,8867.62588171383,0.0,1.0
2012-06-15,37.38,37.73,37.3,37.51,45100,29.9288674939799,30.2091003356838,29.864814273019,30.0329539780414,56328.1587697597,0.0,1.0
2012-06-18,37.79,37.88,37.63,37.67,17100,30.2571402514045,30.3292001249855,30.1290338094827,30.1610604199632,21357.2397996206,0.0,1.0
2012-06-19,38.149,38.28,38.07,38.07,900,30.5445790804665,30.64946622979,30.4813265247677,30.4813265247677,1124.06525261161,0.0,1.0
2012-06-20,37.69,37.88,37.5801,37.69,8900,30.1770737252034,30.3292001249855,30.0890806129083,30.1770737252034,11115.7563869371,0.0,1.0
2012-06-21,36.38,36.94,36.29,36.94,31900,29.5316774741277,29.9862607447575,29.4586194484907,29.9862607447575,39297.5306267894,0.503925,1.0
2012-06-22,36.74,36.74,36.32,36.58,23600,29.8239095766754,29.8239095766754,29.4829721237031,29.6940286422097,29072.7812787533,0.0,1.0
2012-06-25,36.562,36.81,36.42,36.81,14900,29.6794170370824,29.8807324855041,29.5641477077441,29.8807324855041,18355.2729259925,0.0,1.0
2012-06-26,36.54,36.63,36.25,36.63,4600,29.6615584085933,29.7346164342303,29.4261492148743,29.7346164342303,5666.72855433328,0.0,1.0
2012-06-27,36.47,36.66,36.47,36.64,3600,29.6047354997646,29.7589691094426,29.6047354997646,29.7427339926344,4434.83104252169,0.0,1.0
2012-06-28,36.14,36.18,35.69,35.87,7500,29.3368560724292,29.3693263060456,28.9715659442446,29.1176819955184,9239.23133858686,0.0,1.0
2012-06-29,36.8,36.8,36.59,36.68,39300,29.8726149271,29.8726149271,29.7021462006138,29.7752042262508,48413.5722141952,0.0,1.0
2012-07-02,36.81,36.85,36.64,36.85,5700,29.8807324855041,29.9132027191205,29.7427339926344,29.9132027191205,7021.81581732602,0.0,1.0
2012-07-03,37.12,37.17,36.8401,36.86,9300,30.1323767960313,30.1729645880518,29.9051663363005,29.9213202775246,11456.6468598477,0.0,1.0
2012-07-05,37.32,37.32,37.06,37.14,7100,30.2947279641134,30.2947279641134,30.0836714456067,30.1486119128395,8746.47233386222,0.0,1.0
2012-07-06,36.635,37.04,36.48,36.8,39700,29.7386752134323,30.0674363287985,29.6128530581687,29.8726149271,48906.3312189198,0.0,1.0
2012-07-09,36.4935,36.6499,36.39,36.41,3200,29.6238117620142,29.7507703754544,29.5397950325318,29.55603014934,3942.07203779707,0.0,1.0
2012-07-10,36.3531,36.63,36.16,36.63,7900,29.5098412420206,29.7346164342303,29.3530911892374,29.7346164342303,9731.9903433115,0.0,1.0
2012-07-11,36.49,36.6,36.3649,36.6,9700,29.6209706165728,29.710263759018,29.5194199609375,29.710263759018,11949.4058645723,0.0,1.0
2012-07-12,36.43,36.59,36.22,36.22,4000,29.5722652661482,29.7021462006138,29.401796539662,29.401796539662,4927.59004724632,0.0,1.0
2012-07-13,36.92,36.93,36.6,36.6,27000,29.9700256279493,29.9781431863534,29.710263759018,29.710263759018,33261.2328189126,0.0,1.0
2012-07-16,36.35,36.46,36.09,36.27,7000,29.5073247989154,29.5966179413605,29.2962682804087,29.4423843316825,8623.28258268106,0.0,1.0
2012-07-17,36.54,36.7,36.35,36.36,9800,29.6615584085933,29.791439343059,29.5073247989154,29.5154423573195,12072.5956157535,0.0,1.0
2012-07-18,36.4418,36.53,36.18,36.18,3500,29.581843985065,29.6534408501892,29.3693263060456,29.3693263060456,4311.64129134054,0.0,1.0
2012-07-19,36.819,36.819,36.58,36.58,11700,29.8880382880678,29.8880382880678,29.6940286422097,29.6940286422097,14413.2008881955,0.0,1.0
2012-07-20,36.373,36.6,36.36,36.52,24000,29.5259951832448,29.710263759018,29.5154423573195,29.6453232917851,29565.5402834779,0.0,1.0
2012-07-23,35.68,35.72,35.47,35.61,3300,28.9634483858405,28.9959186194569,28.7929796593543,28.9066254770117,4065.26178897821,0.0,1.0
2012-07-24,35.2,35.64,35.11,35.63,27500,28.5738055824435,28.930978152224,28.5007475568066,28.9228605938199,33877.1815748185,0.0,1.0
2012-07-25,35.8754,35.94,35.75,35.78,1800,29.1220654770566,29.1745049043471,29.0202712946692,29.0446239698815,2217.41552126085,0.0,1.0
2012-07-26,36.16,36.17,35.9502,36.08,4500,29.3530911892374,29.3612087476415,29.1827848139193,29.2881507220046,5543.53880315212,0.0,1.0
2012-07-27,36.9601,37.1598,36.398,36.51,40000,30.0025770371497,30.1646846784796,29.5462890792551,29.637205733381,49275.9004724632,0.0,1.0
2012-07-30,36.8027,36.85,36.77,36.85,1300,29.8748066678691,29.9132027191205,29.8482622518877,29.9132027191205,1601.46676535506,0.0,1.0
2012-07-31,37.04,37.1395,37.0,37.01,8600,30.0674363287985,30.1482060349193,30.0349660951821,30.0430836535862,10594.3186015796,0.0,1.0
2012-08-01,37.26,37.49,37.01,37.35,4900,30.2460226136888,30.4327264569831,30.0430836535862,30.3190806393257,6036.29780787674,0.0,1.0
2012-08-02,36.53,36.835,36.34,36.72,34500,29.6534408501892,29.9010263815144,29.4992072405113,29.8076744598672,42500.4641574996,0.0,1.0
2012-08-03,37.44,37.52,37.09,37.09,7900,30.3921386649626,30.4570791321955,30.108024120819,30.108024120819,9731.9903433115,0.0,1.0
2012-08-06,37.13,37.25,36.74,36.85,28100,30.1404943544354,30.2379050552847,29.8239095766754,29.9132027191205,34616.3200819055,0.0,1.0
2012-08-07,37.43,37.65,37.22,37.22,27200,30.3840211065585,30.5626073914488,30.2135523800724,30.2135523800724,33507.612321275,0.0,1.0
2012-08-08,37.62,37.77,37.13,37.13,35700,30.5382547162365,30.660018092298,30.1404943544354,30.1404943544354,43978.7411716734,0.0,1.0
2012-08-09,37.82,37.83,37.39,37.46,35400,30.7006058843185,30.7087234427227,30.3515508729421,30.4083737817708,43609.17191813,0.0,1.0
2012-08-10,37.94,37.99,37.73,37.73,94600,30.7980165851678,30.8386043771883,30.6275478586816,30.6275478586816,116537.504617375,0.0,1.0
2012-08-13,36.055,36.3999,35.93,36.23,31900,29.2678568259943,29.5478314153518,29.166387345943,29.4099140980661,39297.5306267895,0.0,1.0
2012-08-14,36.55,36.71,36.3,36.45,39100,29.6696759669974,29.7995569014631,29.4667370068948,29.5885003829564,48167.1927118329,0.0,1.0
2012-08-15,36.48,36.69,36.3,36.41,11000,29.6128530581687,29.7833217846549,29.4667370068948,29.55603014934,13550.8726299274,0.0,1.0
2012-08-16,37.11,37.14,36.65,36.77,33300,30.1242592376272,30.1486119128395,29.7508515510385,29.8482622518877,41022.1871433257,0.0,1.0
2012-08-17,36.97,37.16,36.875,36.99,2600,30.0106134199698,30.1648470296477,29.9334966151308,30.026848536778,3202.93353071011,0.0,1.0
2012-08-20,37.11,37.11,36.8781,36.92,5700,30.1242592376272,30.1242592376272,29.9360130582361,29.9700256279493,7021.81581732602,0.0,1.0
2012-08-21,37.416,37.74,37.261,37.45,13900,30.3726565247928,30.6356654170857,30.2468343695292,30.4002562233667,17123.375414181,0.0,1.0
2012-08-22,37.15,37.33,37.03,37.19,25600,30.1567294712436,30.3028455225175,30.0593187703944,30.18919970486,31536.5763023765,0.0,1.0
2012-08-23,37.13,37.2,37.02,37.15,29300,30.1404943544354,30.1973172632642,30.0512012119903,30.1567294712436,36094.5970960794,0.0,1.0
2012-08-24,37.2,37.26,36.79,36.93,4300,30.1973172632642,30.2460226136888,29.8644973686959,29.9781431863534,5297.15930078979,0.0,1.0
2012-08-27,37.12,37.24,37.04,37.07,8500,30.1323767960313,30.2297874968806,30.0674363287985,30.0917890040108,10471.1288503984,0.0,1.0
2012-08-28,36.88,37.09,36.88,37.09,3600,29.9375553943328,30.108024120819,29.9375553943328,30.108024120819,4434.8310425217,0.0,1.0
2012-08-29,37.081,37.17,36.98,37.05,21500,30.1007183182553,30.1729645880518,30.0187309783739,30.0755538872026,26485.796503949,0.0,1.0
2012-08-30,36.94,37.2,36.93,37.06,8600,29.9862607447575,30.1973172632642,29.9781431863534,30.0836714456067,10594.3186015796,0.0,1.0
2012-08-31,36.98,37.2,36.87,37.01,19100,30.0187309783739,30.1973172632642,29.9294378359287,30.0430836535862,23529.2424756012,0.0,1.0
2012-09-04,36.87,36.9256,36.7,36.7,5800,29.9294378359287,29.9745714606556,29.791439343059,29.791439343059,7145.00556850718,0.0,1.0
2012-09-05,36.6,36.84,36.6,36.82,7400,29.710263759018,29.9050851607164,29.710263759018,29.8888500439082,9116.04158740568,0.0,1.0
2012-09-06,37.28,37.31,36.8101,36.88,10200,30.262257730497,30.2866104057093,29.8808136610882,29.9375553943328,12565.3546204781,0.0,1.0
2012-09-07,37.29,37.4299,37.11,37.18,38800,30.2703752889011,30.3839399309745,30.1242592376272,30.1810821464559,47797.6234582893,0.0,1.0
2012-09-10,37.65,37.88,37.36,37.49,14400,30.5626073914488,30.7493112347432,30.3271981977298,30.4327264569831,17739.3241700868,0.0,1.0
2012-09-11,37.95,37.98,37.63,37.65,3400,30.8061341435719,30.8304868187842,30.5463722746406,30.5626073914488,4188.45154015937,0.0,1.0
2012-09-12,38.2298,38.41,38.09,38.37,22700,31.0332634277187,31.1795418301606,30.9197799612293,31.1470715965442,27964.0735181229,0.0,1.0
2012-09-13,38.77,38.99,38.262,38.34,28100,31.4717739327084,31.6503602175986,31.0594019657799,31.1227189213319,34616.3200819054,0.0,1.0
2012-09-14,38.72,39.19,38.72,38.94,33800,31.4311861406878,31.8127113856807,31.4311861406878,31.6097724255781,41638.1358992315,0.0,1.0
2012-09-17,38.64,38.86,38.45,38.86,19200,31.366245673455,31.5448319583453,31.2120120637771,31.5448319583453,23652.4322267824,0.0,1.0
2012-09-18,38.69,38.7224,38.35,38.47,9300,31.4068334654755,31.4331343547048,31.130836479736,31.2282471805853,11456.6468598477,0.0,1.0
2012-09-19,39.05,39.11,38.83,38.83,78600,31.6990655680232,31.7477709184479,31.520479283133,31.520479283133,96827.1444283904,0.0,1.0
2012-09-20,39.015,39.04,38.74,38.78,9600,31.6706541136089,31.6909480096191,31.447421257496,31.4798914911125,11826.2161133912,0.0,1.0
2012-09-21,39.08,39.372,39.0,39.3,17700,31.7234182432356,31.9604509486354,31.6584777760027,31.9020045281258,21804.585959065,0.0,1.0
2012-09-24,39.81,39.86,39.56,39.635,15200,32.3160000067351,32.3565877987556,32.1130610466325,32.1739427346633,18724.842179536,0.0,1.0
2012-09-25,39.52,40.2,39.52,39.98,5000,32.0805908130161,32.6325847844951,32.0805908130161,32.4539984996049,6159.48755905791,0.0,1.0
2012-09-26,39.2,39.3683,39.08,39.2701,6700,31.8208289440848,31.9574474520259,31.7234182432356,31.8777330284976,8253.71332913759,0.0,1.0
2012-09-27,40.76,40.76,40.2876,40.2876,12100,33.0871680551249,33.0871680551249,32.7036945961151,32.7036945961151,14905.9598929201,0.0,1.0
2012-09-28,40.48,40.58,40.2,40.2,9000,32.85987641981,32.941052003851,32.6325847844951,32.6325847844951,11087.0776063042,0.0,1.0
2012-10-01,40.4656,40.9,40.41,40.55,5600,32.8481871357081,33.2008138727824,32.8030535109813,32.9166993286387,6898.62606614485,0.0,1.0
2012-10-02,41.532,41.8284,41.39,41.76,6900,33.7138435639217,33.9544479950193,33.5985742345834,33.8989238955352,8500.0928314999,0.0,1.0
2012-10-03,42.005,42.2,41.94,42.05,31700,34.0978040764358,34.2560964653158,34.0450399468091,34.1343330892542,39051.1511244271,0.0,1.0
2012-10-04,41.96,42.12,41.81,42.04,25000,34.0612750636173,34.1911559980829,33.9395116875558,34.1262155308501,30797.4377952895,0.0,1.0
2012-10-05,41.49,42.08,41.46,42.08,40500,33.6797498186245,34.1586857644665,33.6553971434121,34.1586857644665,49891.8492283689,0.0,1.0
2012-10-08,41.55,41.59,41.07,41.27,6300,33.7284551690491,33.7609254026655,33.3388123656521,33.5011635337342,7760.95432441295,0.0,1.0
2012-10-09,40.96,41.42,40.72,41.33,103800,33.249519223207,33.6229269097957,33.0546978215085,33.5498688841588,127870.961726042,0.0,1.0
2012-10-10,41.0288,41.34,40.988,41.24,3200,33.3053680250272,33.5579864425629,33.2722483867385,33.4768108585219,3942.07203779706,0.0,1.0
2012-10-11,41.44,41.82,41.43,41.78,5700,33.6391620266039,33.9476292459599,33.6310444681998,33.9151590123434,7021.81581732602,0.0,1.0
2012-10-12,41.44,41.72,41.26,41.71,25600,33.6391620266039,33.8664536619188,33.4930459753301,33.8583361035147,31536.5763023765,0.0,1.0
2012-10-15,42.78,42.836,42.47,42.65,32200,34.7269148527538,34.7723731798167,34.4752705422266,34.6213865935004,39667.0998803329,0.0,1.0
2012-10-16,43.28,43.28,42.95,43.26,10100,35.1327927729589,35.1327927729589,34.8649133456235,35.1165576561507,12442.164869297,0.0,1.0
2012-10-17,43.13,43.49,43.0068,43.44,14400,35.0110293968974,35.3032614994451,34.9110210773588,35.2626737074246,17739.3241700868,0.0,1.0
2012-10-18,42.51,42.63,42.4,42.63,13300,34.507740775843,34.6051514766922,34.4184476333978,34.6051514766922,16384.236907094,0.0,1.0
2012-10-19,41.74,42.45,41.5519,42.45,25100,33.882688778727,34.4590354254184,33.7299975051458,34.4590354254184,30920.6275464707,0.0,1.0
2012-10-22,41.99,42.46,41.8101,42.28,26500,34.0856277388296,34.4671529838225,33.9395928631398,34.3210369325486,32645.2840630069,0.0,1.0
2012-10-23,41.035,41.37,40.9102,41.37,7300,33.3104009112377,33.5823391177752,33.2090937823545,33.5823391177752,8992.85183622455,0.0,1.0
2012-10-24,41.21,41.42,41.16,41.36,8200,33.4524581833096,33.6229269097957,33.411870391289,33.5742215593711,10101.5595968549,0.0,1.0
2012-10-25,41.43,42.01,41.41,42.01,10400,33.6310444681998,34.1018628556378,33.6148093513916,34.1018628556378,12811.7341228405,0.0,1.0
2012-10-26,41.42,41.46,41.258,41.46,2800,33.6229269097957,33.6553971434121,33.4914224636493,33.6553971434121,3449.31303307243,0.0,1.0
2012-10-31,41.59,41.88,41.45,41.88,43700,33.7609254026655,33.9963345963845,33.647279585008,33.9963345963845,53833.9212661661,0.0,1.0
2012-11-01,42.25,42.28,41.978,42.15,12600,34.2966842573363,34.3210369325486,34.0758866687447,34.2155086732953,15521.9086488259,0.0,1.0
2012-11-02,42.2475,42.47,42.1,42.47,2700,34.2946548677353,34.4752705422266,34.1749208812747,34.4752705422266,3326.12328189127,0.0,1.0
2012-11-05,41.96,42.17,41.761,42.08,45000,34.0612750636173,34.2317437901035,33.8997356513757,34.1586857644665,55435.3880315211,0.0,1.0
2012-11-06,42.3772,42.47,42.13,42.13,7100,34.3999396002365,34.4752705422266,34.1992735564871,34.1992735564871,8746.47233386222,0.0,1.0
2012-11-07,41.58,41.86,41.38,41.79,16600,33.7528078442614,33.9800994795763,33.5904566761793,33.9232765707475,20449.4986960722,0.0,1.0
2012-11-08,41.41,41.64,41.41,41.64,13000,33.6148093513916,33.801513194686,33.6148093513916,33.801513194686,16014.6676535506,0.0,1.0
2012-11-09,41.35,41.53,41.23,41.23,9800,33.566104000967,33.7122200522409,33.4686933001178,33.4686933001178,12072.5956157535,0.0,1.0
2012-11-12,40.76,41.09,40.61,41.09,22900,33.0871680551249,33.3550474824603,32.9654046790634,33.3550474824603,28210.4530204852,0.0,1.0
2012-11-13,40.89,41.08,40.7301,40.84,11500,33.1926963143783,33.3469299240562,33.0628965554966,33.1521085223577,14166.8213858332,0.0,1.0
2012-11-14,39.86,40.77,39.82,40.68,49000,32.3565877987556,33.095285613529,32.3241175651392,33.0222275878921,60362.9780787675,0.0,1.0
2012-11-15,39.7,40.22,39.66,40.18,40000,32.22670686429,32.6488199013033,32.1942366306735,32.6163496676869,49275.9004724632,0.0,1.0
2012-11-16,39.63,39.89,39.45,39.89,49900,32.1698839554612,32.3809404739679,32.0237679041874,32.3809404739679,61471.685839398,0.0,1.0
2012-11-19,41.04,41.22,40.73,40.79,19300,33.3144596904398,33.4605757417137,33.0628153799126,33.1115207303372,23775.6219779635,0.0,1.0
2012-11-20,41.0081,41.2499,40.85,40.85,30600,33.2885646791307,33.4848472413419,33.1602260807618,33.1602260807618,37696.0638614344,0.0,1.0
2012-11-21,41.13,41.34,41.03,41.04,2700,33.3875177160767,33.5579864425629,33.3063421320357,33.3144596904398,3326.12328189127,0.0,1.0
2012-11-23,41.89,42.0,41.44,41.44,1800,34.0044521547886,34.0937452972337,33.6391620266039,33.6391620266039,2217.41552126084,0.0,1.0
2012-11-26,42.64,42.65,42.365,42.43,14300,34.6132690350963,34.6213865935004,34.3900361789835,34.4428003086102,17616.1344189056,0.0,1.0
2012-11-27,42.81,42.9399,42.78,42.8599,5200,34.7512675279661,34.8567146116354,34.7269148527538,34.7917741444026,6405.86706142022,0.0,1.0
2012-11-28,42.71,42.82,42.49,42.82,13400,34.670091943925,34.7593850863702,34.4915056590348,34.7593850863702,16507.4266582752,0.0,1.0
2012-11-29,43.033,43.1899,42.89,43.02,11000,34.9322890803776,35.059653571738,34.8162079951989,34.9217362544522,13550.8726299274,0.0,1.0
2012-11-30,43.01,43.27,42.63,42.76,28700,34.9136186960481,35.1246752145548,34.6051514766922,34.7106797359456,35355.4585889924,0.0,1.0
2012-12-03,42.896,43.28,42.6501,43.14,36400,34.8210785302414,35.1327927729589,34.6214677690845,35.0191469553015,44841.0694299415,0.0,1.0
2012-12-04,43.29,43.3,42.93,42.93,13800,35.140910331363,35.1490278897671,34.8486782288153,34.8486782288153,17000.1856629998,0.0,1.0
2012-12-05,43.21,43.5,43.21,43.5,9200,35.0759698641302,35.3113790578492,35.0759698641302,35.3113790578492,11333.4571086665,0.0,1.0
2012-12-06,43.43,43.43,43.02,43.06,38500,35.2545561490205,35.2545561490205,34.9217362544522,34.9542064880687,47428.0542047458,0.0,1.0
2012-12-07,43.494,43.56,43.19,43.39,28800,35.3065085228067,35.3600844082738,35.059734747322,35.2220859154041,35478.6483401736,0.0,1.0
2012-12-10,43.66,43.744,43.4,43.4,11800,35.4412599923149,35.5094474829093,35.2302034738082,35.2302034738082,14536.3906393766,0.0,1.0
2012-12-11,43.896,44.1,43.7501,43.99,29300,35.6328343706517,35.7984325620954,35.5143991935358,35.7091394196503,36094.5970960793,0.0,1.0
2012-12-12,43.62,43.92,43.54,43.92,17900,35.4087897586984,35.6523165108215,35.3438492914656,35.6523165108215,22050.9654614273,0.0,1.0
2012-12-13,42.86,43.2535,42.8,43.15,12300,34.7918553199866,35.1112812431881,34.743149969562,35.0272645137056,15152.3393952824,0.0,1.0
2012-12-14,42.52,42.87,42.47,42.87,9700,34.5158583342471,34.7999728783907,34.4752705422266,34.7999728783907,11949.4058645723,0.0,1.0
2012-12-17,42.332,42.52,42.29,42.41,79400,34.3632482362499,34.5158583342471,34.3291544909527,34.4265651918019,97812.6624378397,0.0,1.0
2012-12-18,42.33,42.51,42.32,42.42,5500,34.7954879273724,34.9434488965888,34.7872678735271,34.8694684119806,6690.95373762104,0.534475,1.0
2012-12-19,42.71,42.95,42.67,42.95,16000,35.1078499734958,35.3051312657842,35.0749697581144,35.3051312657842,19464.5926912612,0.0,1.0
2012-12-20,42.66,42.81,42.4901,42.78,4900,35.066749704269,35.1900505119493,34.9270909894365,35.1653903504132,5961.03151169874,0.0,1.0
2012-12-21,42.65,42.65,42.1701,42.23,10200,35.0585296504237,35.0585296504237,34.6640492663853,34.7132873889189,12408.677840679,0.0,1.0
2012-12-24,41.71,42.0,41.5772,41.84,11800,34.2858445889607,34.5242261504758,34.1766822738944,34.3927052889502,14355.1371098051,0.0,1.0
2012-12-26,41.4291,41.6,41.33,41.57,21500,34.0549432764447,34.1954239966618,33.9734825428373,34.1707638351257,26155.5464288822,0.0,1.0
2012-12-27,41.49,41.79,41.401,41.79,49800,34.1050034043629,34.3516050197235,34.0318449251393,34.3516050197235,60583.5447515504,0.0,1.0
2012-12-28,41.58,41.7399,41.38,41.38,8800,34.1789838889711,34.3104225499582,34.0145828120641,34.0145828120641,10705.5259801936,0.0,1.0
2012-12-31,41.9,42.0087,41.58,41.76,4500,34.4420256120223,34.5313775973213,34.1789838889711,34.3269448581874,5474.41669441721,0.0,1.0
2013-01-02,43.02,43.2,42.8,42.95,17200,35.3626716427017,35.510632611918,35.1818304581039,35.3051312657842,20924.4371431058,0.0,1.0
2013-01-03,42.118,42.45,42.07,42.23,16800,34.621222785851,34.8941285735167,34.5817665273933,34.7132873889189,20437.8223258242,0.0,1.0
2013-01-04,42.46,42.6,42.12,42.24,27200,34.902348627362,35.0174293811969,34.6228667966201,34.7215074427643,33089.807575144,0.0,1.0
2013-01-07,41.76,41.98,41.7,41.89,32800,34.3269448581874,34.5077860427851,34.2776245351153,34.433805558177,39902.4150170854,0.0,1.0
2013-01-08,41.99,42.06,41.8,41.88,5900,34.5160060966305,34.5735464735479,34.3598250735688,34.4255855043316,7177.56855490256,0.0,1.0
2013-01-09,42.11,42.2999,41.98,42.0,14200,34.6146467427747,34.7707455652979,34.5077860427851,34.5242261504758,17274.8260134943,0.0,1.0
2013-01-10,42.844,42.909,42.62,42.63,7200,35.2179986950235,35.2714290450183,35.0338694888876,35.042089542733,8759.06671106753,0.0,1.0
2013-01-11,42.69,42.9399,42.67,42.89,8900,35.0914098658051,35.2968290114004,35.0749697581144,35.2558109427121,10827.179684514,0.0,1.0
2013-01-14,42.85,42.99,42.8077,42.99,8500,35.2229307273307,35.3380114811656,35.1881598995649,35.3380114811656,10340.5648672325,0.0,1.0
2013-01-15,42.7393,42.85,42.6,42.85,3600,35.1319347312627,35.2229307273307,35.0174293811969,35.2229307273307,4379.53335553376,0.0,1.0
2013-01-16,42.53,42.7198,42.53,42.66,9600,34.9598890042795,35.1159056262642,34.9598890042795,35.066749704269,11678.7556147567,0.0,1.0
2013-01-17,42.71,42.85,42.56,42.67,11400,35.1078499734958,35.2229307273307,34.9845491658155,35.0749697581144,13868.5222925236,0.0,1.0
2013-01-18,42.72,42.72,42.6,42.71,10200,35.1160700273411,35.1160700273411,35.0174293811969,35.1078499734958,12408.677840679,0.0,1.0
2013-01-22,42.26,42.34,41.8802,42.24,22500,34.737947550455,34.8037079812178,34.4257499054085,34.7215074427643,27372.083472086,0.0,1.0
2013-01-23,42.91,43.1431,42.62,42.62,74700,35.2722510504028,35.463860505538,35.0338694888876,35.0338694888876,90875.3171273257,0.0,1.0
2013-01-24,43.0,43.38,42.54,42.8,12100,35.346231535011,35.6585935811343,34.9681090581248,35.1818304581039,14720.0982227663,0.0,1.0
2013-01-25,43.0699,43.14,42.85,43.05,10800,35.40368971139,35.4613122888459,35.2229307273307,35.3873318042377,13138.6000666013,0.0,1.0
2013-01-28,42.75,42.89,42.6233,42.89,12000,35.1407301888772,35.2558109427121,35.0365821066566,35.2558109427121,14598.4445184459,0.0,1.0
2013-01-29,42.58,42.63,42.4,42.506,8300,35.0009892735062,35.042089542733,34.8530283042899,34.9401608750506,10097.2574585917,0.0,1.0
2013-01-30,42.23,42.5,42.18,42.18,16400,34.7132873889189,34.9352288427434,34.6721871196922,34.6721871196922,19951.2075085427,0.0,1.0
2013-01-31,42.54,42.7799,42.21,42.21,6300,34.9681090581248,35.1653081498748,34.6968472812282,34.6968472812282,7664.18337218409,0.0,1.0
2013-02-01,42.938,42.9422,42.68,42.81,26200,35.2952672011698,35.2987196237848,35.0831898119597,35.1900505119493,31873.2705319402,0.0,1.0
2013-02-04,42.9798,43.1799,42.88,42.99,12400,35.3296270262434,35.4941103036888,35.2475908888668,35.3380114811656,15085.0593357274,0.0,1.0
2013-02-05,43.51,43.6,43.26,43.26,23200,35.7654542811239,35.8394347657321,35.5599529349901,35.5599529349901,28223.6594023287,0.0,1.0
2013-02-06,43.739,43.739,43.38,43.38,17000,35.9536935141824,35.9536935141824,35.6585935811343,35.6585935811343,20681.129734465,0.0,1.0
2013-02-07,43.819,43.83,43.51,43.59,18700,36.0194539449453,36.0284960041751,35.7654542811239,35.8312147118867,22749.2427079115,0.0,1.0
2013-02-08,44.03,44.0799,43.75,43.75,9600,36.1928970810822,36.2339151497705,35.9627355734123,35.9627355734123,11678.7556147567,0.0,1.0
2013-02-11,44.039,44.089,43.86,43.97,23300,36.200295129543,36.2413953987697,36.0531561657112,36.1435767580101,28345.3131066491,0.0,1.0
2013-02-12,44.39,44.44,44.15,44.28,30700,36.4888190195148,36.5299192887416,36.2915377272264,36.398398427216,37347.6872263574,0.0,1.0
2013-02-13,44.38,44.48,44.0,44.03,22900,36.4805989656695,36.562799504123,36.1682369195461,36.1928970810822,27858.6982893675,0.0,1.0
2013-02-14,44.329,44.329,44.09,44.09,4600,36.4386766910582,36.4386766910582,36.2422174041543,36.2422174041543,5596.07039873759,0.0,1.0
2013-02-15,44.12,44.23,44.0001,44.2,4900,36.2668775656903,36.3572981579892,36.1683191200846,36.3326379964531,5961.03151169874,0.0,1.0
2013-02-19,44.47,44.47,44.02,44.02,24400,36.5545794502776,36.5545794502776,36.1846770272368,36.1846770272368,29683.5038541733,0.0,1.0
2013-02-20,44.51,45.08,44.5,44.95,17600,36.587459665659,37.0560027348441,36.5792396118137,36.9491420348545,21411.0519603873,0.0,1.0
2013-02-21,43.87,44.25,43.68,44.25,33300,36.0613762195565,36.3737382656799,35.9051951964949,36.3737382656799,40510.6835386874,0.0,1.0
2013-02-22,44.08,44.14,43.81,44.14,37800,36.2339973503089,36.283317673381,36.0120558964844,36.283317673381,45985.1002331046,0.0,1.0
2013-02-25,42.9,43.78,42.89,43.78,45700,35.2640309965575,35.9873957349484,35.2558109427121,35.9873957349484,55595.7428744147,0.0,1.0
2013-02-26,43.07,43.31,42.91,43.1,34900,35.4037719119284,35.6010532042169,35.2722510504028,35.4284320734645,42457.1428078135,0.0,1.0
2013-02-27,43.42,43.58,43.19,43.21,29700,35.6914737965157,35.8229946580414,35.5024125580726,35.5188526657634,36131.1501831536,0.0,1.0
2013-02-28,43.719,43.719,43.45,43.45,16900,35.9372534064917,35.9372534064917,35.7161339580518,35.7161339580518,20559.4760301446,0.0,1.0
2013-03-01,43.38,43.5299,43.181,43.26,24900,35.6585935811343,35.7818121882761,35.4950145096118,35.5599529349901,30291.7723757752,0.0,1.0
2013-03-04,43.3458,43.37,42.98,43.13,5500,35.6304809969832,35.650373527289,35.3297914273203,35.4530922350005,6690.95373762103,0.0,1.0
2013-03-05,43.87,43.8799,43.54,43.54,10300,36.0613762195565,36.0695140728634,35.7901144426599,35.7901144426599,12530.3315449994,0.0,1.0
2013-03-06,44.03,44.11,43.78,43.78,46600,36.1928970810822,36.258657511845,35.9873957349484,35.9873957349484,56690.6262132981,0.0,1.0
2013-03-07,44.0952,44.1299,43.933,43.933,13500,36.2464918321539,36.2750154189972,36.1131625587823,36.1131625587823,16423.2500832516,0.0,1.0
2013-03-08,44.45,44.66,44.14,44.28,28500,36.5381393425869,36.7107604733393,36.283317673381,36.398398427216,34671.305731309,0.0,1.0
2013-03-11,44.89,44.89,44.4401,44.4401,7100,36.8998217117824,36.8998217117824,36.53000148928,36.53000148928,8637.41300674715,0.0,1.0
2013-03-12,45.01,45.03,44.7419,44.9,13500,36.9984623579266,37.0149024656173,36.7780827143327,36.9080417656277,16423.2500832516,0.0,1.0
2013-03-13,44.72,44.81,44.62,44.73,48600,36.7600807964114,36.8340612810196,36.6778802579579,36.7683008502568,59123.7002997059,0.0,1.0
2013-03-14,44.97,45.0576,44.89,44.89,7600,36.9655821425452,37.0375898142305,36.8998217117824,36.8998217117824,9245.68152834906,0.0,1.0
2013-03-15,44.8976,45.063,44.79,44.821,15800,36.9060689527049,37.042028643307,36.8176211733289,36.8431033402495,19221.2852826204,0.0,1.0
2013-03-18,44.82,45.04,44.25,44.32,22200,36.8422813348649,37.0231225194627,36.3737382656799,36.4312786425974,27007.1223591249,0.0,1.0
2013-03-19,44.79,45.12,44.71,45.09,8000,36.8176211733289,37.0888829502255,36.7518607425661,37.0642227886894,9732.29634563058,0.0,1.0
2013-03-20,44.97,45.19,44.92,44.98,17300,36.9655821425452,37.1464233271429,36.9244818733184,36.9738021963906,21046.0908474261,0.0,1.0
2013-03-21,44.91,45.06,44.85,44.91,5500,36.9162618194731,37.0395626271534,36.866941496401,36.9162618194731,6690.95373762103,0.0,1.0
2013-03-22,44.78,45.125,44.78,44.99,16400,36.8094011194835,37.0929929771481,36.8094011194835,36.9820222502359,19951.2075085427,0.0,1.0
2013-03-25,45.12,45.75,45.09,45.32,31000,37.0888829502255,37.6067463424826,37.0642227886894,37.2532840271325,37712.6483393185,0.0,1.0
2013-03-26,45.37,45.48,45.21,45.21,6500,37.2943842963593,37.3848048886581,37.1628634348336,37.1628634348336,7907.49078082484,0.0,1.0
2013-03-27,45.23,45.49,45.11,45.16,19500,37.1793035425243,37.3930249425035,37.0806628963801,37.1217631656069,23722.4723424746,0.0,1.0
2013-03-28,45.19,45.22,44.8101,45.04,12500,37.1464233271429,37.171083488679,36.834143481558,37.0231225194627,15206.7130400478,0.0,1.0
2013-04-01,44.9458,45.2399,44.73,44.99,19800,36.9456896122394,37.1874413958312,36.7683008502568,36.9820222502359,24087.4334554357,0.0,1.0
2013-04-02,45.55,45.73,45.27,45.27,13700,37.4423452655756,37.5903062347919,37.2121837579057,37.2121837579057,16666.5574918924,0.0,1.0
2013-04-03,45.1999,45.48,45.0508,45.48,4500,37.1545611804498,37.3848048886581,37.0320001776156,37.3848048886581,5474.41669441721,0.0,1.0
2013-04-04,45.0162,45.0162,44.6,44.6,6700,37.0035587913107,37.0035587913107,36.6614401502672,36.6614401502672,8150.79818946562,0.0,1.0
2013-04-05,44.8692,44.88,44.59,44.72,22400,36.8827239997841,36.891601657937,36.6532200964218,36.7600807964114,27250.4297677656,0.0,1.0
2013-04-08,45.086,45.1,44.83,44.87,4800,37.0609347671513,37.0724428425348,36.8505013887103,36.8833816040917,5839.37780737835,0.0,1.0
2013-04-09,44.71,44.95,44.71,44.95,26700,36.7518607425661,36.9491420348545,36.7518607425661,36.9491420348545,32481.5390535421,0.0,1.0
2013-04-10,44.86,44.932,44.74,44.81,26500,36.8751615502463,36.9343459379329,36.7765209041021,36.8340612810196,32238.2316449014,0.0,1.0
2013-04-11,44.909,44.99,44.67,44.67,12500,36.9154398140886,36.9820222502359,36.7189805271847,36.7189805271847,15206.7130400478,0.0,1.0
2013-04-12,44.75,44.7619,44.46,44.62,23200,36.7847409579475,36.7945228220234,36.5463593964323,36.6778802579579,28223.6594023287,0.0,1.0
2013-04-15,44.15,44.83,44.07,44.83,42200,36.2915377272264,36.8505013887103,36.2257772964636,36.8505013887103,51337.8632232013,0.0,1.0
2013-04-16,44.5,44.58,44.29,44.36,12300,36.5792396118137,36.6450000425765,36.4066184810613,36.4641588579788,14963.405631407,0.0,1.0
2013-04-17,44.18,44.6644,43.8801,44.38,4800,36.3161978887624,36.7143772970313,36.0696784739403,36.4805989656695,5839.37780737836,0.0,1.0
2013-04-18,43.71,43.99,43.475,43.99,16400,35.9298553580309,36.1600168657008,35.7366840926652,36.1600168657008,19951.2075085427,0.0,1.0
2013-04-19,43.67,43.74,43.51,43.6,22600,35.8969751426495,35.954515519567,35.7654542811239,35.8394347657321,27493.7371764064,0.0,1.0
2013-04-22,43.55,43.695,43.39,43.51,27100,35.7983344965053,35.9175252772629,35.6668136349797,35.7654542811239,32968.1538708236,0.0,1.0
2013-04-23,44.07,44.08,43.78,43.83,6400,36.2257772964636,36.2339973503089,35.9873957349484,36.0284960041751,7785.83707650447,0.0,1.0
2013-04-24,44.4431,44.7962,44.22,44.439,21500,36.5324675054336,36.822717606713,36.3490781041438,36.529097283357,26155.5464288822,0.0,1.0
2013-04-25,44.061,44.35,44.04,44.17,12800,36.2183792480028,36.4559388041334,36.2011171349275,36.3079778349171,15571.6741530089,0.0,1.0
2013-04-26,44.06,44.159,43.99,44.09,3700,36.2175572426182,36.2989357756872,36.1600168657008,36.2422174041543,4501.18705985415,0.0,1.0
2013-04-29,44.25,44.48,44.06,44.06,13200,36.3737382656799,36.562799504123,36.2175572426182,36.2175572426182,16058.2889702905,0.0,1.0
2013-04-30,44.58,44.58,44.29,44.45,21900,36.6450000425765,36.6450000425765,36.4066184810613,36.5381393425869,26642.1612461637,0.0,1.0
2013-05-01,44.2,44.35,44.0001,44.2506,20600,36.3326379964531,36.4559388041334,36.1683191200846,36.3742314689106,25060.6630899988,0.0,1.0
2013-05-02,44.58,44.65,44.38,44.38,8300,36.6450000425765,36.702540419494,36.4805989656695,36.4805989656695,10097.2574585917,0.0,1.0
2013-05-03,45.195,45.4399,44.86,44.86,24000,37.1505333540656,37.3518424727383,36.8751615502463,36.8751615502463,29196.8890368918,0.0,1.0
2013-05-06,45.03,45.13,44.9,45.01,6800,37.0149024656173,37.0971030040708,36.9080417656277,36.9984623579266,8272.451893786,0.0,1.0
2013-05-07,45.14,45.27,45.02,45.248,14400,37.1053230579162,37.2121837579057,37.006682411772,37.194099639446,17518.133422135,0.0,1.0
2013-05-08,45.36,45.49,45.26,45.26,4900,37.2861642425139,37.3930249425035,37.2039637040604,37.2039637040604,5961.03151169874,0.0,1.0
2013-05-09,44.95,45.12,44.87,44.9,20200,36.9491420348545,37.0888829502255,36.8833816040917,36.9080417656277,24574.0482727172,0.0,1.0
2013-05-10,45.08,45.1,44.7001,44.756,34700,37.0560027348441,37.0724428425348,36.7437228892592,36.7896729902547,42213.8353991726,0.0,1.0
2013-05-13,44.34,44.53,44.12,44.37,23700,36.4477187502881,36.6038997733497,36.2668775656903,36.4723789118241,28831.9279239306,0.0,1.0
2013-05-14,44.5801,44.69,44.22,44.28,69500,36.6450822431149,36.7354206348754,36.3490781041438,36.398398427216,84549.3245026659,0.0,1.0
2013-05-15,44.71,44.819,44.42,44.53,41500,36.7518607425661,36.8414593294804,36.5134791810509,36.6038997733497,50486.2872929586,0.0,1.0
2013-05-16,44.51,44.7253,44.36,44.53,26600,36.587459665659,36.7644374249494,36.4641588579788,36.6038997733497,32359.8853492217,0.0,1.0
2013-05-17,44.67,44.67,44.37,44.39,13900,36.7189805271847,36.7189805271847,36.4723789118241,36.4888190195148,16909.8649005331,0.0,1.0
2013-05-20,45.07,45.25,44.96,44.96,21600,37.0477826809987,37.195743650215,36.9573620886998,36.9573620886998,26277.2001332026,0.0,1.0
2013-05-21,45.03,45.105,44.864,45.1029,10700,37.0149024656173,37.0765528694574,36.8784495717845,37.0748266581499,13016.9463622809,0.0,1.0
2013-05-22,44.02,45.0999,43.85,44.64,22000,36.1846770272368,37.0723606419963,36.0449361118658,36.6943203656486,26763.8149504841,0.0,1.0
2013-05-23,44.1068,44.11,43.5801,43.63,7900,36.2560270946145,36.258657511845,35.8230768585798,35.8640949272681,9610.6426413102,0.0,1.0
2013-05-24,44.03,44.03,43.71,44.03,6500,36.1928970810822,36.1928970810822,35.9298553580309,36.1928970810822,7907.49078082485,0.0,1.0
2013-05-28,44.52,44.92,44.431,44.92,10800,36.5956797195044,36.9244818733184,36.5225212402808,36.9244818733184,13138.6000666013,0.0,1.0
2013-05-29,44.54,44.63,44.3075,44.53,9100,36.6121198271951,36.6861003118033,36.4210035752907,36.6038997733497,11070.4870931548,0.0,1.0
2013-05-30,44.75,44.78,44.5,44.55,13600,36.7847409579475,36.8094011194835,36.5792396118137,36.6203398810404,16544.903787572,0.0,1.0
2013-05-31,44.2,44.5275,44.2,44.43,28100,36.3326379964531,36.6018447598884,36.3326379964531,36.5216992348962,34184.6909140275,0.0,1.0
2013-06-03,44.67,44.6899,44.3439,44.54,13200,36.7189805271847,36.7353384343369,36.4509245712878,36.6121198271951,16058.2889702905,0.0,1.0
2013-06-04,44.75,45.01,44.42,45.01,7500,36.7847409579475,36.9984623579266,36.5134791810509,36.9984623579266,9124.02782402867,0.0,1.0
2013-06-05,44.3599,44.59,44.2952,44.59,6700,36.4640766574403,36.6532200964218,36.4108929090609,36.6532200964218,8150.79818946562,0.0,1.0
2013-06-06,45.36,45.4099,44.86,44.86,10400,37.2861642425139,37.3271823112022,36.8751615502463,36.8751615502463,12651.9852493198,0.0,1.0
2013-06-07,45.91,45.91,45.33,45.44,35400,37.7382672040082,37.7382672040082,37.2615040809779,37.3519246732767,43065.4113294154,0.0,1.0
2013-06-10,45.62,45.7,45.51,45.63,29800,37.499885642493,37.5656460732559,37.4094650501942,37.5081056963384,36252.803887474,0.0,1.0
2013-06-11,45.06,45.3,44.96,45.12,30000,37.0395626271534,37.2368439194418,36.9573620886998,37.0888829502255,36496.1112961147,0.0,1.0
2013-06-12,44.9405,45.15,44.9,45.13,17000,36.9413329837014,37.1135431117615,36.9080417656277,37.0971030040708,20681.129734465,0.0,1.0
2013-06-13,45.4684,45.4684,44.81,44.85,14500,37.3752696261975,37.3752696261975,36.8340612810196,36.866941496401,17639.7871264554,0.0,1.0
2013-06-14,45.36,45.55,45.2901,45.5315,5000,37.2861642425139,37.4423452655756,37.2287060661349,37.4271381659617,6082.68521601912,0.0,1.0
2013-06-17,45.5561,45.76,45.34,45.36,11700,37.4473594984212,37.614966396328,37.2697241348232,37.2861642425139,14233.4834054848,0.0,1.0
2013-06-18,45.89,45.91,45.47,45.47,13300,37.7218270963175,37.7382672040082,37.3765848348128,37.3765848348128,16179.9426746109,0.0,1.0
2013-06-19,44.88,45.3,44.88,45.2,3700,36.891601657937,37.2368439194418,36.891601657937,37.1546433809883,4501.18705985415,0.0,1.0
2013-06-20,43.8,44.2947,43.6,44.06,21700,36.0038358426391,36.4104819063686,35.8394347657321,36.2175572426182,26398.853837523,0.0,1.0
2013-06-21,43.53,44.04,43.405,44.0,81400,35.7818943888146,36.2011171349275,35.6791437157477,36.1682369195461,99026.1153167912,0.0,1.0
2013-06-24,43.21,43.5799,43.14,43.31,23400,35.5188526657634,35.8229124575029,35.4613122888459,35.6010532042169,28466.9668109694,0.0,1.0
2013-06-25,43.93,44.0,43.6,43.81,23100,36.1106965426287,36.1682369195461,35.8394347657321,36.0120558964844,28102.0056980083,0.0,1.0
2013-06-26,43.53,43.87,43.44,43.87,13400,35.7818943888146,36.0613762195565,35.7079139042064,36.0613762195565,16301.5963789312,0.0,1.0
2013-06-27,42.98,43.1,42.9001,43.06,15600,35.7385188086834,35.8383006201549,35.6720807525454,35.8050400163311,18760.9342062909,0.497232,1.0
2013-06-28,42.97,43.195,42.78,42.79,32100,35.7302036577275,35.9172945542364,35.5722157895644,35.5805309405203,38604.2300014063,0.0,1.0
2013-07-01,43.11,43.35,43.092,43.22,7700,35.8466157711108,36.0461793940537,35.8316484993901,35.9380824316263,9260.20470438718,0.0,1.0
2013-07-02,43.27,43.54,43.1301,43.428,7800,35.9796581864061,36.2041672622168,35.8633292245323,36.1110375715101,9380.46710314544,0.0,1.0
2013-07-03,43.0999,43.1,42.9,42.9999,17600,35.8382174686453,35.8383006201549,35.6719976010358,35.7550659590858,21166.1821814564,0.0,1.0
2013-07-05,43.16,43.1899,42.83,42.97,15300,35.8881915258906,35.9130538272489,35.6137915443442,35.7302036577275,18400.1470100161,0.0,1.0
2013-07-08,43.3,43.39,43.2281,43.2281,9200,36.0046036392739,36.0794399978775,35.9448177039006,35.9448177039006,11064.1406857613,0.0,1.0
2013-07-09,43.5,43.51,43.1,43.348,16500,36.170906658393,36.1792218093489,35.8383006201549,36.0445163638625,19843.2957951154,0.0,1.0
2013-07-10,43.509,43.58,43.39,43.49,19000,36.1783902942533,36.2374278660406,36.0794399978775,36.162591507437,22849.8557640723,0.0,1.0
2013-07-11,44.23,44.49,43.87,44.0,17500,36.7779126781775,36.9941066030323,36.4785672437632,36.5866642061906,21045.9197826981,0.0,1.0
2013-07-12,44.45,44.46,44.16,44.35,38700,36.9608459992085,36.9691611501644,36.7197066214858,36.8776944896489,46541.5483194524,0.0,1.0
2013-07-15,44.88,44.91,44.55,44.63,7700,37.3183974903144,37.3433429431823,37.043997508768,37.1105187164156,9260.20470438718,0.0,1.0
2013-07-16,44.8,44.97,44.71,44.89,18700,37.2518762826668,37.393233848918,37.1770399240632,37.3267126412704,22489.0685677974,0.0,1.0
2013-07-17,44.92,44.93,44.634,44.84,7800,37.3516580941382,37.3599732450942,37.113844776798,37.2851368864906,9380.46710314545,0.0,1.0
2013-07-18,45.02,45.12,44.89,44.89,3700,37.4348096036977,37.5179611132573,37.3267126412704,37.3267126412704,4449.70875405618,0.0,1.0
2013-07-19,45.16,45.18,44.8401,44.8401,3000,37.5512217170811,37.567852018993,37.2852200380002,37.2852200380002,3607.87196274825,0.0,1.0
2013-07-22,45.37,45.43,45.24,45.32,7600,37.7258398871561,37.7757307928918,37.6177429247287,37.6842641323763,9139.94230562889,0.0,1.0
2013-07-23,45.3,45.379,45.27,45.32,6400,37.6676338304644,37.7333235230164,37.6426883775965,37.6842641323763,7696.7935205296,0.0,1.0
2013-07-24,45.3,45.49,45.26,45.261,6900,37.6676338304644,37.8256216986275,37.6343732266406,37.6352047417362,8298.10551432098,0.0,1.0
2013-07-25,45.05,45.07,44.81,45.05,3200,37.4597550565656,37.4763853584775,37.2601914336227,37.4597550565656,3848.3967602648,0.0,1.0
2013-07-26,44.82,45.06,44.7,44.989,11600,37.2685065845787,37.4680702075215,37.1687247731073,37.4090326357343,13950.4382559599,0.0,1.0
2013-07-29,44.74,44.79,44.5684,44.5684,1300,37.2019853769311,37.2435611317108,37.0592973865269,37.0592973865269,1563.41118385757,0.0,1.0
2013-07-30,43.91,44.0215,43.79,44.0215,5100,36.511827847587,36.6045417807459,36.4120460361156,36.6045417807459,6133.38233667203,0.0,1.0
2013-07-31,44.2,44.2,43.9,43.9,17400,36.7529672253096,36.7529672253096,36.5035126966311,36.5035126966311,20925.6573839399,0.0,1.0
2013-08-01,44.3544,44.58,44.17,44.17,8600,36.8813531560695,37.0689429616358,36.7280217724418,36.7280217724418,10342.5662932117,0.0,1.0
2013-08-02,44.27,44.32,44.2069,44.2108,6900,36.8111732820013,36.8527490367811,36.7587046794692,36.7619475883421,8298.10551432098,0.0,1.0
2013-08-05,44.164,44.1779,43.9394,44.03,2800,36.7230326818682,36.734590741697,36.5362743913975,36.6116096590585,3367.3471652317,0.0,1.0
2013-08-06,44.05,44.24,43.91,44.24,4300,36.6282399609704,36.7862278291335,36.511827847587,36.7862278291335,5171.28314660582,0.0,1.0
2013-08-07,44.17,44.34,43.94,43.94,5100,36.7280217724418,36.869379338693,36.5367733004549,36.5367733004549,6133.38233667202,0.0,1.0
2013-08-08,44.53,44.61,44.31,44.37,5300,37.0273672068561,37.0938884145037,36.8444338858251,36.8943247915608,6373.90713418857,0.0,1.0
2013-08-09,44.8799,44.94,44.4601,44.64,55800,37.3183143388048,37.3682883960501,36.969244301674,37.1188338673715,67106.4185071175,0.0,1.0
2013-08-12,44.53,44.62,44.43,44.48,7400,37.0273672068561,37.1022035654596,36.9442156972965,36.9857914520763,8899.41750811234,0.0,1.0
2013-08-13,44.86,44.926,44.5,44.8,11200,37.3017671884025,37.3566471847118,37.0024217539882,37.2518762826668,13469.3886609268,0.0,1.0
2013-08-14,44.4701,44.4799,44.24,44.29,12700,36.9775594526299,36.9857083005667,36.7862278291335,36.8278035839132,15273.3246423009,0.0,1.0
2013-08-15,44.312,44.4,44.07,44.15,58800,36.8460969160163,36.9192702444287,36.6448702628823,36.7113914705299,70714.2904698657,0.0,1.0
2013-08-16,44.13,44.46,44.1,44.15,9200,36.694761168618,36.9691611501644,36.6698157157501,36.7113914705299,11064.1406857613,0.0,1.0
2013-08-19,44.21,44.57,44.21,44.52,88800,36.7612823762656,37.0606278106799,36.7612823762656,37.0190520559001,106793.010097348,0.0,1.0
2013-08-20,44.24,44.55,44.23,44.36,24500,36.7862278291335,37.043997508768,36.7779126781775,36.8860096406049,29464.2876957773,0.0,1.0
2013-08-21,43.64,44.0799,43.58,43.9,35200,36.2873187717763,36.6531022623287,36.2374278660406,36.5035126966311,42332.3643629128,0.0,1.0
2013-08-22,43.63,43.7,43.5,43.54,9800,36.2790036208204,36.337209677512,36.170906658393,36.2041672622168,11785.7150783109,0.0,1.0
2013-08-23,43.78,43.93,43.6301,43.78,6200,36.4037308851596,36.5284581494989,36.2790867723299,36.4037308851596,7456.26872301306,0.0,1.0
2013-08-26,43.0999,43.13,42.93,43.12,3500,35.8382174686453,35.8632460730227,35.6969430539037,35.8549309220668,4209.18395653963,0.0,1.0
2013-08-27,41.35,41.89,41.35,41.89,34600,34.3831492028632,34.8321673544846,34.3831492028632,34.8321673544846,41610.7899703632,0.0,1.0
2013-08-28,41.59,41.834,41.19,41.19,18600,34.5827128258061,34.7856025091313,34.250106787568,34.250106787568,22368.8061690391,0.0,1.0
2013-08-29,42.24,42.59,42.24,42.25,12500,35.123197637943,35.4142279214013,35.123197637943,35.1315127888989,15032.7998447844,0.0,1.0
2013-08-30,42.22,42.66,42.22,42.66,5400,35.1065673360311,35.472433978093,35.1065673360311,35.472433978093,6494.16953294684,0.0,1.0
2013-09-03,42.04,42.44,42.03,42.29,10900,34.9568946188239,35.289500657062,34.948579467868,35.1647733927227,13108.601464652,0.0,1.0
2013-09-04,42.26,42.51,42.1,42.1,12400,35.1398279398549,35.3477067137537,35.0067855245596,35.0067855245596,14912.5374460261,0.0,1.0
2013-09-05,42.31,42.49,42.31,42.49,15400,35.1814036946346,35.3310764118418,35.1814036946346,35.3310764118418,18520.4094087744,0.0,1.0
2013-09-06,42.33,42.5,42.15,42.3,15900,35.1980339965465,35.3393915627977,35.0483612793394,35.1730885436787,19121.7214025657,0.0,1.0
2013-09-09,42.64,42.84,42.44,42.44,15800,35.4558036761811,35.6221066953001,35.289500657062,35.289500657062,19001.4590038074,0.0,1.0
2013-09-10,43.62,43.64,43.48,43.48,4100,36.2706884698644,36.2873187717763,36.1542763564811,36.1542763564811,4930.75834908927,0.0,1.0
2013-09-11,44.16,44.24,43.91,43.99,10000,36.7197066214858,36.7862278291335,36.511827847587,36.5783490552346,12026.2398758275,0.0,1.0
2013-09-12,44.16,44.34,43.9301,43.9301,7400,36.7197066214858,36.869379338693,36.5285413010085,36.5285413010085,8899.41750811236,0.0,1.0
2013-09-13,44.1025,44.29,44.1,44.29,10100,36.6718945034891,36.8278035839132,36.6698157157501,36.8278035839132,12146.5022745858,0.0,1.0
2013-09-16,44.92,45.14,44.9,44.98,5300,37.3516580941382,37.5345914151692,37.3350277922263,37.4015489998739,6373.90713418858,0.0,1.0
2013-09-17,45.15,45.3,45.02,45.3,7700,37.5429065661251,37.6676338304644,37.4348096036977,37.6676338304644,9260.20470438718,0.0,1.0
2013-09-18,45.32,45.75,44.98,45.13,22700,37.6842641323763,38.0418156234823,37.4015489998739,37.5262762642132,27299.5645181284,0.0,1.0
2013-09-19,45.63,45.82,45.55,45.64,13300,37.9420338120108,38.1000216801739,37.8755126043632,37.9503489629668,15994.8990348506,0.0,1.0
2013-09-20,45.48,45.71,45.0745,45.57,10800,37.8173065476715,38.0085550196585,37.4801271764077,37.8921429062751,12988.3390658937,0.0,1.0
2013-09-23,45.8899,45.96,45.62,45.8,10300,38.158144585356,38.2164337935573,37.9337186610549,38.083391378262,12387.0270721023,0.0,1.0
2013-09-24,46.0099,46.01,45.84,45.84,1300,38.2579263968275,38.258009548337,38.1166519820858,38.1166519820858,1563.41118385757,0.0,1.0
2013-09-25,45.57,46.0,45.55,46.0,1800,37.8921429062751,38.2496943973811,37.8755126043632,38.2496943973811,2164.72317764895,0.0,1.0
2013-09-26,45.92,46.11,45.68,45.71,17700,38.1831731897335,38.3411610578965,37.9836095667906,38.0085550196585,21286.4445802147,0.0,1.0
2013-09-27,45.67,46.13,45.4601,45.4601,10000,37.9752944158346,38.3577913598085,37.8007593972692,37.8007593972692,12026.2398758275,0.0,1.0
2013-09-30,46.32,46.95,46.1,46.24,15100,38.5157792279715,39.0396337381966,38.3328459069406,38.4492580203239,18159.6222124995,0.0,1.0
2013-10-01,46.53,46.75,46.4403,46.61,6600,38.6903973980465,38.8733307190775,38.6158104939717,38.7569186056942,7937.31831804616,0.0,1.0
2013-10-02,46.34,46.47,46.27,46.47,4600,38.5324095298835,38.6405064923108,38.4742034731918,38.6405064923108,5532.07034288064,0.0,1.0
2013-10-03,45.76,46.27,45.74,46.27,11000,38.0501307744382,38.4742034731918,38.0335004725263,38.4742034731918,13228.8638634103,0.0,1.0
2013-10-04,46.18,46.19,45.4381,45.4381,10900,38.3993671145882,38.4076822655442,37.7824660651661,37.7824660651661,13108.601464652,0.0,1.0
2013-10-07,46.16,46.4077,46.08,46.081,6100,38.3827368126763,38.5887031018553,38.3162156050287,38.3170471201243,7336.00632425478,0.0,1.0
2013-10-08,46.15,46.62,46.02,46.62,18500,38.3744216617204,38.7652337566501,38.266324699293,38.7652337566501,22248.5437702809,0.0,1.0
2013-10-09,46.49,46.7399,46.45,46.55,5000,38.6571367942227,38.864932416612,38.6238761903989,38.7070276999585,6013.11993791376,0.0,1.0
2013-10-10,47.25,47.43,46.91,47.01,15300,39.2890882668751,39.4387609840823,39.0063731343727,39.0895246439323,18400.1470100161,0.0,1.0
2013-10-11,47.94,47.959,47.37,47.47,8300,39.8628336828358,39.8786324696522,39.3888700783465,39.4720215879061,9981.77909693684,0.0,1.0
2013-10-14,47.616,47.73,47.14,47.14,7300,39.593422791863,39.6882155127608,39.1976216063596,39.1976216063596,8779.15510935407,0.0,1.0
2013-10-15,46.76,47.05,46.6401,47.02,11900,38.8816458700335,39.1227852477561,38.7819472100716,39.0978397948882,14311.2254522347,0.0,1.0
2013-10-16,47.22,47.25,46.9801,46.9801,4500,39.2641428140073,39.2890882668751,39.064662342574,39.064662342574,5411.80794412237,0.0,1.0
2013-10-17,47.43,47.43,47.0301,47.0301,5900,39.4387609840823,39.4387609840823,39.1062380973537,39.1062380973537,7095.48152673822,0.0,1.0
2013-10-18,47.56,47.56,47.32,47.32,14200,39.5468579465097,39.5468579465097,39.3472943235668,39.3472943235668,17077.260623675,0.0,1.0
2013-10-21,47.62,47.62,47.48,47.49,217000,39.5967488522454,39.5967488522454,39.480336738862,39.488651889818,260969.405305457,0.0,1.0
2013-10-22,47.88,48.0,47.73,47.91,5800,39.8129427771001,39.9127245885716,39.6882155127608,39.837888229968,6975.21912797996,0.0,1.0
2013-10-23,47.23,47.355,47.14,47.25,18800,39.2724579649632,39.3763973519126,39.1976216063596,39.2890882668751,22609.3309665557,0.0,1.0
2013-10-24,47.03,47.0899,46.62,46.73,9600,39.1061549458442,39.1559627000703,38.7652337566501,38.8567004171656,11545.1902807944,0.0,1.0
2013-10-25,47.34,47.588,47.03,47.03,13500,39.3639246254787,39.5701403691863,39.1061549458442,39.1061549458442,16235.4238323671,0.0,1.0
2013-10-28,47.01,47.24,47.01,47.12,39600,39.0895246439323,39.2807731159192,39.0895246439323,39.1809913044477,47623.9099082769,0.0,1.0
2013-10-29,47.34,47.5,47.16,47.16,6600,39.3639246254787,39.4969670407739,39.2142519082715,39.2142519082715,7937.31831804615,0.0,1.0
2013-10-30,46.42,46.83,46.29,46.72,23500,38.5989307375311,38.9398519267251,38.4908337751037,38.8483852662096,28261.6637081946,0.0,1.0
2013-10-31,46.39,46.5072,46.03,46.25,12300,38.5739852846632,38.671438853867,38.2746398502489,38.4575731712799,14792.2750472678,0.0,1.0
2013-11-01,46.31,46.5,46.0301,46.5,9600,38.5074640770156,38.6654519451787,38.2747230017585,38.6654519451787,11545.1902807944,0.0,1.0
2013-11-04,46.51,46.52,46.25,46.48,8100,38.6737670961346,38.6820822470906,38.4575731712799,38.6488216432668,9741.25429942029,0.0,1.0
2013-11-05,46.32,46.32,46.04,46.12,2600,38.5157792279715,38.5157792279715,38.2829550012049,38.3494762088525,3126.82236771515,0.0,1.0
2013-11-06,46.62,46.76,46.35,46.58,7500,38.7652337566501,38.8816458700335,38.5407246808394,38.7319731528263,9019.67990687063,0.0,1.0
2013-11-07,46.43,46.8,46.32,46.5,353900,38.607245888487,38.9149064738573,38.5157792279715,38.6654519451787,425608.629205536,0.0,1.0
2013-11-08,46.9,46.9299,46.3,46.55,15800,38.9980579834168,39.0229202847751,38.4991489260596,38.7070276999585,19001.4590038074,0.0,1.0
2013-11-11,46.77,46.87,46.72,46.86,4900,38.8899610209894,38.9731125305489,38.8483852662096,38.964797379593,5892.85753915548,0.0,1.0
2013-11-12,46.7817,47.0,46.734,46.91,4600,38.8996897476079,39.0812094929763,38.860026477548,39.0063731343727,5532.07034288065,0.0,1.0
2013-11-13,47.26,47.34,46.4999,46.63,6500,39.2974034178311,39.3639246254787,38.6653687936691,38.7735489076061,7817.05591928787,0.0,1.0
2013-11-14,47.395,47.488,47.0,47.0,9700,39.4096579557364,39.4869888596268,39.0812094929763,39.0812094929763,11665.4526795527,0.0,1.0
2013-11-15,47.48,47.63,47.28,47.33,10500,39.480336738862,39.6050640032013,39.314033719743,39.3556094745227,12627.5518696189,0.0,1.0
2013-11-18,47.39,47.75,47.271,47.75,246700,39.4055003802585,39.7048458146727,39.3065500838826,39.7048458146727,296687.337736664,0.0,1.0
2013-11-19,47.54,47.8699,47.37,47.37,27400,39.5302276445977,39.8045444746346,39.3888700783465,39.3888700783465,32951.8972597674,0.0,1.0
2013-11-20,47.4,47.83,47.3301,47.58,334300,39.4138155312144,39.7713670223204,39.3556926260323,39.5634882484216,402037.199048913,0.0,1.0
2013-11-21,47.32,47.53,47.25,47.4,47700,39.3472943235668,39.5219124936418,39.2890882668751,39.4138155312144,57365.1642076972,0.0,1.0
2013-11-22,47.53,47.6899,46.94,47.15,37000,39.5219124936418,39.6548717574275,39.0313185872406,39.2059367573156,44497.0875405617,0.0,1.0
2013-11-25,47.77,47.8699,47.67,47.85,31700,39.7214761165847,39.8045444746346,39.6383246070251,39.7879973242323,38123.1804063731,0.0,1.0
2013-11-26,47.7905,47.82,47.46,47.46,4900,39.7385221760444,39.7630518713644,39.4637064369501,39.4637064369501,5892.85753915547,0.0,1.0
2013-11-27,47.73,47.84,47.56,47.751,13900,39.6882155127608,39.7796821732763,39.5468579465097,39.7056773297683,16716.4734274002,0.0,1.0
2013-11-29,48.22,48.25,47.99,47.99,8500,40.0956579096025,40.1206033624704,39.9044094376156,39.9044094376156,10222.3038944534,0.0,1.0
2013-12-02,48.58,48.76,48.5,48.52,22200,40.3950033440168,40.5446760612239,40.3284821363692,40.3451124382811,26698.252524337,0.0,1.0
2013-12-03,48.3,48.5099,48.0949,48.5099,37600,40.1621791172501,40.3367141358156,39.9916353711435,40.3367141358156,45218.6619331114,0.0,1.0
2013-12-04,47.99,48.26,47.58,48.08,20400,39.9044094376156,40.1289185134263,39.5634882484216,39.9792457962192,24533.5293466881,0.0,1.0
2013-12-05,48.17,48.39,48.0301,48.0301,18600,40.0540821548228,40.2370154758537,39.937753192949,39.937753192949,22368.8061690391,0.0,1.0
2013-12-06,48.8477,48.94,48.39,48.9099,13500,40.6175999351076,40.6943487784311,40.2370154758537,40.6693201740537,16235.4238323671,0.0,1.0
2013-12-09,48.8,48.9068,48.65,48.85,57600,40.5779366650477,40.6667424772573,40.4532094007085,40.6195124198275,69271.1416847665,0.0,1.0
2013-12-10,48.548,48.66,48.32,48.46,39700,40.3683948609577,40.4615245516644,40.178809419162,40.2952215325454,47744.1723070352,0.0,1.0
2013-12-11,47.918,48.63,47.67,48.28,39100,39.8445403507327,40.4365790987966,39.6383246070251,40.1455488153382,47022.5979144856,0.0,1.0
2013-12-12,47.411,47.85,47.32,47.85,7500,39.422962197266,39.7879973242323,39.3472943235668,39.7879973242323,9019.67990687062,0.0,1.0
2013-12-13,47.48,47.65,47.4001,47.61,5000,39.480336738862,39.6216943051132,39.413898682724,39.5884337012894,6013.11993791375,0.0,1.0
2013-12-16,47.92,48.2,47.64,47.78,91200,39.8462033809239,40.0790276076906,39.6133791541573,39.7297912675406,109679.307667547,0.0,1.0
2013-12-17,48.09,48.09,47.68,47.77,5900,39.9875609471751,39.9875609471751,39.6466397579811,39.7214761165847,7095.48152673823,0.0,1.0
2013-12-18,47.76,48.09,46.88,47.38,13400,40.1864568634962,40.4641271056435,39.4460028844368,39.8667153725388,15925.3651590603,0.569197,1.0
2013-12-19,47.47,47.62,47.1601,47.62,37200,39.9424436203971,40.0686573668277,39.6816860202715,40.0686573668277,44210.7152176896,0.0,1.0
2013-12-20,47.7,47.7984,47.2001,47.2001,24300,40.135971364924,40.2187675825825,39.7153430193197,39.7153430193197,28879.5801018779,0.0,1.0
2013-12-23,48.27,48.49,48.1217,48.22,20200,40.6155836013602,40.800697096125,40.4908002773892,40.57351235255,24006.8937472401,0.0,1.0
2013-12-24,48.4,48.565,48.1329,48.42,10000,40.7249688482667,40.8638039693403,40.5002242371226,40.7417973477908,11884.6008649703,0.0,1.0
2013-12-26,48.19,48.24,47.99,48.0,9000,40.5482696032639,40.5903408520741,40.3799846080231,40.3883988577851,10696.1407784733,0.0,1.0
2013-12-27,48.03,48.1299,48.0001,48.06,3900,40.4136416070713,40.497699962194,40.3884830002828,40.4388843563574,4634.99433733842,0.0,1.0
2013-12-30,48.0517,48.2599,48.0378,48.22,4500,40.4319005290549,40.6070852091005,40.4202047218856,40.57351235255,5348.07038923665,0.0,1.0
2013-12-31,48.42,48.7899,48.13,48.7899,20100,40.7417973477908,41.0530404464886,40.4977841046916,41.0530404464886,23888.0477385903,0.0,1.0
2014-01-02,47.89,48.05,47.75,48.04,15600,40.2958421104027,40.4304701065953,40.1780426137342,40.4220558568333,18539.9773493537,0.0,1.0
2014-01-03,47.74,48.1,47.58,48.1,35700,40.1696283639721,40.4725413554055,40.0350003677795,40.4725413554055,42428.0250879441,0.0,1.0
2014-01-06,47.83,47.88,47.62,47.62,301200,40.2453566118305,40.2874278606407,40.0686573668277,40.0686573668277,357964.178052906,0.0,1.0
2014-01-07,48.24,48.38,47.91,48.11,40700,40.5903408520741,40.7081403487426,40.3126706099268,40.4809556051676,48370.3255204292,0.0,1.0
2014-01-08,48.29,48.3899,48.17,48.17,51800,40.6324121008843,40.716470456007,40.5314411037398,40.5314411037398,61562.2324805462,0.0,1.0
2014-01-09,48.19,48.3662,47.95,48.0,11400,40.5482696032639,40.696528684071,40.346327608975,40.3883988577851,13548.4449860662,0.0,1.0
2014-01-10,48.53,48.545,48.14,48.32,34700,40.8343540951732,40.8469754698163,40.5061983544537,40.6576548501704,41239.565001447,0.0,1.0
2014-01-13,48.46,48.9999,48.46,48.77,26500,40.7754543468389,41.2297396914914,40.7754543468389,41.0362960894621,31494.1922921714,0.0,1.0
2014-01-14,49.6901,49.83,48.53,48.53,89800,41.8104912100673,41.9282065642382,40.8343540951732,40.8343540951732,106723.715767434,0.0,1.0
2014-01-15,49.86,49.91,49.53,49.75,38300,41.9534493135243,41.9955205623345,41.6757790713771,41.8608925661419,45518.0213128364,0.0,1.0
2014-01-16,49.48,49.545,49.34,49.4,157400,41.6337078225668,41.6884004460201,41.5159083258983,41.5663938244705,187063.617614633,0.0,1.0
2014-01-17,49.61,49.735,49.38,49.54,8300,41.7430930694734,41.8482711914988,41.5495653249465,41.6841933211391,9864.21871792536,0.0,1.0
2014-01-21,49.0201,49.199,48.61,49.13,47300,41.2467364760107,41.3972674042536,40.9016680932695,41.3392090808955,56214.1620913096,0.0,1.0
2014-01-22,49.01,49.2,48.73,49.0,82100,41.238238083751,41.3981088292298,41.002639090414,41.229823833989,97572.5731014065,0.0,1.0
2014-01-23,48.93,49.0199,48.6,48.85,26600,41.1709240856547,41.2465681910155,40.8932538435075,41.1036100875584,31613.0383008211,0.0,1.0
2014-01-24,47.73,48.3901,47.65,48.3901,28900,40.1612141142101,40.7166387410023,40.0939001161138,40.7166387410023,34346.4964997643,0.0,1.0
2014-01-27,47.98,48.529,47.76,48.24,68300,40.3715703582611,40.833512670197,40.1864568634962,40.5903408520741,81171.8239077473,0.0,1.0
2014-01-28,48.15,48.332,48.13,48.13,32400,40.5146126042157,40.6677519498848,40.4977841046916,40.4977841046916,38506.1068025039,0.0,1.0
2014-01-29,47.98,48.5599,47.91,48.44,39600,40.3715703582611,40.8595127019617,40.3126706099268,40.7586258473148,47063.0194252825,0.0,1.0
2014-01-30,48.3,48.42,47.9201,47.9201,25000,40.6408263506463,40.7417973477908,40.3211690021865,40.3211690021865,29711.5021624258,0.0,1.0
2014-01-31,47.58,47.929,47.47,47.66,25700,40.0350003677795,40.3286576844747,39.9424436203971,40.1023143658758,30543.4242229738,0.0,1.0
2014-02-03,46.71,48.37,46.57,47.58,115100,39.3029606384822,40.6997260989806,39.1851611418136,40.0350003677795,136791.755955808,0.0,1.0
2014-02-04,47.47,47.62,47.11,47.36,34000,39.9424436203971,40.0686573668277,39.6395306289637,39.8498868730147,40407.6429408991,0.0,1.0
2014-02-05,47.9,47.9592,47.31,47.53,527200,40.3042563601648,40.354068718756,39.8078156242045,39.9929291189693,626556.157601235,0.0,1.0
2014-02-06,48.03,48.12,47.67,47.9,190400,40.4136416070713,40.4893698549296,40.1107286156379,40.3042563601648,226282.800469035,0.0,1.0
2014-02-07,48.49,48.566,47.9715,48.18,38000,40.800697096125,40.8646453943165,40.3644182459633,40.5398553535018,45161.4832868873,0.0,1.0
2014-02-10,47.91,48.11,47.88,48.06,9500,40.3126706099268,40.4809556051676,40.2874278606407,40.4388843563574,11290.3708217218,0.0,1.0
2014-02-11,48.44,48.5558,48.01,48.01,7900,40.7586258473148,40.8560628595592,40.3968131075472,40.3968131075472,9388.83468332657,0.0,1.0
2014-02-12,48.15,48.49,48.07,48.22,11200,40.5146126042157,40.800697096125,40.4472986061194,40.57351235255,13310.7529687668,0.0,1.0
2014-02-13,48.41,48.58,47.9314,48.02,12600,40.7333830980287,40.8764253439834,40.3306771044176,40.4052273573092,14974.5970898626,0.0,1.0
2014-02-14,48.3,48.65,48.19,48.19,280100,40.6408263506463,40.9353250923177,40.5482696032639,40.5482696032639,332887.670227819,0.0,1.0
2014-02-18,48.68,48.76,48.43,48.72,16900,40.9605678416038,41.0278818397001,40.7502115975528,40.9942248406519,20084.9754617998,0.0,1.0
2014-02-19,48.5001,48.94,48.1801,48.48,11100,40.8091954883847,41.1793383354168,40.5399394959995,40.792282846363,13191.9069601171,0.0,1.0
2014-02-20,49.4,49.429,48.6001,48.6001,23700,41.5663938244705,41.5907951487805,40.8933379860051,40.8933379860051,28166.5040499797,0.0,1.0
2014-02-21,49.35,49.6,49.35,49.44,6100,41.5243225756604,41.7346788197113,41.5243225756604,41.6000508235187,7249.60652763189,0.0,1.0
2014-02-24,49.3,49.545,49.19,49.19,8500,41.4822513268502,41.6884004460201,41.3896945794677,41.3896945794677,10101.9107352248,0.0,1.0
2014-02-25,49.52,49.7,49.23,49.23,377300,41.667364821615,41.8188213173317,41.4233515785159,41.4233515785159,448405.990635331,0.0,1.0
2014-02-26,49.74,49.78,49.5801,49.69,11100,41.8524783163799,41.886135315428,41.7179344626849,41.8104070675697,13191.9069601171,0.0,1.0
2014-02-27,50.34,50.41,49.62,49.9,33900,42.3573333021022,42.4162330504364,41.7515073192354,41.9871063125725,40288.7969322494,0.0,1.0
2014-02-28,50.8799,51.235,50.44,50.44,14000,42.8116186467546,43.1104086558046,42.4414757997226,42.4414757997226,16638.4412109585,0.0,1.0
2014-03-03,49.95,50.22,49.5,49.94,111700,42.0291775613827,42.2563623049577,41.6505363220909,42.0207633116206,132750.991661718,0.0,1.0
2014-03-04,50.61,50.74,50.23,50.52,665300,42.5845180456772,42.6939032925837,42.2647765547197,42.5087897978189,790682.495546476,0.0,1.0
2014-03-05,50.62,50.94,50.61,50.61,184100,42.5929322954392,42.8621882878245,42.5845180456772,42.5845180456772,218795.501924104,0.0,1.0
2014-03-06,51.2,51.54,51.02,51.02,16000,43.0809587816375,43.3670432735468,42.9295022859208,42.9295022859208,19015.3613839525,0.0,1.0
2014-03-07,51.0,51.5299,51.0,51.5299,5700,42.9126737863967,43.3585448812871,42.9126737863967,43.3585448812871,6774.22249303309,0.0,1.0
2014-03-10,51.54,51.54,51.12,51.31,20200,43.3670432735468,43.3670432735468,43.0136447835412,43.1735155290199,24006.8937472401,0.0,1.0
2014-03-11,51.04,51.5299,51.04,51.35,7400,42.9463307854449,43.3585448812871,42.9463307854449,43.2071725280681,8794.60464007804,0.0,1.0
2014-03-12,50.9,51.14,50.801,51.14,15700,42.8285312887763,43.0304732830653,42.7452302161321,43.0304732830653,18658.8233580034,0.0,1.0
2014-03-13,50.77,51.23,50.3623,51.17,242700,42.7191460418698,43.1062015309236,42.3760970790715,43.0557160323514,288439.26299283,0.0,1.0
2014-03-14,50.942,50.9599,50.7801,50.7801,4100,42.8638711377769,42.8789326448509,42.7276444341295,42.7276444341295,4872.68635463784,0.0,1.0
2014-03-17,51.718,51.752,51.1757,51.37,220000,43.5168169193111,43.545425368502,43.0605121547157,43.2240010275921,261461.219029347,0.0,1.0
2014-03-18,51.83,51.85,51.46,51.46,6100,43.6110565166459,43.62788501617,43.2997292754505,43.2997292754505,7249.6065276319,0.0,1.0
2014-03-19,51.8,52.34,51.64,52.23,16000,43.5858137673598,44.0401832545099,43.4511857711672,43.9476265071275,19015.3613839525,0.0,1.0
2014-03-20,51.9,52.0599,51.61,51.61,36200,43.6699562649802,43.8045001186752,43.4259430218811,43.4259430218811,43022.2551311926,0.0,1.0
2014-03-21,51.4,52.17,51.37,52.17,36600,43.2492437768783,43.8971410085552,43.2240010275921,43.8971410085552,43497.6391657914,0.0,1.0
2014-03-24,51.5801,52.117,51.21,52.0,199000,43.4007844150926,43.8525454848164,43.0893730313995,43.7540987626006,236503.557212909,0.0,1.0
2014-03-25,52.29,52.3,51.85,52.049,58500,43.9981120056997,44.0065262554617,43.62788501617,43.7953285864346,69524.9150600764,0.0,1.0
2014-03-26,51.62,52.3163,51.62,52.27,7800,43.4343572716431,44.0202414825739,43.4343572716431,43.9812835061756,9269.98867467686,0.0,1.0
2014-03-27,51.84,51.84,51.53,51.5378,2600,43.619470766408,43.619470766408,43.3586290237848,43.3651921385991,3089.99622489228,0.0,1.0
2014-03-28,51.9128,52.25,51.76,51.76,74700,43.6807265046756,43.9644550066515,43.5521567683116,43.5521567683116,88777.9684613284,0.0,1.0
2014-03-31,52.8,52.82,52.07,52.07,17800,44.4272387435637,44.4440672430877,43.8129985109348,43.8129985109348,21154.5895396472,0.0,1.0
2014-04-01,53.58,53.59,53.05,53.24,120700,45.0835502250027,45.0919644747647,44.6375949876146,44.7974657330934,143447.132440192,0.0,1.0
2014-04-02,53.72,53.9162,53.31,53.41,268600,45.2013497216712,45.3664373020024,44.8563654814276,44.940507979048,319220.379233103,0.0,1.0
2014-04-03,53.78,53.8099,53.5,53.52,20800,45.2518352202434,45.2769938270319,45.0162362269064,45.0330647264304,24719.9697991383,0.0,1.0
2014-04-04,53.09,53.99,52.921,53.93,32700,44.6712519866628,45.4285344652463,44.5290511656843,45.378048966674,38862.644828453,0.0,1.0
2014-04-07,52.84,53.584,52.58,53.29,107100,44.4608957426118,45.0869159249075,44.2421252487988,44.8395369819035,127284.075263832,0.0,1.0
2014-04-08,53.09,53.16,52.6601,53.13,45100,44.6712519866628,44.730151734997,44.3095233893927,44.7049089857109,53599.5499010162,0.0,1.0
2014-04-09,53.59,53.66,52.7,53.25,57600,45.0919644747647,45.150864223099,44.3430962459433,44.8058799828554,68455.3009822291,0.0,1.0
2014-04-10,52.45,53.65,52.39,53.48,50900,44.1327400018923,45.1424499733369,44.0822545033201,44.9994077273823,60492.618402699,0.0,1.0
2014-04-11,52.01,52.3,51.62,52.25,54800,43.7625130123626,44.0065262554617,43.4343572716431,43.9644550066515,65127.6127400374,0.0,1.0
2014-04-14,52.59,52.59,52.0,52.1,48300,44.2505394985609,44.2505394985609,43.7540987626006,43.838241260221,57402.6221778066,0.0,1.0
2014-04-15,52.18,52.6,51.86,52.6,176700,43.9055552583173,44.2589537483229,43.636299265932,44.2589537483229,210000.897284026,0.0,1.0
2014-04-16,52.45,52.74,52.39,52.74,7800,44.1327400018923,44.3767532449914,44.0822545033201,44.3767532449914,9269.98867467686,0.0,1.0
2014-04-17,52.6699,52.75,52.5019,52.5019,17400,44.3177693541595,44.3851674947535,44.1764099581573,44.1764099581573,20679.2055050484,0.0,1.0
2014-04-21,52.43,52.8399,52.38,52.56,35300,44.1159115023682,44.4608116001142,44.073840253558,44.2252967492747,41952.6410533453,0.0,1.0
2014-04-22,52.69,52.8199,52.5,52.63,7300,44.3346819961812,44.4439831005901,44.1748112507025,44.284196497609,8675.75863142835,0.0,1.0
2014-04-23,52.16,52.47,52.02,52.47,8400,43.8887267587932,44.1495685014164,43.7709272621247,44.1495685014164,9983.06472657507,0.0,1.0
2014-04-24,51.85,52.0965,51.84,52.06,16300,43.62788501617,43.8352962728042,43.619470766408,43.8045842611728,19371.8994099016,0.0,1.0
2014-04-25,51.43,52.0,51.4,52.0,51600,43.2744865261644,43.7540987626006,43.2492437768783,43.7540987626006,61324.5404632469,0.0,1.0
2014-04-28,51.66,51.88,51.18,51.47,118400,43.4680142706913,43.6531277654561,43.0641302821134,43.3081435252125,140713.674241249,0.0,1.0
2014-04-29,51.98,52.0,51.67,51.72,6300,43.7372702630765,43.7540987626006,43.4764285204533,43.5184997692635,7487.29854493131,0.0,1.0
2014-04-30,51.59,51.8965,51.48,51.79,30500,43.409114522357,43.6670112775635,43.3165577749746,43.5773995175978,36248.0326381595,0.0,1.0
2014-05-01,52.15,52.35,51.55,51.64,100400,43.8803125090311,44.0485975042719,43.3754575233088,43.4511857711672,119321.392684302,0.0,1.0
2014-05-02,51.8928,52.15,51.59,52.01,110700,43.6638980051515,43.8803125090311,43.409114522357,43.7625130123626,131562.531575222,0.0,1.0
2014-05-05,51.89,51.89,51.48,51.6,9900,43.6615420152182,43.6615420152182,43.3165577749746,43.417528772119,11765.7548563206,0.0,1.0
2014-05-06,51.3604,52.24,51.3604,52.15,8600,43.2159233478206,43.9560407568895,43.2159233478206,43.8803125090311,10220.7567438745,0.0,1.0
2014-05-07,52.07,52.07,51.64,51.69,14700,43.8129985109348,43.8129985109348,43.4511857711672,43.4932570199774,17470.3632715064,0.0,1.0
2014-05-08,51.65,51.929,51.591,51.83,30900,43.4596000209292,43.6943575892901,43.4099559473332,43.6110565166459,36723.4166727583,0.0,1.0
2014-05-09,51.3501,51.55,51.22,51.2901,3100,43.2072566705657,43.3754575233088,43.0977872811616,43.1567711719935,3684.2262681408,0.0,1.0
2014-05-12,51.85,51.9,51.61,51.67,107400,43.62788501617,43.6699562649802,43.4259430218811,43.4764285204533,127640.613289781,0.0,1.0
2014-05-13,52.75,52.75,51.8501,52.3,27300,44.3851674947535,44.3851674947535,43.6279691586676,44.0065262554617,32444.960361369,0.0,1.0
2014-05-14,52.35,52.734,52.35,52.51,4400,44.0485975042719,44.3717046951342,44.0485975042719,44.1832255004645,5229.22438058695,0.0,1.0
2014-05-15,52.51,52.62,51.96,52.49,18100,44.1832255004645,44.275782247847,43.7204417635524,44.1663970009405,21511.1275655963,0.0,1.0
2014-05-16,52.51,52.51,52.17,52.36,8200,44.1832255004645,44.1832255004645,43.8971410085552,44.057011754034,9745.37270927568,0.0,1.0
2014-05-19,52.51,52.51,52.4,52.42,7400,44.1832255004645,44.1832255004645,44.0906687530821,44.1074972526062,8794.60464007805,0.0,1.0
2014-05-20,51.7,52.32,51.651,52.32,23100,43.5016712697394,44.0233547549858,43.4604414459054,44.0233547549858,27453.4279980815,0.0,1.0
2014-05-21,52.05,52.06,51.8253,51.8253,3700,43.7961700114108,43.8045842611728,43.6071018192578,43.6071018192578,4397.30232003902,0.0,1.0
2014-05-22,52.08,52.26,51.92,51.93,13600,43.8214127606969,43.9728692564136,43.6867847645043,43.6951990142663,16163.0571763596,0.0,1.0
2014-05-23,52.37,52.45,52.09,52.11,43500,44.065426003796,44.1327400018923,43.8298270104589,43.846655509983,51698.0137626209,0.0,1.0
2014-05-27,52.61,52.69,52.48,52.54,24000,44.2673679980849,44.3346819961812,44.1579827511784,44.2084682497507,28523.0420759288,0.0,1.0
2014-05-28,52.28,52.5287,52.08,52.5,11900,43.9896977559377,44.1989601475196,43.8214127606969,44.1748112507025,14142.6750293147,0.0,1.0
2014-05-29,52.25,52.39,52.08,52.15,3600,43.9644550066515,44.0822545033201,43.8214127606969,43.8803125090311,4278.45631138932,0.0,1.0
2014-05-30,52.23,52.3865,52.144,52.19,9300,43.9476265071275,44.0793095159034,43.8752639591739,43.9139695080793,11052.6788044224,0.0,1.0
2014-06-02,52.8,52.8,52.2702,52.38,31600,44.4272387435637,44.4272387435637,43.9814517911709,44.073840253558,37555.3387333062,0.0,1.0
2014-06-03,52.62,52.65,52.41,52.43,81800,44.275782247847,44.3010249971331,44.0990830028442,44.1159115023682,97216.0350754572,0.0,1.0
2014-06-04,52.42,52.5,52.26,52.44,4100,44.1074972526062,44.1748112507025,43.9728692564136,44.1243257521303,4872.68635463783,0.0,1.0
2014-06-05,52.76,52.82,52.32,52.56,22100,44.3935817445155,44.4440672430877,44.0233547549858,44.2252967492747,26264.9679115844,0.0,1.0
2014-06-06,53.06,53.09,52.68,52.68,30900,44.6460092373767,44.6712519866628,44.3262677464192,44.3262677464192,36723.4166727583,0.0,1.0
2014-06-09,52.96,53.2,52.92,52.92,17700,44.5618667397563,44.7638087340452,44.5282097407081,44.5282097407081,21035.7435309975,0.0,1.0
2014-06-10,52.83,52.91,52.64,52.76,10400,44.4524814928498,44.5197954909461,44.292610747371,44.3935817445155,12359.9848995691,0.0,1.0
2014-06-11,52.8083,52.8083,52.78,52.78,600,44.4342225708662,44.4342225708662,44.4104102440396,44.4104102440396,713.076051898219,0.0,1.0
2014-06-12,52.32,52.519,52.26,52.4095,12100,44.0233547549858,44.1907983252504,43.9728692564136,44.0986622903561,14380.3670466141,0.0,1.0
2014-06-13,52.43,52.54,52.33,52.42,13700,44.1159115023682,44.2084682497507,44.0317690047478,44.1074972526062,16281.9031850094,0.0,1.0
2014-06-16,52.45,52.4865,52.2382,52.42,11100,44.1327400018923,44.1634520135238,43.9545261919323,44.1074972526062,13191.9069601171,0.0,1.0
2014-06-17,52.42,52.44,52.291,52.41,2700,44.1074972526062,44.1243257521303,43.9989534306759,44.0990830028442,3208.84223354199,0.0,1.0
2014-06-18,53.078,53.078,52.525,52.61,5000,44.6611548869483,44.6611548869483,44.1958468751076,44.2673679980849,5942.30043248517,0.0,1.0
2014-06-19,53.26,53.46,53.16,53.16,12100,44.8142942326174,44.9825792278582,44.730151734997,44.730151734997,14380.3670466141,0.0,1.0
2014-06-20,53.15,53.3,53.02,53.28,6700,44.721737485235,44.8479512316656,44.6123522383285,44.8311227321415,7962.68257953012,0.0,1.0
2014-06-23,53.12,53.24,53.01,53.15,201200,44.6964947359489,44.7974657330934,44.6039379885665,44.721737485235,239118.169403203,0.0,1.0
2014-06-24,52.86,53.14,52.78,53.11,126200,44.4777242421359,44.713323235473,44.4104102440396,44.6880804861869,149983.662915926,0.0,1.0
2014-06-25,52.49,52.51,52.1001,52.2399,73800,44.515660728613,44.532622306334,44.1849947709432,44.3035561992126,87020.2067451307,0.415086,1.0
2014-06-26,52.3395,52.37,52.028,52.35,12800,44.3880248562629,44.4138912622874,44.1238482832593,44.3969296845664,15092.9355872313,0.0,1.0
2014-06-27,52.53,52.57,52.11,52.11,48500,44.5495838840549,44.5835070394968,44.1933907519151,44.1933907519151,57188.0762484938,0.0,1.0
2014-06-30,52.223,52.42,52.07,52.42,5500,44.2892236660384,44.4562952065897,44.1594675964732,44.4562952065897,6485.24576013847,0.0,1.0
2014-07-01,52.48,52.61,52.13,52.15,17600,44.5071799397525,44.6174301949387,44.2103523296361,44.227313907357,20752.7864324431,0.0,1.0
2014-07-02,52.47,55.51,52.1201,54.97,58500,44.4986991508921,47.0768589644753,44.2019563486642,46.6188963660099,68979.4321760182,0.0,1.0
2014-07-03,52.85,52.95,52.6,52.6,33700,44.82096912759,44.9057770161947,44.6089494060782,44.6089494060782,39736.8694757575,0.0,1.0
2014-07-07,51.98,52.12,51.8,51.9,245300,44.083140496729,44.2018715407756,43.9304862972405,44.0152941858452,289241.960902176,0.0,1.0
2014-07-08,51.36,51.7,51.26,51.7,67900,43.5573315873798,43.8456784086358,43.4725236987751,43.8456784086358,80063.3067478912,0.0,1.0
2014-07-09,52.05,52.109,51.86,51.9,19600,44.1425060187523,44.1925426730291,43.9813710304033,44.0152941858452,23111.057617948,0.0,1.0
2014-07-10,52.05,52.05,51.62,51.62,10600,44.1425060187523,44.1425060187523,43.777832097752,43.777832097752,12498.8372831759,0.0,1.0
2014-07-11,52.1699,52.1699,51.842,52.14,25100,44.2441906771893,44.2441906771893,43.9661056104545,44.2188331184965,29596.3033780865,0.0,1.0
2014-07-14,52.9995,53.0999,52.8101,52.9,4600,44.947756921054,45.0329040412132,44.7871307800367,44.8633730718923,5424.02372666126,0.0,1.0
2014-07-15,52.83,53.12,52.67,53.12,21500,44.804007549869,45.0499504268227,44.6683149281015,45.0499504268227,25351.4152441777,0.0,1.0
2014-07-16,52.77,52.9199,52.7009,52.71,10100,44.7531228167062,44.8802498417247,44.6945205656804,44.7022380835434,11909.2694867997,0.0,1.0
2014-07-17,52.14,52.79,52.14,52.71,54800,44.2188331184965,44.7700843944272,44.2188331184965,44.7022380835434,64616.6304828342,0.0,1.0
2014-07-18,52.77,52.79,52.26,52.31,15600,44.7531228167062,44.7700843944272,44.3206025848222,44.3630065291245,18394.5152469382,0.0,1.0
2014-07-21,52.58,52.5889,52.27,52.53,12800,44.5919878283573,44.5995357304431,44.3290833736827,44.5495838840549,15092.9355872313,0.0,1.0
2014-07-22,52.8001,52.9399,52.8,52.84,14100,44.7786499911762,44.8972114194456,44.7785651832876,44.8124883387295,16625.8118578095,0.0,1.0
2014-07-23,52.76,52.792,52.6048,52.79,7800,44.7446420278457,44.7717805521993,44.6130201847312,44.7700843944272,9197.25762346911,0.0,1.0
2014-07-24,52.53,53.0,52.53,53.0,49500,44.5495838840549,44.948180960497,44.5495838840549,44.948180960497,58367.2118412462,0.0,1.0
2014-07-25,52.43,52.46,52.2372,52.44,25000,44.4647759954502,44.4902183620316,44.3012663862203,44.4732567843107,29478.3898188112,0.0,1.0
2014-07-28,52.5199,52.5486,52.17,52.52,8600,44.5410182873058,44.5653581513354,44.2442754850779,44.5411030951944,10140.5660976711,0.0,1.0
2014-07-29,52.27,52.58,52.21,52.52,24000,44.3290833736827,44.5919878283573,44.2781986405198,44.5411030951944,28299.2542260587,0.0,1.0
2014-07-30,52.43,52.54,52.2703,52.54,6700,44.4647759954502,44.5580646729154,44.3293377973485,44.5580646729154,7900.2084714414,0.0,1.0
2014-07-31,51.78,52.39,51.62,52.39,20100,43.9135247195196,44.4308528400083,43.777832097752,44.4308528400083,23700.6254143242,0.0,1.0
2014-08-01,52.3588,52.54,52.1901,52.47,129500,44.4043927787636,44.5580646729154,44.2613218706875,44.4986991508921,152698.059261442,0.0,1.0
2014-08-04,52.3588,52.54,52.1901,52.47,34400,44.4043927787636,44.5580646729154,44.2613218706875,44.4986991508921,40562.2643906843,0.0,1.0
2014-08-05,52.02,52.28,51.9988,52.26,242500,44.1170636521709,44.3375641625431,44.0990843797867,44.3206025848222,285940.381242469,0.0,1.0
2014-08-06,51.7072,51.99,51.62,51.86,22600,43.8517845766153,44.0916212855895,43.777832097752,43.9813710304033,26648.4643962054,0.0,1.0
2014-08-07,50.84,51.63,50.69,51.54,31200,43.1163305666353,43.7863128866125,42.9891187337282,43.7099857868683,36789.0304938764,0.0,1.0
2014-08-08,51.02,51.14,50.68,50.68,47600,43.2689847661238,43.3707542324494,42.9806379448677,42.9806379448677,56126.8542150165,0.0,1.0
2014-08-11,51.23,51.31,51.01,51.03,17400,43.4470813321937,43.5149276430774,43.2605039772633,43.2774655549842,20516.9593138926,0.0,1.0
2014-08-12,50.72,51.04,50.67,50.96,15400,43.0145611003096,43.2859463438447,42.9721571560073,43.2181000329609,18158.6881283877,0.0,1.0
2014-08-13,50.94,51.13,50.73,50.8,67900,43.20113845524,43.3622734435889,43.0230418891701,43.0824074111934,80063.3067478912,0.0,1.0
2014-08-14,51.4899,51.49,51.149,51.2199,15500,43.6674970346773,43.6675818425659,43.3783869424238,43.4385157354446,18276.601687663,0.0,1.0
2014-08-15,51.2,51.545,50.9887,51.51,57900,43.4216389656122,43.7142261812985,43.2424398969905,43.6845434202869,68271.9508203668,0.0,1.0
2014-08-18,50.37,50.54,50.3001,50.54,11600,42.7177334901931,42.8619069008211,42.6584527760584,42.8619069008211,13677.9728759284,0.0,1.0
2014-08-19,50.46,50.48,50.15,50.48,12800,42.7940605899374,42.8110221676583,42.5311561352628,42.8110221676583,15092.9355872313,0.0,1.0
2014-08-20,50.32,50.3863,50.03,50.11,43500,42.6753295458908,42.7315571760357,42.4293866689371,42.4972329798209,51292.3982847315,0.0,1.0
2014-08-21,50.62,50.8099,50.26,50.43,23500,42.9297532117049,43.0908033921653,42.624444812728,42.768618223356,27709.6864296825,0.0,1.0
2014-08-22,50.66,50.8693,50.65,50.75,16400,42.9636763671468,43.1411792779965,42.9551955782863,43.040003466891,19337.8237211402,0.0,1.0
2014-08-25,49.71,50.0899,49.655,50.07,31500,42.158001425402,42.4801865942113,42.1113570866695,42.463309824379,37142.7711717022,0.0,1.0
2014-08-26,50.07,50.15,49.62,49.81,35000,42.463309824379,42.5311561352628,42.0816743256578,42.2428093140068,41269.7457463357,0.0,1.0
2014-08-27,50.7,50.9299,50.5625,50.65,30200,42.9975995225887,43.1925728584909,42.8809886757572,42.9551955782863,35609.8949011239,0.0,1.0
2014-08-28,50.63,50.77,50.5454,50.5454,15900,42.9382340005654,43.056965044612,42.8664865268058,42.8664865268058,18748.2559247639,0.0,1.0
2014-08-29,50.8,50.87,50.6301,50.7,19400,43.0824074111934,43.1417729332167,42.938318808454,42.9975995225887,22875.2304993975,0.0,1.0
2014-09-02,51.07,51.72,50.93,51.19,49500,43.3113887104261,43.8626399863567,43.1926576663795,43.4131581767518,58367.2118412462,0.0,1.0
2014-09-03,51.32,51.54,51.09,51.54,16100,43.5234084319379,43.7099857868683,43.3283502881471,43.7099857868683,18984.0830433144,0.0,1.0
2014-09-04,50.56,51.32,50.5,51.32,13600,42.8788684785421,43.5234084319379,42.8279837453793,43.5234084319379,16036.2440614333,0.0,1.0
2014-09-05,50.71,50.91,50.61,50.91,14500,43.0060803114492,43.1756960886586,42.9212724228444,43.1756960886586,17097.4660949105,0.0,1.0
2014-09-08,51.23,51.23,51.01,51.13,24700,43.4470813321937,43.4470813321937,43.2605039772633,43.3622734435889,29124.6491409854,0.0,1.0
2014-09-09,50.59,51.11,50.55,51.11,4600,42.9043108451235,43.345311865868,42.8703876896816,43.345311865868,5424.02372666126,0.0,1.0
2014-09-10,50.7,50.91,50.29,50.66,19400,42.9975995225887,43.1756960886586,42.6498871793094,42.9636763671468,22875.2304993975,0.0,1.0
2014-09-11,50.7,50.71,50.1873,50.48,15600,42.9975995225887,43.0060803114492,42.5627894777123,42.8110221676583,18394.5152469382,0.0,1.0
2014-09-12,50.66,50.86,50.46,50.86,9400,42.9636763671468,43.1332921443562,42.7940605899374,43.1332921443562,11083.874571873,0.0,1.0
2014-09-15,50.57,50.834,50.25,50.834,16500,42.8873492674026,43.111242093319,42.6159640238675,43.111242093319,19455.7372804154,0.0,1.0
2014-09-16,50.8061,50.92,50.22,50.6399,6500,43.0875806923983,43.1841768775191,42.5905216572861,42.9466299815373,7664.38135289091,0.0,1.0
2014-09-17,51.06,51.0799,50.81,50.93,10200,43.3029079215656,43.319784691398,43.0908882000539,43.1926576663795,12027.183046075,0.0,1.0
2014-09-18,51.16,51.2787,50.95,51.06,9500,43.3877158101704,43.4883827739442,43.2096192441005,43.3029079215656,11201.7881311482,0.0,1.0
2014-09-19,50.93,51.158,50.916,51.12,10400,43.1926576663795,43.3860196523983,43.1807845619749,43.3537926547285,12263.0101646255,0.0,1.0
2014-09-22,50.7,51.0199,50.614,50.93,22677,42.9975995225887,43.2688999582352,42.9246647383886,43.1926576663795,26739.2578368473,0.0,1.0
2014-09-23,50.94,51.19,50.81,51.19,33714,43.20113845524,43.4131581767518,43.0908882000539,43.4131581767518,39753.377374056,0.0,1.0
2014-09-24,51.43,51.46,50.52,50.89,54068,43.6166971094031,43.6421394759845,42.8449453231002,43.1587345109376,63753.5032289393,0.0,1.0
2014-09-25,50.87,51.234,50.67,51.02,8671,43.1417729332167,43.4504736477379,42.9721571560073,43.2689847661238,10224.2847247565,0.0,1.0
2014-09-26,50.9703,50.9703,50.56,50.57,4730,43.2268352454872,43.2268352454872,42.8788684785421,42.8873492674026,5577.31135371908,0.0,1.0
2014-09-29,50.96,51.105,50.56,50.7,160219,43.2181000329609,43.3410714714378,42.8788684785421,42.9975995225887,188919.925535205,0.0,1.0
2014-09-30,50.93,51.13,50.36,50.36,41779,43.1926576663795,43.3622734435889,42.7092527013327,42.7092527013327,49263.1059296046,0.0,1.0
2014-10-01,50.77,51.21,50.66,51.1,112112,43.056965044612,43.4301197544727,42.9636763671468,43.3368310770075,132195.249574662,0.0,1.0
2014-10-02,50.91,50.99,50.4504,50.49,253552,43.1756960886586,43.2435423995424,42.7859190326313,42.8195029565188,298972.187813569,0.0,1.0
2014-10-03,51.1,51.22,51.0,51.12,32245,43.3368310770075,43.4386005433332,43.2520231884028,43.3537926547285,38021.2271883027,0.0,1.0
2014-10-06,50.84,51.12,50.71,51.12,28723,43.1163305666353,43.3537926547285,43.0060803114492,43.3537926547285,33868.3116306286,0.0,1.0
2014-10-07,50.0,50.64,50.0,50.56,37335,42.4039443023557,42.9467147894259,42.4039443023557,42.8788684785421,44023.0273554127,0.0,1.0
2014-10-08,50.88,50.98,49.94,50.0,58765,43.1502537220772,43.2350616106819,42.3530595691929,42.4039443023557,69291.9031080976,0.0,1.0
2014-10-09,49.98,51.0,49.98,50.58,46373,42.3869827246348,43.2520231884028,42.3869827246348,42.895830056263,54680.0548427092,0.0,1.0
2014-10-10,49.3,49.9199,49.1,49.75,13734,41.8102890821227,42.3360131835833,41.6406733049133,42.1919245808439,16194.2482308621,0.0,1.0
2014-10-13,48.45,49.64,48.4,49.64,35293,41.0894220289827,42.0986359033787,41.0470180846803,42.0986359033787,41615.2324750121,0.0,1.0
2014-10-14,48.67,49.108,48.45,48.45,25595,41.275999383913,41.6474579360017,41.0894220289827,41.0894220289827,30179.9754964989,0.0,1.0
2014-10-15,48.65,48.684,47.58,48.49,57991,41.2590378061921,41.2878724883177,40.3515933981217,41.1233451844246,68379.2521593072,0.0,1.0
2014-10-16,48.8701,49.3,47.95,47.95,34566,41.4456999690111,41.8102890821227,40.6653825859591,40.6653825859591,40758.0008990811,0.0,1.0
2014-10-17,49.12,49.6445,48.9475,49.2,8223,41.6576348826342,42.102452258366,41.5113412747911,41.725481193518,9696.03197920339,0.0,1.0
2014-10-20,49.07,49.13,48.398,48.83,10663,41.6152309383319,41.6661156714947,41.0453219269082,41.4116920056806,12573.1228255194,0.0,1.0
2014-10-21,49.86,49.89,49.07,49.44,26417,42.2852132583091,42.3106556248905,41.6152309383319,41.9290201261693,31149.2249537414,0.0,1.0
2014-10-22,49.09,49.58,49.08,49.26,22008,41.6321925160528,42.0477511702159,41.6237117271924,41.7763659266808,25950.4161252959,0.0,1.0
2014-10-23,48.89,49.3,48.89,49.07,10271,41.4625767388434,41.8102890821227,41.4625767388434,41.6152309383319,12110.9016731604,0.0,1.0
2014-10-24,49.06,49.26,48.77,48.77,5131,41.6067501494714,41.7763659266808,41.3608072725178,41.3608072725178,6050.14472641282,0.0,1.0
2014-10-27,49.0,49.0637,48.66,48.66,7119,41.5558654163086,41.6098880413498,41.2675185950526,41.2675185950526,8394.26628480468,0.0,1.0
2014-10-28,49.48,49.5199,49.19,49.25,5538,41.9629432816112,41.9967816291645,41.7170004046575,41.7678851378204,6530.05291266306,0.0,1.0
2014-10-29,48.9,49.36,48.67,49.36,43860,41.4710575277039,41.8611738152856,41.275999383913,41.8611738152856,51716.8870981224,0.0,1.0
2014-10-30,48.74,49.14,48.01,48.32,16799,41.3353649059363,41.6745964603552,40.7162673191219,40.9791717737966,19808.2988226484,0.0,1.0
2014-10-31,48.89,49.16,48.76,49.16,9471,41.4625767388434,41.6915580380761,41.3523264836573,41.6915580380761,11167.5931989584,0.0,1.0
2014-11-03,48.85,49.14,48.54,48.64,64340,41.4286535834015,41.6745964603552,41.1657491287269,41.2505570173316,75865.5840376926,0.0,1.0
2014-11-04,49.02,49.0999,48.74,48.85,77488,41.5728269940295,41.6405884970247,41.3353649059363,41.4286535834015,91368.8588112018,0.0,1.0
2014-11-05,49.27,49.33,48.97,48.98,23521,41.7848467155413,41.8357314487041,41.5304230497272,41.5389038385877,27734.4482771303,0.0,1.0
2014-11-06,49.79,49.8015,49.3125,49.3125,9449,42.2258477362858,42.2356006434754,41.8208900681983,41.8208900681983,11141.6522159179,0.0,1.0
2014-11-07,49.37,49.6199,49.1455,49.36,21711,41.869654604146,42.0815895177692,41.6792608942284,41.8611738152856,25600.2128542484,0.0,1.0
2014-11-10,49.22,49.424,49.17,49.36,105167,41.742442771239,41.9154508639926,41.7000388269366,41.8611738152856,124006.152882997,0.0,1.0
2014-11-11,48.85,48.9181,48.61,48.72,10962,41.4286535834015,41.4864077555413,41.2251146507502,41.3184033282154,12925.6843677523,0.0,1.0
2014-11-12,48.82,48.8498,48.61,48.71,33469,41.4032112168201,41.4284839676243,41.2251146507502,41.3099225393549,39464.4891538317,0.0,1.0
2014-11-13,48.38,48.905,48.3723,48.74,14212,41.0300565069594,41.4752979221341,41.0235262995368,41.3353649059363,16757.8750441978,0.0,1.0
2014-11-14,48.56,48.63,48.32,48.54,12843,41.1827107064479,41.2420762284712,40.9791717737966,41.1657491287269,15143.6384177197,0.0,1.0
2014-11-17,48.5,48.77,48.49,48.59,25924,41.131825973285,41.3608072725178,41.1233451844246,41.2081530730293,30567.9111065145,0.0,1.0
2014-11-18,48.63,48.68,48.22,48.66,11307,41.2420762284712,41.2844801727735,40.8943638851918,41.2675185950526,13332.4861472519,0.0,1.0
2014-11-19,48.53,48.72,48.47,48.57,57250,41.1572683398664,41.3184033282154,41.1063836067036,41.1911914953083,67505.5126850778,0.0,1.0
2014-11-20,48.42,48.84,48.39,48.84,6646,41.0639796624013,41.4201727945411,41.0385372958199,41.4201727945411,7836.53514943277,0.0,1.0
2014-11-21,48.5,48.86,48.5,48.86,28387,41.131825973285,41.437134372262,41.131825973285,41.437134372262,33472.1220714638,0.0,1.0
2014-11-24,47.85,48.11,47.76,48.11,25992,40.5805746973544,40.8010752077267,40.5042475976102,40.8010752077267,30648.0923268216,0.0,1.0
2014-11-25,47.74,47.8899,47.685,47.8899,28186,40.4872860198892,40.6144130449077,40.4406416811566,40.6144130449077,33235.1158173205,0.0,1.0
2014-11-26,48.47,48.48,48.2613,48.28,125332,41.1063836067036,41.1148643955641,40.9293895431856,40.9452486183547,147783.42211085,0.0,1.0
2014-11-28,48.48,48.59,48.25,48.25,9247,41.1148643955641,41.2081530730293,40.9198062517733,40.9198062517733,10903.4668261819,0.0,1.0
2014-12-01,48.04,48.13,47.8512,48.11,84421,40.7417096857034,40.8180367854476,40.5815923920177,40.8010752077267,99543.8058757544,0.0,1.0
2014-12-02,47.39,47.724,47.34,47.6,180316,40.1904584097727,40.4737167577125,40.1480544654704,40.3685549758426,212617.013542751,0.0,1.0
2014-12-03,47.65,47.73,47.34,47.42,26904,40.410958920145,40.4788052310288,40.1480544654704,40.2159007763542,31723.4639874119,0.0,1.0
2014-12-04,47.99,48.02,47.5,47.5,10690,40.699305741401,40.7247481079824,40.2837470872379,40.2837470872379,12604.9594865237,0.0,1.0
2014-12-05,47.85,48.16,47.75,47.75,50058,40.5805746973544,40.843479152029,40.4957668087497,40.4957668087497,59025.1695020021,0.0,1.0
2014-12-08,47.86,48.1,47.74,47.75,38917,40.5890554862149,40.7925944188662,40.4872860198892,40.4957668087497,45888.419863147,0.0,1.0
2014-12-09,48.27,48.35,47.9,47.9,34156,40.9367678294942,41.004614140378,40.6229786416568,40.6229786416568,40274.5553060526,0.0,1.0
2014-12-10,47.79,48.16,47.7455,48.16,48579,40.5296899641916,40.843479152029,40.4919504537625,40.843479152029,57281.2279603212,0.0,1.0
2014-12-11,48.06,48.525,47.97,48.23,46203,40.7586712634243,41.1530279454362,40.6823441636801,40.9028446740523,54479.6017919414,0.0,1.0
2014-12-12,47.68,48.14,47.64,48.11,70946,40.4364012867264,40.8265175743081,40.4024781312845,40.8010752077267,83654.9537634152,0.0,1.0
2014-12-15,47.71,48.04,47.5,47.95,19205,40.4618436533078,40.7417096857034,40.2837470872379,40.6653825859591,22645.2990588108,0.0,1.0
2014-12-16,47.57,48.21,47.55,47.55,47211,40.3431126092612,40.8858830963314,40.3261510315403,40.3261510315403,55668.1704694359,0.0,1.0
2014-12-17,47.45,47.52,46.87,47.18,21952,40.6286616182722,40.6885985268766,40.1320415184071,40.3974763993695,25637.6252259204,0.456701,1.0
2014-12-18,47.56,47.56,47.03,47.12,26693,40.7228481889362,40.7228481889362,40.2690401666457,40.34610190628,31174.6141652467,0.0,1.0
2014-12-19,47.95,48.1299,47.3,47.3,33034,41.0567823940179,41.2108202491312,40.5002253855484,40.5002253855484,38580.2346808061,0.0,1.0
2014-12-22,47.78,47.92,47.435,47.66,67066,40.9112213302644,41.0310951474732,40.6158179949998,40.8084723440854,78326.0283072877,0.0,1.0
2014-12-23,47.11,47.63,47.07,47.63,8450,40.3375394907651,40.7827850975406,40.3032898287054,40.7827850975406,9868.71051198194,0.0,1.0
2014-12-24,46.92,47.23,46.92,47.23,2343,40.1748535959817,40.440288476944,40.1748535959817,40.440288476944,2736.37736444659,0.0,1.0
2014-12-26,46.98,47.4,46.9001,47.3945,6567,40.2262280890712,40.5858495406976,40.157814389107,40.5811402121644,7669.56472570241,0.0,1.0
2014-12-29,46.53,46.69,46.15,46.58,7998,39.8409193909,39.9779180391386,39.5155476013332,39.8837314684746,9340.82209169604,0.0,1.0
2014-12-30,46.44,46.69,46.4,46.44,14150,39.7638576512657,39.9779180391386,39.7296079892061,39.7638576512657,16525.710502313,0.0,1.0
2014-12-31,46.78,47.181,46.77,46.99,31020,40.0549797787729,40.398332640921,40.0464173632579,40.2347905045861,36228.0946842224,0.0,1.0
2015-01-02,46.58,46.88,46.25,46.73,11106,39.8837314684746,40.140603933922,39.6011717564824,40.0121677011983,12970.6389285292,0.0,1.0
2015-01-05,45.72,46.12,45.4601,46.12,56295,39.1473637341919,39.4898603547885,38.9248265549592,39.4898603547885,65746.6341150323,0.0,1.0
2015-01-06,45.51,45.95,45.21,45.94,107539,38.9675530083786,39.3442992910349,38.7106805429312,39.33573687552,125594.231922843,0.0,1.0
2015-01-07,46.14,46.17,45.78,45.85,52387,39.5069851858183,39.532672432363,39.1987382272813,39.2586751358858,61182.5014900826,0.0,1.0
2015-01-08,46.67,46.69,46.519,46.54,22873,39.9607932081088,39.9779180391386,39.8315007338336,39.8494818064149,26713.2562769897,0.0,1.0
2015-01-09,46.4499,46.71,46.09,46.71,40433,39.7723344426255,39.9950428701685,39.4641731082437,39.9950428701685,47221.4878261498,0.0,1.0
2015-01-12,46.38,46.53,46.2301,46.45,52544,39.7124831581763,39.8409193909,39.5841325496077,39.7724200667807,61365.8609635005,0.0,1.0
2015-01-13,46.43,46.8365,45.92,46.67,51863,39.7552952357508,40.1033574264321,39.3186120444902,39.9607932081088,60570.5246488663,0.0,1.0
2015-01-14,46.82,47.16,46.72,46.84,47820,40.0892294408325,40.3803515683396,40.0036052856834,40.1063542718624,55848.7262346718,0.0,1.0
2015-01-15,46.59,47.078,46.36,47.078,46798,39.8922938839895,40.3101397611173,39.6953583271464,40.3101397611173,54655.1378153528,0.0,1.0
2015-01-16,46.77,46.8291,46.31,46.64,46088,40.0464173632579,40.0970212389511,39.6525462495718,39.935105961564,53825.9325533993,0.0,1.0
2015-01-20,46.74,46.78,46.47,46.49,37679,40.0207301167132,40.0549797787729,39.7895448978105,39.8066697288403,44005.1057255583,0.0,1.0
2015-01-21,46.64,46.87,46.33,46.33,30494,39.935105961564,40.1320415184071,39.6696710806017,39.6696710806017,35613.7820535358,0.0,1.0
2015-01-22,46.73,46.73,46.42,46.62,22029,40.0121677011983,40.0121677011983,39.7467328202359,39.9179811305342,25727.5531205266,0.0,1.0
2015-01-23,46.59,46.59,46.17,46.37,67269,39.8922938839895,39.8922938839895,39.532672432363,39.7039207426613,78563.1109385223,0.0,1.0
2015-01-26,46.25,46.31,45.98,46.16,16338,39.6011717564824,39.6525462495718,39.3699865375796,39.5241100168481,19081.0641828119,0.0,1.0
2015-01-27,46.45,46.63,46.21,46.27,22443,39.7724200667807,39.9265435460491,39.5669220944227,39.6182965875122,26211.061540877,0.0,1.0
2015-01-28,45.87,46.64,45.82,46.64,33516,39.2757999669156,39.935105961564,39.232987889341,39.935105961564,39143.1599431464,0.0,1.0
2015-01-29,46.42,46.6,46.16,46.6,25667,39.7467328202359,39.9008562995044,39.5241100168481,39.9008562995044,29976.3541669871,0.0,1.0
2015-01-30,46.17,46.45,46.02,46.26,26346,39.532672432363,39.7724200667807,39.4042361996393,39.6097341719973,30769.3546921511,0.0,1.0
2015-02-02,46.5,46.61,45.86,46.12,35811,39.8152321443552,39.9094187150193,39.2672375514007,39.4898603547885,41823.478360306,0.0,1.0
2015-02-03,46.95,47.04,46.73,46.85,38957,40.2005408425264,40.2776025821607,40.0121677011983,40.1149166873773,45497.6751970747,0.0,1.0
2015-02-04,46.65,46.97,46.62,46.82,10616,39.943668377079,40.2176656735562,39.9179811305342,40.0892294408325,12398.3705083077,0.0,1.0
2015-02-05,47.41,47.65,47.3505,47.42,57720,40.5944119562125,40.7999099285705,40.5434655838988,40.6029743717274,67410.8841126152,0.0,1.0
2015-02-06,47.2,47.5599,47.07,47.49,111561,40.4146012303993,40.7227625647811,40.3032898287054,40.6629112803318,130291.5045476,0.0,1.0
2015-02-09,46.92,47.48,46.82,47.48,38621,40.1748535959817,40.6543488648169,40.0892294408325,40.6543488648169,45105.2625660656,0.0,1.0
2015-02-10,47.39,47.5,47.12,47.13,94177,40.5772871251827,40.6714736958467,40.34610190628,40.3546643217949,109988.822471825,0.0,1.0
2015-02-11,46.95,47.1799,46.8801,47.1799,6965,40.2005408425264,40.3973907752143,40.1406895580772,40.3973907752143,8134.38683029045,0.0,1.0
2015-02-12,47.06,47.11,46.69,46.76,20538,40.2947274131905,40.3375394907651,39.9779180391386,40.037854947743,23986.2220704243,0.0,1.0
2015-02-13,46.89,46.98,46.72,46.9085,17675,40.1491663494369,40.2262280890712,40.0036052856834,40.1650068181395,20642.5394437019,0.0,1.0
2015-02-17,47.95,47.95,47.54,47.54,7054,41.0567823940179,41.0567823940179,40.7057233579064,40.7057233579064,8238.32946171842,0.0,1.0
2015-02-18,48.38,48.4,47.99,48.06,48624,41.4249662611593,41.4420910921891,41.0910320560776,41.150968964682,56787.713601729,0.0,1.0
2015-02-19,48.27,48.3881,47.99,48.32,35727,41.3307796904952,41.4319018177264,41.0910320560776,41.3735917680698,41725.3752025537,0.0,1.0
2015-02-20,48.34,48.55,48.001,48.25,32379,41.3907165990996,41.5705273249128,41.100450713144,41.3136548594654,37815.2636292856,0.0,1.0
2015-02-23,48.14,48.46,48.14,48.17,10312,41.2194682888013,41.4934655852786,41.2194682888013,41.2451555353461,12043.3305088234,0.0,1.0
2015-02-24,47.54,47.75,47.38,47.599,36203,40.7057233579064,40.8855340837196,40.5687247096678,40.7562416094444,42281.2930964831,0.0,1.0
2015-02-25,47.69,48.02,47.67,47.74,12936,40.8341595906301,41.1167193026223,40.8170347596003,40.8769716682047,15107.886293846,0.0,1.0
2015-02-26,47.74,48.03,47.74,47.85,8649,40.8769716682047,41.1252817181372,40.8769716682047,40.9711582388688,10101.121564276,0.0,1.0
2015-02-27,47.69,47.8999,47.61,47.73,78285,40.8341595906301,41.0138846922882,40.7656602665108,40.8684092526898,91428.6393408884,0.0,1.0
2015-03-02,48.1425,48.4799,47.94,48.25,69621,41.22160889268,41.5105047921533,41.048219978503,41.3136548594654,81309.9993555853,0.0,1.0
2015-03-03,48.135,48.2595,47.95,48.16,57773,41.2151870810439,41.3217891542046,41.0567823940179,41.2365931198311,67472.7825335778,0.0,1.0
2015-03-04,48.18,48.2299,47.82,48.21,4737,41.253717950861,41.2964444042804,40.945470992324,41.2794051974057,5532.31736038561,0.0,1.0
2015-03-05,48.11,48.55,48.06,48.36,35676,41.1937810422566,41.5705273249128,41.150968964682,41.4078414301294,41665.8125710613,0.0,1.0
2015-03-06,47.53,47.92,47.3901,47.67,29655,40.6971609423915,41.0310951474732,40.5773727493378,40.8170347596003,34633.9183707485,0.0,1.0
2015-03-09,48.29,48.43,47.87,48.0,14350,41.347904521525,41.4677783387339,40.9882830698986,41.0995944715925,16759.2894493421,0.0,1.0
2015-03-10,47.2,47.68,47.18,47.68,22832,40.4146012303993,40.8255971751152,40.3974763993695,40.8255971751152,26665.3725928487,0.0,1.0
2015-03-11,47.97,48.2999,47.77,47.77,12689,41.0739072250478,41.3563813128848,40.9026589147495,40.9026589147495,14819.4162942649,0.0,1.0
2015-03-12,48.76,48.78,48.07,48.07,6367,41.7503380507261,41.7674628817559,41.1595313801969,41.1595313801969,7435.98577867325,0.0,1.0
2015-03-13,48.52,48.54,48.24,48.42,29607,41.5448400783681,41.5619649093979,41.3050924439505,41.4592159232189,34577.8594234615,0.0,1.0
2015-03-16,48.48,48.63,48.18,48.39,24687,41.5105904163084,41.6390266490322,41.253717950861,41.4335286766742,28831.8173265442,0.0,1.0
2015-03-17,48.57,48.74,48.24,48.43,21440,41.5876521559427,41.7332132196962,41.3050924439505,41.4677783387339,25039.6631215258,0.0,1.0
2015-03-18,48.71,49.0,48.2805,48.41,423916,41.7075259731515,41.955836023084,41.3397702267859,41.450653507704,495089.264544063,0.0,1.0
2015-03-19,49.03,49.74,48.93,49.54,112662,41.9815232696288,42.5894547711877,41.8958991144796,42.4182064608894,131577.356650995,0.0,1.0
2015-03-20,49.42,49.44,49.01,49.04,16211,42.3154574747104,42.3325823057403,41.9643984385989,41.9900856851437,18932.7415514485,0.0,1.0
2015-03-23,50.58,50.6299,49.67,49.77,22604,43.3086976744406,43.35142412786,42.5295178625833,42.6151420177325,26399.0925932355,0.0,1.0
2015-03-24,50.94,51.01,50.69,50.78,105916,43.6169446329775,43.6768815415819,43.4028842451047,43.4799459847389,123698.738767702,0.0,1.0
2015-03-25,50.5,51.0,50.46,50.89,21546,43.2401983503213,43.668319126067,43.2059486882616,43.574132555403,25163.4599634512,0.0,1.0
2015-03-26,50.39,50.58,50.31,50.49,51539,43.1460117796572,43.3086976744406,43.0775124555379,43.2316359348064,60192.126754679,0.0,1.0
2015-03-27,50.1,50.49,50.03,50.42,11458,42.8977017297247,43.2316359348064,42.8377648211203,43.171699026202,13381.7378753005,0.0,1.0
2015-03-30,50.86,51.24,50.5,50.52,45952,43.5484453088582,43.873817098425,43.2401983503213,43.2573231813511,53667.0988694195,0.0,1.0
2015-03-31,50.59,50.98,50.429,50.72,14743,43.3172600899555,43.6511942950372,43.1794052001654,43.4285714916494,17218.2720802544,0.0,1.0
2015-04-01,51.33,51.38,50.81,51.07,35270,43.9508788380592,43.9936909156338,43.5056332312836,43.7282560346714,41191.6473085921,0.0,1.0
2015-04-02,51.75,51.89,51.62,51.64,49515,44.3105002896857,44.4303741068945,44.1991888879918,44.2163137190216,57828.3078107439,0.0,1.0
2015-04-06,52.74,52.92,52.19,52.2,89663,45.1581794256623,45.3123029049307,44.6872465723419,44.6958089878569,104716.945637377,0.0,1.0
2015-04-07,52.5299,52.8599,52.466,52.58,16316,44.9782830756939,45.2608427876861,44.9235692405536,45.0211807774236,19055.3704986387,0.0,1.0
2015-04-08,52.84,52.89,52.1801,52.59,39263,45.2438035808114,45.286615658386,44.6787697809822,45.0297431929385,45855.0509860293,0.0,1.0
2015-04-09,52.99,53.43,52.72,52.98,35883,45.3722398135351,45.7489860961914,45.1410545946324,45.3636773980202,41907.5667812365,0.0,1.0
2015-04-10,52.5,53.14,52.24,53.14,33560,44.9526814533043,45.5006760462589,44.7300586499165,45.5006760462589,39194.5473114928,0.0,1.0
2015-04-13,52.01,52.18,51.3301,51.38,26705,44.5331230930735,44.678684156827,43.9509644622144,43.9936909156338,31188.6289020684,0.0,1.0
2015-04-14,52.22,52.66,52.14,52.2201,8227,44.7129338188867,45.0896801015429,44.6444344947674,44.7130194430418,9608.26998604443,0.0,1.0
2015-04-15,52.19,52.32,52.0,52.32,9453,44.6872465723419,44.7985579740358,44.5245606775585,44.7985579740358,11040.1089313332,0.0,1.0
2015-04-16,52.33,52.78,52.0,52.46,345980,44.8071203895507,45.1924290877219,44.5245606775585,44.9184317912446,404068.220465742,0.0,1.0
2015-04-17,52.51,52.76,51.94,51.9542,128401,44.9612438688192,45.1753042566921,44.473186184469,44.4853448145002,149958.851887455,0.0,1.0
2015-04-20,52.62,52.65,52.07,52.07,100801,45.0554304394833,45.081117686028,44.5844975861629,44.5844975861629,117724.957197431,0.0,1.0
2015-04-21,52.5,52.59,52.24,52.39,54235,44.9526814533043,45.0297431929385,44.7300586499165,44.8584948826402,63340.7709606321,0.0,1.0
2015-04-22,52.51,53.19,52.13,53.18,12057,44.9612438688192,45.5434881238334,44.6358720792524,45.5349257083185,14081.3068216528,0.0,1.0
2015-04-23,52.7,52.75,52.385,52.47,22631,45.1239297636026,45.1667418411772,44.8542136748828,44.9269942067596,26430.6257510844,0.0,1.0
2015-04-24,53.0,54.3,52.62,54.3,58212,45.3808022290501,46.493916245989,45.0554304394833,46.493916245989,67985.4883223068,0.0,1.0
2015-04-27,52.42,54.0899,52.2875,52.93,19345,44.884182129185,46.3140198960207,44.7707301236124,45.3208653204456,22592.9236513953,0.0,1.0
2015-04-28,52.59,53.192,52.09,52.45,20078,45.0297431929385,45.5452006069364,44.6016224171928,44.9098693757297,23448.9904922572,0.0,1.0
2015-04-29,52.01,52.79,51.6809,52.79,13122,44.5331230930735,45.2009915032368,44.2513339984776,45.2009915032368,15325.1147145831,0.0,1.0
2015-04-30,51.66,52.8646,51.61,52.33,9763,44.2334385500514,45.2648671229781,44.1906264724769,44.8071203895507,11402.1562992284,0.0,1.0
2015-05-01,52.14,52.33,51.67,51.67,29631,44.6444344947674,44.8071203895507,44.2420009655663,44.2420009655663,34605.8888971049,0.0,1.0
2015-05-04,51.84,52.089,51.75,52.06,27947,44.3875620293199,44.6007661756413,44.3105002896857,44.575935170648,32639.1541631195,0.0,1.0
2015-05-05,51.61,51.88,51.3701,51.79,97815,44.1906264724769,44.4218116913796,43.985214124274,44.3447499517453,114237.623518286,0.0,1.0
2015-05-06,51.41,51.81,51.23,51.81,17013,44.0193781621785,44.3618747827752,43.8652546829101,44.3618747827752,19869.3931290354,0.0,1.0
2015-05-07,51.35,51.5099,51.09,51.25,19881,43.9680036690891,44.1049166931726,43.7453808657013,43.8823795139399,23218.9152294335,0.0,1.0
2015-05-08,51.74,51.89,51.43,51.43,6233,44.3019378741708,44.4303741068945,44.0365029932084,44.0365029932084,7279.48788416372,0.0,1.0
2015-05-11,51.87,52.02,51.66,51.79,6797,44.4132492758646,44.5416855085884,44.2334385500514,44.3447499517453,7938.18051478596,0.0,1.0
2015-05-12,51.42,51.8447,51.26,51.54,22871,44.0279405776935,44.3915863646119,43.8909419294548,44.1306895638724,26710.9204875194,0.0,1.0
2015-05-13,51.85,52.0999,51.85,51.95,21335,44.3961244448348,44.6100992085525,44.3961244448348,44.481748599984,24917.0341743355,0.0,1.0
2015-05-14,52.23,52.43,51.88,51.8843,19006,44.7214962344016,44.8927445446999,44.4218116913796,44.425493530051,22197.0073361809,0.0,1.0
2015-05-15,51.96,52.434,51.8,51.8,14969,44.4903110154989,44.8961695109059,44.3533123672602,44.3533123672602,17482.2162903974,0.0,1.0
2015-05-18,52.5029,52.7499,52.24,52.24,6732,44.9551645538036,45.166656217022,44.7300586499165,44.7300586499165,7862.26735700148,0.0,1.0
2015-05-19,52.42,52.8299,52.35,52.7,20826,44.884182129185,45.2351555411414,44.8242452205806,45.1239297636026,24322.5757541463,0.0,1.0
2015-05-20,52.65,52.65,52.3501,52.51,14478,45.081117686028,45.081117686028,44.8243308447357,44.9612438688192,16908.7799754408,0.0,1.0
2015-05-21,52.79,53.0708,52.61,52.61,19495,45.2009915032368,45.4414241308956,45.0468680239684,45.0468680239684,22768.1078616672,0.0,1.0
2015-05-22,52.6,52.7693,52.38,52.74,19435,45.0383056084534,45.183267303121,44.8499324671253,45.1581794256623,22698.0341775585,0.0,1.0
2015-05-26,51.66,52.09,51.44,52.09,36577,44.2334385500514,44.6016224171928,44.0450654087233,44.6016224171928,42718.0857274277,0.0,1.0
2015-05-27,51.97,51.99,51.53,51.59,36333,44.4988734310138,44.5159982620436,44.1221271483575,44.173501641447,42433.1194120521,0.0,1.0
2015-05-28,51.7695,51.85,51.36,51.64,27685,44.3271969999398,44.3961244448348,43.976566084604,44.2163137190216,32333.1657425112,0.0,1.0
2015-05-29,51.5499,51.77,51.41,51.77,45630,44.1391663552322,44.3276251207155,44.0193781621785,44.3276251207155,53291.0367647025,0.0,1.0
2015-06-01,52.26,53.7,51.95,51.95,119847,44.7471834809463,45.9801713150941,44.481748599984,44.481748599984,139968.680323018,0.0,1.0
2015-06-02,52.43,52.65,52.06,52.12,30707,44.8927445446999,45.081117686028,44.575935170648,44.6273096637375,35862.5436321218,0.0,1.0
2015-06-03,52.4,52.59,52.22,52.43,92574,44.8670572981551,45.0297431929385,44.7129338188867,44.8927445446999,108116.687211387,0.0,1.0
2015-06-04,52.47,52.6895,52.24,52.37,39779,44.9269942067596,45.1149392273119,44.7300586499165,44.8413700516104,46457.6846693644,0.0,1.0
2015-06-05,52.11,52.4,51.97,51.97,51216,44.6187472482226,44.8670572981551,44.4988734310138,44.4988734310138,59814.8967552269,0.0,1.0
2015-06-08,52.66,52.92,52.512,52.68,28923,45.0896801015429,45.3123029049307,44.9629563519222,45.1068049325728,33779.0194246218,0.0,1.0
2015-06-09,52.57,52.81,52.3654,52.81,18410,45.0126183619087,45.2181163342667,44.8374313404735,45.2181163342667,21500.942074034,0.0,1.0
2015-06-10,52.71,52.819,52.31,52.31,45912,45.1324921791175,45.2258225082301,44.7899955585209,44.7899955585209,53620.3830800136,0.0,1.0
2015-06-11,52.86,52.9599,52.5051,52.68,37908,45.2609284118412,45.3464669428352,44.9570482852169,45.1068049325728,44272.5536199067,0.0,1.0
2015-06-12,52.84,52.84,52.0101,52.38,35272,45.2438035808114,45.2438035808114,44.5332087172286,44.8499324671253,41193.9830980624,0.0,1.0
2015-06-15,52.43,52.61,52.25,52.4,28063,44.8927445446999,45.0468680239684,44.7386210654314,44.8670572981551,32774.6299523964,0.0,1.0
2015-06-16,52.59,52.67,52.17,52.42,57247,45.0297431929385,45.0982425170579,44.6701217413121,44.884182129185,66858.4699028912,0.0,1.0
2015-06-17,52.5,52.72,52.314,52.36,31710,44.9526814533043,45.1410545946324,44.7934205247269,44.8328076360955,37033.9420514731,0.0,1.0
2015-06-18,52.84,53.08,52.51,52.65,26834,45.2438035808114,45.4493015531694,44.9612438688192,45.081117686028,31339.2873229022,0.0,1.0
2015-06-19,52.51,53.02,52.51,52.51,11247,44.9612438688192,45.3979270600799,44.9612438688192,44.9612438688192,13135.3120861847,0.0,1.0
2015-06-22,53.6,53.76,53.24,53.26,10920,45.894547159945,46.0315458081836,45.586300201408,45.6034250324378,12753.410507792,0.0,1.0
2015-06-23,53.09,53.6,52.95,53.6,329359,45.4578639686843,45.894547159945,45.3379901514755,45.894547159945,384656.642072883,0.0,1.0
2015-06-24,52.84,54.79,52.34,52.65,349262,45.2438035808114,46.9134746062199,44.8156828050657,45.081117686028,407901.25098649,0.0,1.0
2015-06-25,52.07,52.38,51.4,52.38,101326,45.1101956491167,45.3787602861673,44.5297494980718,45.3787602861673,116959.032078667,0.61396,1.0
2015-06-26,51.7,51.94,51.545,51.934,6985,44.7896507597337,44.9975717690632,44.6553684412084,44.9923737438299,8062.67728983174,0.0,1.0
2015-06-29,50.7,51.18,50.67,51.16,25808,43.9233132208607,44.3391552395197,43.8973230946945,44.3218284887422,29789.7745878279,0.0,1.0
2015-06-30,51.43,52.0,51.4,52.0,10202,44.555739624238,45.0495520213956,44.5297494980718,45.0495520213956,11776.0105527364,0.0,1.0
2015-07-01,51.9,52.119,51.8,51.94,45227,44.9629182675083,45.1526461885215,44.876284513621,44.9975717690632,52204.8254527159,0.0,1.0
2015-07-02,52.05,52.4,51.98,52.13,18741,45.0928688983392,45.3960870369448,45.0322252706181,45.1621759014491,21632.4459683231,0.0,1.0
2015-07-06,52.07,52.32,51.85,51.85,135778,45.1101956491167,45.3267800338349,44.9196013905646,44.9196013905646,156726.441955444,0.0,1.0
2015-07-07,51.97,52.144,51.431,52.144,8814,45.0235618952294,45.1743046269933,44.5566059617768,45.1743046269933,10173.8636553439,0.0,1.0
2015-07-08,51.45,51.6168,51.26,51.58,747537,44.5730663750154,44.7175714764994,44.4084622426295,44.6856902550689,862870.378412163,0.0,1.0
2015-07-09,51.92,52.26,51.75,51.78,28048,44.9802450182857,45.2747997815025,44.8329676366773,44.8589577628435,32375.3718862135,0.0,1.0
2015-07-10,52.27,52.385,50.1145,52.18,12473,45.2834631568913,45.3830919738617,43.4160725918505,45.2054927783927,14397.3906708764,0.0,1.0
2015-07-13,52.97,53.1,51.9,52.58,802486,45.8898994341024,46.0025233141559,44.9629182675083,45.5520277939419,926297.157853675,0.0,1.0
2015-07-14,53.35,53.4,53.0,53.3946,42782,46.2191076988741,46.2624245758178,45.9158895602686,46.2577463531078,49382.5998301477,0.0,1.0
2015-07-15,53.0899,53.22,52.86,53.18,44021,45.9937733050132,46.1064838188206,45.7946023048263,46.0718303172657,50812.7583358173,0.0,1.0
2015-07-16,53.48,53.57,52.3,52.89,10838,46.3317315789276,46.4097019574262,45.3094532830575,45.8205924309925,12510.1354999565,0.0,1.0
2015-07-17,53.44,54.15,53.238,53.41,385801,46.2970780773727,46.9121777299725,46.1220778945203,46.2710879512065,445324.117551092,0.0,1.0
2015-07-20,53.85,53.93,53.59,53.67,3957,46.6522764683106,46.7215834714204,46.4270287082036,46.4963357113135,4567.50379897842,0.0,1.0
2015-07-21,54.0,54.02,53.8001,53.93,12329,46.7822270991416,46.799553849919,46.6090462251208,46.7215834714204,14231.1737016944,0.0,1.0
2015-07-22,53.0601,53.46,52.97,53.46,12083,45.9679564463548,46.3144048281501,45.8898994341024,46.3144048281501,13947.2197126753,0.0,1.0
2015-07-23,52.93,53.18,52.76,52.76,14902,45.8552459325474,46.0718303172657,45.707968550939,45.707968550939,17201.1477413132,0.0,1.0
2015-07-24,52.7,53.03,52.5101,52.97,178943,45.6559882986067,45.9418796864347,45.4914707999747,45.8898994341024,206551.132752235,0.0,1.0
2015-07-27,54.92,54.92,53.22,53.22,27857,47.5792576349047,47.5792576349047,46.1064838188206,46.1064838188206,32154.9035451457,0.0,1.0
2015-07-28,55.46,55.56,55.13,55.14,10543,48.0470799058961,48.1337136597834,47.761188518068,47.7698518934568,12169.6215700352,0.0,1.0
2015-07-29,55.36,55.5,55.17,55.33,174201,47.9604461520088,48.081733407451,47.795842019623,47.9344560258426,201077.515614314,0.0,1.0
2015-07-30,55.0,55.02,54.66,55.02,57692,47.6485646380145,47.665891388792,47.3540098747977,47.665891388792,66592.9818475267,0.0,1.0
2015-07-31,55.21,55.4,54.99,55.01,57030,47.8304955211779,47.9950996535637,47.6399012626258,47.6572280134033,65828.845503093,0.0,1.0
2015-08-03,55.5,55.58,55.21,55.38,133349,48.081733407451,48.1510404105609,47.8304955211779,47.9777729027863,153922.684885007,0.0,1.0
2015-08-04,55.05,55.345,55.02,55.26,88771,47.6918815149582,47.9474510889257,47.665891388792,47.8738123981215,102466.990078118,0.0,1.0
2015-08-05,55.22,55.39,55.13,55.3801,130032,47.8391588965666,47.986436278175,47.761188518068,47.9778595365402,150093.923171282,0.0,1.0
2015-08-06,55.3758,55.45,55.05,55.38,42131,47.974134285123,48.0384165305074,47.6918815149582,47.9777729027863,48631.1606153044,0.0,1.0
2015-08-07,55.165,55.26,54.76,55.04,515313,47.7915103319286,47.8738123981215,47.440643628685,47.6832181395695,594817.812778105,0.0,1.0
2015-08-10,55.77,55.8671,55.49,55.49,46402,48.3156445429467,48.3997659179713,48.0730700320623,48.0730700320623,53561.1097498602,0.0,1.0
2015-08-11,55.3501,55.57,54.97,55.5,380256,47.951869410374,48.1423770351721,47.6225745118483,48.081733407451,438923.609953079,0.0,1.0
2015-08-12,55.67,55.67,55.03,55.16,45225,48.2290107890594,48.2290107890594,47.6745547641807,47.7871786442342,52202.5168836995,0.0,1.0
2015-08-13,55.76,55.96,55.5508,55.8,52233,48.306981167558,48.4802486753326,48.1257433544258,48.3416346691129,60291.74271722,0.0,1.0
2015-08-14,55.84,56.0173,55.71,55.74,108503,48.3762881706679,48.52988981631,48.2636642906144,48.2896544167806,125243.331994075,0.0,1.0
2015-08-17,55.82,55.82,55.41,55.57,54178,48.3589614198904,48.3589614198904,48.0037630289525,48.1423770351721,62536.8260856842,0.0,1.0
2015-08-18,55.28,55.59,55.26,55.52,45598,47.891139148899,48.1597037859496,47.8738123981215,48.0990601582285,52633.065005261,0.0,1.0
2015-08-19,54.75,55.02,54.57,55.02,535037,47.4319802532963,47.665891388792,47.2760394962992,47.665891388792,617584.920417997,0.0,1.0
2015-08-20,53.85,54.21,53.34,54.21,361658,46.6522764683106,46.9641579823049,46.2104443234854,46.9641579823049,417456.22666943,0.0,1.0
2015-08-21,53.03,53.91,52.99,53.78,121607,45.9418796864347,46.704256720643,45.9072261848798,46.5916328405895,140369.076189631,0.0,1.0
2015-08-24,50.27,52.52,49.18,52.52,180060,43.5507880791453,45.5000475416095,42.6064801617737,45.5000475416095,207840.468547903,0.0,1.0
2015-08-25,50.8,52.1,50.77,50.77,85413,44.009946974748,45.1361857752829,43.9839568485818,43.9839568485818,98590.902699556,0.0,1.0
2015-08-26,50.72,50.98,50.0,50.98,28621,43.9406399716381,44.1658877317451,43.3168769436496,44.1658877317451,33036.7769094166,0.0,1.0
2015-08-27,50.78,51.03,50.5,51.0299,31475,43.9926202239705,44.2092046086888,43.7500457130861,44.2091179749349,36331.1048958417,0.0,1.0
2015-08-28,50.92,51.23,50.7,51.1,24075,44.1139074794127,44.3824721164634,43.9233132208607,44.2698482364099,27789.3995351037,0.0,1.0
2015-08-31,50.27,50.54,49.97,50.48,25558,43.5507880791453,43.784699214641,43.2908868174834,43.7327189623086,29501.2034607759,0.0,1.0
2015-09-01,49.61,49.88,46.02,49.18,223078,42.9790053034891,43.2129164389848,39.8688535389351,42.6064801617737,257495.479521988,0.0,1.0
2015-09-02,50.98,50.99,50.38,50.53,109010,44.1658877317451,44.1745511071338,43.6460852084213,43.7760358392523,125828.554239736,0.0,1.0
2015-09-03,50.55,51.43,50.44,50.67,32573,43.7933625900297,44.555739624238,43.6980654607537,43.8973230946945,37598.5092858539,0.0,1.0
2015-09-04,50.38,50.4299,49.3311,50.06,371206,43.6460852084213,43.6893154516111,42.7373837638974,43.368857195982,428477.335153799,0.0,1.0
2015-09-08,51.52,51.9247,51.2418,51.58,38311,44.6337100027365,44.9843168047184,44.3926948994221,44.6856902550689,44221.7937939505,0.0,1.0
2015-09-09,51.09,51.71,48.83,48.83,22079,44.2611848610211,44.7983141351224,42.3032620231682,42.3032620231682,25485.4476567209,0.0,1.0
2015-09-10,51.2,51.44,50.3451,50.3451,508862,44.3564819902972,44.5644029996267,43.6158500283147,43.6158500283147,587371.523415657,0.0,1.0
2015-09-11,51.75,51.82,51.285,51.55,56280,44.8329676366773,44.8936112643984,44.4301206811014,44.6597001289027,64963.1321219372,0.0,1.0
2015-09-14,51.4599,51.54,51.37,51.39,16720,44.5816431166503,44.651036753514,44.5037593719056,44.521086122683,19299.636977235,0.0,1.0
2015-09-15,52.17,52.236,51.46,51.46,41367,45.196829403004,45.2540076805696,44.5817297504042,44.5817297504042,47749.2872510336,0.0,1.0
2015-09-16,52.0699,52.22,51.85,52.1,23588,45.1101090153628,45.2401462799476,44.9196013905646,45.1361857752829,27227.2629796065,0.0,1.0
2015-09-17,51.48,51.89,51.36,51.41,16098,44.5990565011816,44.9542548921195,44.4950959965169,44.5384128734605,18581.6720131298,0.0,1.0
2015-09-18,50.71,51.05,50.7,50.88,9877,43.9319765962494,44.2265313594662,43.9233132208607,44.0792539778578,11400.8680875688,0.0,1.0
2015-09-21,50.16,50.71,49.78,50.71,58437,43.4554909498693,43.9319765962494,43.1262826850975,43.9319765962494,67452.9238061414,0.0,1.0
2015-09-22,49.89,50.26,49.53,49.67,30265,43.2215798143736,43.5421247037566,42.9096983003793,43.0309855558215,34934.4206409102,0.0,1.0
2015-09-23,49.43,49.8199,49.43,49.8199,22021,42.823064546492,43.1608495528986,42.823064546492,43.1608495528986,25418.4991552448,0.0,1.0
2015-09-24,49.04,49.46,48.7,49.43,23183,42.4851929063315,42.8490546726582,42.1906381431147,42.823064546492,26759.7777537823,0.0,1.0
2015-09-25,48.66,49.37,48.46,49.19,36934,42.1559846415598,42.7710842941596,41.9827171337852,42.6151435371625,42632.3440261483,0.0,1.0
2015-09-28,47.94,48.8,47.7815,48.8,14253,41.5322216135712,42.277271897002,41.3949071136598,42.277271897002,16452.0170954863,0.0,1.0
2015-09-29,47.35,47.702,47.15,47.54,27897,41.0210824656362,41.3260332793194,40.8478149578616,41.185686598022,32201.074925474,0.0,1.0
2015-09-30,48.0295,48.0295,47.59,47.64,49634,41.6097588233004,41.6097588233004,41.2290034749657,41.2723203519093,57291.7572803878,0.0,1.0
2015-10-01,48.07,48.07,47.54,47.84,63852,41.6448454936247,41.6448454936247,41.185686598022,41.4455878596839,73703.3744180869,0.0,1.0
2015-10-02,48.6,48.67,46.795,46.89,42847,42.1040043892274,42.1646480169485,40.5402651315616,40.6225671977546,49457.6283231812,0.0,1.0
2015-10-05,48.9,49.05,48.65,48.9,41134,42.3639056508893,42.4938562817202,42.147321266171,42.3639056508893,47480.3389606212,0.0,1.0
2015-10-06,49.41,49.7534,49.04,49.27,36320,42.8057377957145,43.1032381065635,42.4851929063315,42.6844505402723,41923.6133381087,0.0,1.0
2015-10-07,50.34,50.47,49.95,50.1622,26203,43.6114317068664,43.7240555869199,43.2735600667059,43.4573968924548,30245.71696857,0.0,1.0
2015-10-08,50.32,50.415,49.851,50.11,45212,43.5941049560889,43.6764070222819,43.1877926503575,43.4121740729256,52187.5111850928,0.0,1.0
2015-10-09,50.28,51.89,48.42,50.33,90579,43.559451454534,44.9542548921195,41.9480636322303,43.6027683314777,104553.936468958,0.0,1.0
2015-10-12,50.02,50.38,49.75,50.38,28876,43.334203694427,43.6460852084213,43.1002925589313,43.6460852084213,33331.1194590096,0.0,1.0
2015-10-13,48.67,49.1848,48.49,48.81,28374,42.1646480169485,42.6106385819603,42.0087072599514,42.2859352723907,32751.6686358892,0.0,1.0
2015-10-14,49.38,49.46,48.9935,49.12,39818,42.7797476695483,42.8490546726582,42.4449082107739,42.5544999094413,45961.3005478197,0.0,1.0
2015-10-15,50.48,50.52,49.9326,49.9326,6520,43.7327189623086,43.7673724638635,43.2584857935295,43.2584857935295,7525.93499351511,0.0,1.0
2015-10-16,50.38,50.5499,50.37,50.37,15541,43.6460852084213,43.7932759562758,43.6374218330326,43.6374218330326,17938.735542058,0.0,1.0
2015-10-19,50.12,50.22,49.7922,50.22,281759,43.4208374483143,43.5074712022016,43.1368520030718,43.5074712022016,325230.048748133,0.0,1.0
2015-10-20,49.75,50.11,49.7,50.11,22467,43.1002925589313,43.4121740729256,43.0569756819877,43.4121740729256,25933.3100459055,0.0,1.0
2015-10-21,50.12,50.15,49.67,49.91,26532,43.4208374483143,43.4468275744805,43.0309855558215,43.238906565151,30625.4765717704,0.0,1.0
2015-10-22,49.81,50.26,49.66,50.26,28171,43.1522728112637,43.5421247037566,43.0223221804328,43.5421247037566,32517.348880723,0.0,1.0
2015-10-23,50.6065,50.65,50.15,50.15,16924,43.842310660976,43.879996343917,43.4468275744805,43.4468275744805,19535.1110169095,0.0,1.0
2015-10-26,50.97,51.1899,50.88,51.01,229891,44.1572243563564,44.3477319811546,44.0792539778578,44.1918778579113,265359.619876408,0.0,1.0
2015-10-27,50.86,50.9773,50.62,50.93,13777,44.0619272270804,44.1635486203902,43.8540062177508,44.1225708548015,15902.5776695794,0.0,1.0
2015-10-28,50.84,51.79,49.51,49.51,9168,44.0446004763029,44.8676211382322,42.8923715496018,42.8923715496018,10582.4803712495,0.0,1.0
2015-10-29,50.6,51.03,50.58,50.87,16526,43.8366794669734,44.2092046086888,43.8193527161959,44.0705906024691,19075.7057826427,0.0,1.0
2015-10-30,50.38,50.878,50.37,50.78,22484,43.6460852084213,44.0775213027801,43.6374218330326,43.9926202239705,25952.932882545,0.0,1.0
2015-11-02,50.95,51.0,50.6,50.6,15501,44.1398976055789,44.1832144825226,43.8366794669734,43.8366794669734,17892.5641617297,0.0,1.0
2015-11-03,51.469,51.476,50.81,50.81,10306,44.589526788254,44.5955911510261,44.0186103501367,44.0186103501367,11896.05614159,0.0,1.0
2015-11-04,50.92,51.29,50.6,51.29,44518,44.1139074794127,44.4344523687957,43.8366794669734,44.4344523687957,51386.4377363966,0.0,1.0
2015-11-05,50.69,51.971,50.59,51.971,51179,43.9146498454719,45.0244282327682,43.8280160915847,45.0244282327682,59075.126845569,0.0,1.0
2015-11-06,50.41,50.6099,50.1372,50.1372,227645,43.6720753345875,43.8452562086082,43.435738453983,43.435738453983,262767.096870973,0.0,1.0
2015-11-09,49.81,50.18,49.4701,50.0,123085,43.1522728112637,43.4728177006467,42.8578046818008,43.3168769436496,142075.108692762,0.0,1.0
2015-11-10,50.02,50.02,48.751,49.37,272471,43.334203694427,43.334203694427,42.2348213575972,42.7710842941596,314509.054235898,0.0,1.0
2015-11-11,50.11,50.3778,49.14,50.34,180309,43.4121740729256,43.6441792658358,42.5718266602188,43.6114317068664,208127.885390447,0.0,1.0
2015-11-12,49.86,50.16,49.8,50.031,37436,43.1955896882074,43.4554909498693,43.143609435875,43.3437334073546,43211.7948492686,0.0,1.0
2015-11-13,49.55,49.8499,49.5,49.55,36664,42.9270250511567,43.1868396790647,42.8837081742131,42.9270250511567,42320.6872089322,0.0,1.0
2015-11-16,50.08,50.115,49.62,49.62,26125,43.3861839467594,43.41650576062,42.9876686788778,42.9876686788778,30155.6827769298,0.0,1.0
2015-11-17,50.289,50.91,50.0,50.33,565874,43.5672484923839,44.105244104024,43.3168769436496,43.6027683314777,653179.591797602,0.0,1.0
2015-11-18,51.07,51.16,50.51,50.5556,36736,44.2438581102437,44.3218284887422,43.7587090884748,43.7982140802474,42403.7956935231,0.0,1.0
2015-11-19,51.06,51.07,50.7434,50.95,367638,44.235194734855,44.2438581102437,43.9609122700478,44.1398976055789,424358.848028513,0.0,1.0
2015-11-20,50.99,51.24,50.86,51.24,958333,44.1745511071338,44.3911354918521,44.0619272270804,44.3911354918521,1106188.93560434,0.0,1.0
2015-11-23,50.685,50.9399,50.51,50.82,34799,43.9103181577776,44.1311475964363,43.7587090884748,44.0272737255254,40167.9466011245,0.0,1.0
2015-11-24,50.85,50.9,50.641,50.69,16215,44.0532638516916,44.0965807286353,43.8721993060672,43.9146498454719,18716.7233005901,0.0,1.0
2015-11-25,50.56,50.8,50.5,50.8,18589,43.8020259654185,44.009946974748,43.7500457130861,44.009946974748,21456.9947230755,0.0,1.0
2015-11-27,50.36,50.58,50.34,50.34,16074,43.6287584576439,43.8193527161959,43.6114317068664,43.6114317068664,18553.9691849328,0.0,1.0
2015-11-30,50.57,50.62,50.12,50.45,22281,43.8106893408072,43.8540062177508,43.4208374483143,43.7067288361424,25718.6131273788,0.0,1.0
2015-12-01,51.16,51.3099,50.72,50.98,23641,44.3218284887422,44.4516924858193,43.9406399716381,44.1658877317451,27288.4400585415,0.0,1.0
2015-12-02,50.56,51.1,50.46,51.1,31460,43.8020259654185,44.2698482364099,43.7153922115312,44.2698482364099,36313.7906282186,0.0,1.0
2015-12-03,50.42,50.97,50.28,50.95,28789,43.6807387099762,44.1572243563564,43.559451454534,44.1398976055789,33230.6967067955,0.0,1.0
2015-12-04,51.55,51.64,50.71,50.71,30416,44.6597001289027,44.7376705074013,43.9319765962494,43.9319765962494,35108.7176016496,0.0,1.0
2015-12-07,50.82,51.0899,50.64,50.96,39444,44.0272737255254,44.2610982272673,43.8713329685283,44.1485609809677,45529.59814175,0.0,1.0
2015-12-08,50.57,50.62,50.02,50.42,32820,43.8106893408072,43.8540062177508,43.334203694427,43.6807387099762,37883.6175593812,0.0,1.0
2015-12-09,50.3,50.7375,50.05,50.55,300719,43.5767782053115,43.9558008785684,43.3601938205932,43.7933625900297,347115.283023753,0.0,1.0
2015-12-10,50.17,50.42,50.15,50.38,30971,43.464154325258,43.6807387099762,43.4468275744805,43.6460852084213,35749.3455037049,0.0,1.0
2015-12-11,49.74,50.15,49.58,50.05,107173,43.0916291835426,43.4468275744805,42.9530151773229,43.3601938205932,123708.133598159,0.0,1.0
2015-12-14,49.33,49.44,48.93,49.39,37003,42.7364307926047,42.8317279218807,42.3898957770555,42.7884110449371,42711.9896572146,0.0,1.0
2015-12-15,50.05,50.08,49.83,49.83,14745,43.3601938205932,43.3861839467594,43.1695995620412,43.1695995620412,17019.9250735246,0.0,1.0
2015-12-16,49.86,49.91,49.44,49.85,21860,43.1955896882074,43.238906565151,42.8317279218807,43.1869263128186,25232.6593494233,0.0,1.0
2015-12-17,49.47,50.11,49.46,50.11,25397,42.8577180480469,43.4121740729256,42.8490546726582,43.4121740729256,29315.3636549545,0.0,1.0
2015-12-18,49.23,49.41,49.16,49.3126,23117,42.6497970387174,42.8057377957145,42.5891534109963,42.7213565194283,26683.5949762406,0.0,1.0
2015-12-21,48.77,50.584,48.5,50.49,33384,42.8054345775759,44.3975825850338,42.5684555466974,44.3150787742835,38035.7703657778,0.63965,1.0
2015-12-22,48.46,48.81,48.36,48.59,15300,42.5333475421228,42.8405425821505,42.4455775306863,42.6474485569902,17431.922076336,0.0,1.0
2015-12-23,48.5,49.0,48.17,48.33,33437,42.5684555466974,43.0073056038798,42.278814508957,42.4192465272554,38096.1554553232,0.0,1.0
2015-12-24,49.15,49.3,48.97,49.04,10161,43.1389606210346,43.2706156381893,42.9809746004489,43.0424136084544,11576.847073049,0.0,1.0
2015-12-28,49.39,49.57,49.32,49.56,44324,43.3496086484822,43.5075946690678,43.2881696404766,43.4988176679242,50500.164321014,0.0,1.0
2015-12-29,49.63,49.9199,49.4901,49.73,9463,43.5602566759297,43.8147019390841,43.4374664299301,43.6480266873662,10781.5868371482,0.0,1.0
2015-12-30,49.32,49.93,49.14,49.44,45270,43.2881696404766,43.8235667102392,43.1301836198909,43.3934936542004,51577.9812023352,0.0,1.0
2015-12-31,49.19,49.94,49.18,49.52,10639,43.1740686256092,43.8323437113828,43.1652916244655,43.4637096633496,12121.4522202705,0.0,1.0
2016-01-04,48.72,49.1728,48.2,48.89,25578,42.7615495718577,43.1589721836421,42.3051455123879,42.9107585912997,29142.0720829099,0.0,1.0
2016-01-05,48.88,49.06,48.7301,49.06,31067,42.9019815901561,43.0599676107417,42.7704143430128,43.0599676107417,35395.9165454594,0.0,1.0
2016-01-06,48.43,48.79,48.255,48.3913,253619,42.5070165386919,42.8229885798632,42.353419018678,42.4730495442659,288958.60425348,0.0,1.0
2016-01-07,47.99,48.26,47.82,47.92,15224,42.1208284883713,42.3578075192498,41.9716194689293,42.0593894803658,17345.3321366104,0.0,1.0
2016-01-08,47.6,48.35,47.6,48.3,27328,41.778525443769,42.4368005295427,41.778525443769,42.3929155238244,31135.9193792228,0.0,1.0
2016-01-11,47.65,48.73,47.436,48.24,46469,41.8224104494872,42.7703265730013,41.6345826250131,42.3402535169625,52944.0514356377,0.0,1.0
2016-01-12,48.08,48.32,47.73,48.2,54139,42.1998214986641,42.4104695261117,41.8926264586364,42.3051455123879,61682.7993000492,0.0,1.0
2016-01-13,47.25,48.17,47.25,48.09,330494,41.4713304037413,42.278814508957,41.4713304037413,42.2085984998078,376545.467627227,0.0,1.0
2016-01-14,46.71,47.7177,46.1003,47.03,230860,40.9973723419842,41.8818307472297,40.462238582256,41.278236378581,263028.335329603,0.0,1.0
2016-01-15,45.89,46.19,45.57,46.13,42067,40.277658248205,40.5409682825145,39.9967942116083,40.4883062756526,47928.6709794265,0.0,1.0
2016-01-19,45.95,46.5,45.6322,46.5,26420,40.3303202550669,40.8130553179676,40.0513871587217,40.8130553179676,30101.3974677645,0.0,1.0
2016-01-20,45.42,45.83,44.49,45.48,155896,39.8651391944535,40.2249962413431,39.0488780880942,39.9178012013154,177618.75320343,0.0,1.0
2016-01-21,45.11,45.494,45.09,45.49,27279,39.5930521590004,39.9300890029165,39.5754981567131,39.9265782024591,31080.091654926,0.0,1.0
2016-01-22,45.75,45.8699,45.51,45.67,39489,40.1547802321939,40.2600164759063,39.9441322047464,40.0845642230447,44991.4490766295,0.0,1.0
2016-01-25,45.59,45.91,45.51,45.89,10569,40.0143482138956,40.2952122504923,39.9441322047464,40.277658248205,12041.6983284179,0.0,1.0
2016-01-26,45.77,45.8873,45.533,45.8,4393,40.1723342344812,40.2752884578962,39.9643193073768,40.1986652379122,5005.12638440156,0.0,1.0
2016-01-27,45.23,45.9299,45.07,45.5895,9576,39.6983761727242,40.3126784827682,39.5579441544258,40.0139093638384,10910.3324054244,0.0,1.0
2016-01-28,45.45,45.5699,45.27,45.42,15035,39.8914701978845,39.9967064415968,39.7334841772988,39.8651391944535,17129.9966286086,0.0,1.0
2016-01-29,46.07,46.08,45.795,45.838,23789,40.4356442687907,40.4444212699343,40.1942767373404,40.232017842258,27103.790475422,0.0,1.0
2016-02-01,46.48,46.5,46.0011,46.13,11408,40.7955013156803,40.8130553179676,40.375170730911,40.4883062756526,12997.605689336,0.0,1.0
2016-02-02,45.69,46.07,45.48,46.07,135218,40.102118225332,40.4356442687907,39.9178012013154,40.4356442687907,154059.453550196,0.0,1.0
2016-02-03,45.72,45.94,45.13,45.94,16336,40.128449228763,40.3215432539233,39.6106061612877,40.3215432539233,18612.2796757532,0.0,1.0
2016-02-04,45.93,46.02,45.43,45.86,14641,40.3127662527796,40.3917592630725,39.8739161955972,40.2513272447741,16681.0961516101,0.0,1.0
2016-02-05,45.35,45.695,45.3203,45.6435,14372,39.803700186448,40.1065067259039,39.7776324930513,40.0613051700141,16374.613338634,0.0,1.0
2016-02-08,44.57,44.96,44.24,44.96,9286,39.1190940972434,39.4613971418457,38.8294530595029,39.4613971418457,10579.9234248925,0.0,1.0
2016-02-09,44.72,44.8644,44.26,44.26,206487,39.2507491143981,39.3774890109124,38.8470070617902,38.8470070617902,235259.169527868,0.0,1.0
2016-02-10,44.45,44.88,44.38,44.62,9228,39.0137700835196,39.3911811326965,38.952331075514,39.1629791029616,10513.8416287861,0.0,1.0
2016-02-11,43.61,43.68,43.1701,43.6,30575,38.2765019874531,38.3379409954586,37.8904017071439,38.2677249863094,34835.3606198674,0.0,1.0
2016-02-12,44.01,44.11,43.65,43.72,7866,38.627582033199,38.7153520446355,38.3116099920277,38.3730490000332,8962.05876159861,0.0,1.0
2016-02-16,44.73,44.79,44.22,44.45,19732,39.2595261155417,39.3121881224036,38.8118990572156,39.0137700835196,22481.4827719125,0.0,1.0
2016-02-17,45.39,45.51,44.6701,44.8,28971,39.8388081910226,39.9441322047464,39.2069518786913,39.3209651235473,33007.8571551326,0.0,1.0
2016-02-18,44.97,45.16,44.8915,45.015,4287,39.4701741429893,39.6369371647186,39.4012746840117,39.5096706481357,4884.35620531061,0.0,1.0
2016-02-19,45.1,45.16,44.8576,44.94,83831,39.5842751578568,39.6369371647186,39.3715206501347,39.4438431395584,95512.1215412626,0.0,1.0
2016-02-22,45.78,45.8499,45.6,45.6,39420,40.1811112356249,40.242462473619,40.0231252150392,40.0231252150392,44912.8345260891,0.0,1.0
2016-02-23,45.6,45.8509,45.5606,45.5606,2789,40.0231252150392,40.2433401737334,39.9885438305332,39.9885438305332,3177.62291966673,0.0,1.0
2016-02-24,45.49,47.385,45.1171,45.28,26895,39.9265782024591,41.5898199191805,39.5992838298124,39.7422611784424,30642.5845910494,0.0,1.0
2016-02-25,46.07,46.07,45.4301,45.4301,8562,40.4356442687907,40.4356442687907,39.8740039656086,39.8740039656086,9755.04031487506,0.0,1.0
2016-02-26,45.9664,46.404,45.7801,46.404,3852,40.3447145369425,40.7287961069886,40.1811990056363,40.7287961069886,4388.74273451282,0.0,1.0
2016-02-29,45.77,46.13,45.73,46.13,14853,40.1723342344812,40.4883062756526,40.1372262299066,40.4883062756526,16922.636509792,0.0,1.0
2016-03-01,46.51,46.67,46.18,46.21,37034,40.8218323191113,40.9622643374096,40.5321912813708,40.5585222848018,42194.3661552304,0.0,1.0
2016-03-02,46.55,46.55,46.23,46.54,201218,40.8569403236858,40.8569403236858,40.5760762870891,40.8481633225422,229255.980153998,0.0,1.0
2016-03-03,46.33,46.38,46.2,46.3384,125717,40.6638462985256,40.7077313042438,40.5497452836581,40.6712189794862,143234.571743185,0.0,1.0
2016-03-04,46.27,46.409,46.1,46.37,5244,40.6111842916637,40.7331846075604,40.4619752722217,40.6989543031002,5974.70584106573,0.0,1.0
2016-03-07,46.26,46.4095,45.864,46.16,20466,40.60240729052,40.7336234576176,40.2548380452315,40.5146372790835,23317.7592950518,0.0,1.0
2016-03-08,46.01,46.21,45.86,46.21,5085,40.3829822619288,40.5585222848018,40.2513272447741,40.5585222848018,5793.5505724293,0.0,1.0
2016-03-09,46.42,46.6,46.22,46.33,8324,40.7428393088184,40.9008253294041,40.5672992859454,40.6638462985256,9483.87708257651,0.0,1.0
2016-03-10,46.52,46.8383,46.23,46.72,25238,40.8306093202549,41.1099812666572,40.5760762870891,41.0061493431279,28754.6960367691,0.0,1.0
2016-03-11,47.02,47.08,46.59,46.59,5680,41.2694593774374,41.3221213842992,40.8920483282605,40.8920483282605,6471.45865317569,0.0,1.0
2016-03-14,46.99,46.99,46.795,46.86,106583,41.2431283740064,41.2431283740064,41.0719768517053,41.129027359139,121434.415075955,0.0,1.0
2016-03-15,46.57,46.669,46.404,46.5115,24123,40.8744943259731,40.9613866372953,40.7287961069886,40.8231488692828,27484.3304736897,0.0,1.0
2016-03-16,46.72,46.86,46.4645,46.66,31583,41.0061493431279,41.129027359139,40.7818969639077,40.953487336266,35983.8166625437,0.0,1.0
2016-03-17,47.08,47.23,46.75,46.76,17506,41.3221213842992,41.453776401454,41.0324803465588,41.0412573477025,19945.3090110024,0.0,1.0
2016-03-18,47.33,47.389,47.0,47.0,39248,41.5415464128905,41.593330719638,41.2519053751501,41.2519053751501,44716.8678203943,0.0,1.0
2016-03-21,47.06,47.2,47.0,47.2,6578,41.3045673820119,41.427445398023,41.2519053751501,41.427445398023,7494.58715151229,0.0,1.0
2016-03-22,47.27,47.27,46.98,47.0,4889,41.4888844060286,41.4888844060286,41.2343513728628,41.2519053751501,5570.23967524225,0.0,1.0
2016-03-23,47.0,47.105,46.94,47.08,2984,41.2519053751501,41.3440638871584,41.1992433682882,41.3221213842992,3399.7944755416,0.0,1.0
2016-03-24,46.95,47.5,46.81,47.5,7706,41.2080203694318,41.6907554323325,41.0851423534207,41.6907554323325,8779.76415164999,0.0,1.0
2016-03-28,46.94,47.11,46.5759,47.11,3342,41.1992433682882,41.3484523877302,40.8796727566479,41.3484523877302,3807.67866530161,0.0,1.0
2016-03-29,47.44,47.54,46.85,46.94,7515,41.6380934254706,41.7258634369071,41.1202503579953,41.1992433682882,8562.14996102384,0.0,1.0
2016-03-30,47.93,48.0,47.6699,47.78,276484,42.0681664815094,42.129605489515,41.8398766817631,41.9365114643547,315009.643356449,0.0,1.0
2016-03-31,47.8,48.13,47.67,47.67,234789,41.954065466642,42.2437065043824,41.8399644517745,41.8399644517745,267504.807345153,0.0,1.0
2016-04-01,47.7,47.7701,47.18,47.56,31850,41.8662954552055,41.9278222332225,41.4098913957357,41.7434174391944,36288.0207928954,0.0,1.0
2016-04-04,47.65,47.7899,47.56,47.78,7572,41.8224104494872,41.9452006954869,41.7434174391944,41.9365114643547,8627.09241581804,0.0,1.0
2016-04-05,47.04,47.3,46.93,47.22,54042,41.2870133797246,41.5152154094595,41.1904663671445,41.4449994003103,61572.2831927679,0.0,1.0
2016-04-06,47.89,47.89,47.12,47.12,18309,42.0330584769348,42.0330584769348,41.3572293888738,41.3572293888738,20860.200084682,0.0,1.0
2016-04-07,47.33,47.68,47.2401,47.67,35521,41.5415464128905,41.8487414529182,41.4626411726091,41.8399644517745,40470.5427499038,0.0,1.0
2016-04-08,47.53,47.74,47.3525,47.55,18857,41.7170864357634,41.9014034597801,41.5612946654637,41.7346404380507,21484.559123756,0.0,1.0
2016-04-11,47.82,48.065,47.82,47.95,13840,41.9716194689293,42.1866559969487,41.9716194689293,42.0857204837967,15768.4837605549,0.0,1.0
2016-04-12,48.04,48.16,47.7473,47.96,17300,42.1647134940895,42.2700375078133,41.9078106706149,42.0944974849404,19710.6047006936,0.0,1.0
2016-04-13,48.56,48.56,48.1305,48.1305,150953,42.6211175535593,42.6211175535593,42.2441453544396,42.2441453544396,171986.989097329,0.0,1.0
2016-04-14,48.4701,48.6599,48.15,48.56,60468,42.5422123132779,42.7087997949843,42.2612605066697,42.6211175535593,68893.6904648289,0.0,1.0
2016-04-15,48.53,48.78,48.3223,48.41,14811,42.5947865501283,42.8142115787196,42.4124882363747,42.4894625364046,16874.7841746805,0.0,1.0
2016-04-18,48.98,49.1899,48.71,48.75,11068,42.9897516015925,43.1739808555977,42.752772570714,42.7878805752886,12610.2296431952,0.0,1.0
2016-04-19,49.47,49.545,49.03,49.03,15618,43.4198246576313,43.4856521662087,43.0336366073108,43.0336366073108,17794.2326136088,0.0,1.0
2016-04-20,49.29,49.42,49.2,49.3,37431,43.2618386370457,43.3759396519131,43.1828456267528,43.2706156381893,42646.6846561654,0.0,1.0
2016-04-21,49.28,49.79,49.19,49.637,44617,43.253061635902,43.7006886942281,43.1740686256092,43.5664005767303,50833.9913254825,0.0,1.0
2016-04-22,49.17,49.52,49.03,49.25,35606,43.1565146233219,43.4637096633496,43.0336366073108,43.2267306324711,40567.3867614391,0.0,1.0
2016-04-25,49.12,49.3468,48.7,48.7,89422,43.1126296176036,43.3116920035416,42.7439955695704,42.7439955695704,101882.178817655,0.0,1.0
2016-04-26,49.25,49.395,48.9901,49.395,13340,43.2267306324711,43.353997149054,42.9986163727476,43.353997149054,15198.8131044655,0.0,1.0
2016-04-27,48.8678,48.94,48.52,48.7,20360,42.8912736487608,42.9546435970179,42.5860095489847,42.7439955695704,23196.9891159608,0.0,1.0
2016-04-28,48.4,48.84,48.33,48.45,18680,42.4806855352609,42.8668735855815,42.4192465272554,42.5245705409792,21282.8957115004,0.0,1.0
2016-04-29,48.29,48.79,48.15,48.79,17386,42.3841385226808,42.8229885798632,42.2612605066697,42.8229885798632,19808.588053541,0.0,1.0
2016-05-02,48.46,48.51,48.14,48.46,17571,42.5333475421228,42.577232547841,42.252483505526,42.5333475421228,20019.3661962941,0.0,1.0
2016-05-03,47.88,48.0734,47.74,48.0734,7079,42.0242814757912,42.1940286779093,41.9014034597801,42.1940286779093,8065.39714891386,0.0,1.0
2016-05-04,47.47,47.511,47.306,47.51,24250,41.6644244289016,41.7004101335905,41.5204816101457,41.6995324334762,27629.0268203364,0.0,1.0
2016-05-05,47.51,48.05,47.391,48.05,8039,41.6995324334762,42.1734904952332,41.5950861198667,42.1734904952332,9159.16480860552,0.0,1.0
2016-05-06,47.0,47.35,46.78,47.18,18605,41.2519053751501,41.5591004151778,41.0588113499898,41.4098913957357,21197.4451130869,0.0,1.0
2016-05-09,47.54,47.59,46.88,46.88,7661,41.7258634369071,41.7697484426253,41.1465813614263,41.1465813614263,8728.49379260194,0.0,1.0
2016-05-10,47.87,47.91,47.59,47.7,450897,42.0155044746475,42.0506124792221,41.7697484426253,41.8662954552055,513725.579637494,0.0,1.0
2016-05-11,47.67,48.1899,47.51,47.96,10459,41.8399644517745,42.2962807412328,41.6995324334762,42.0944974849404,11916.3707840783,0.0,1.0
2016-05-12,47.39,47.6081,47.15,47.6081,10172,41.5942084197524,41.7856348146953,41.3835603923048,41.7856348146953,11589.379827483,0.0,1.0
2016-05-13,47.18,47.3,47.04,47.04,11100,41.4098913957357,41.5152154094595,41.2870133797246,41.2870133797246,12646.6885651849,0.0,1.0
2016-05-16,47.09,47.2573,46.7948,46.7948,35910,41.3308983854429,41.4777376145761,41.0718013116824,41.0718013116824,40913.7465203414,0.0,1.0
2016-05-17,46.85,47.13,45.45,46.74,10640,41.1202503579953,41.3660063900175,39.8914701978845,41.0237033454152,12122.5915615827,0.0,1.0
2016-05-18,46.66,46.9701,46.36,46.365,27034,40.953487336266,41.2256621417305,40.6901773019565,40.6945658025283,30800.9530334422,0.0,1.0
2016-05-19,46.28,46.502,46.0003,46.4452,11779,40.6199612928073,40.8148107181963,40.3744685708195,40.7649573517004,13420.3013161543,0.0,1.0
2016-05-20,46.5216,46.59,46.06,46.06,14800,40.8320136404379,40.8920483282605,40.4268672676471,40.4268672676471,16862.2514202465,0.0,1.0
2016-05-23,46.47,46.71,46.38,46.71,13738,40.7867243145367,40.9973723419842,40.7077313042438,40.9973723419842,15652.2709467126,0.0,1.0
2016-05-24,47.35,47.3899,46.78,46.78,16707,41.5591004151778,41.5941206497409,41.0588113499898,41.0588113499898,19034.9753025715,0.0,1.0
2016-05-25,47.57,47.62,47.2439,47.2439,4502,41.752194440338,41.7960794460563,41.4659764330437,41.4659764330437,5129.31458742905,0.0,1.0
2016-05-26,47.55,47.56,47.2019,47.2019,11384,41.7346404380507,41.7434174391944,41.4291130282403,41.4291130282403,12970.2614978437,0.0,1.0
2016-05-27,47.49,47.58,47.3984,47.44,5477,41.6819784311889,41.7609714414817,41.601581100713,41.6380934254706,6240.17236680339,0.0,1.0
2016-05-31,47.8,47.87,47.52,47.53,44144,41.954065466642,42.0155044746475,41.7083094346198,41.7170864357634,50295.0828848218,0.0,1.0
2016-06-01,47.87,48.02,47.6003,47.6003,24181,42.0155044746475,42.1471594918022,41.7787887538033,41.7787887538033,27550.4122697961,0.0,1.0
2016-06-02,48.52,48.53,47.7982,47.9,11085,42.5860095489847,42.5947865501283,41.9524856064361,42.0418354780785,12629.5984455022,0.0,1.0
2016-06-03,48.32,48.79,48.01,48.79,30325,42.4104695261117,42.8229885798632,42.1383824906586,42.8229885798632,34550.5252918227,0.0,1.0
2016-06-06,48.81,48.83,48.4,48.45,12434,42.8405425821505,42.8580965844378,42.4806855352609,42.5245705409792,14166.5698756315,0.0,1.0
2016-06-07,48.5,48.51,48.3201,48.51,3565,42.5684555466974,42.577232547841,42.4105572961231,42.577232547841,4061.75177791749,0.0,1.0
2016-06-08,48.35,48.5,48.2,48.3,13729,42.4368005295427,42.5684555466974,42.3051455123879,42.3929155238244,15642.016874903,0.0,1.0
2016-06-09,47.83,47.97,47.83,47.97,3307,41.9803964700729,42.103274486084,41.9803964700729,42.103274486084,3767.80171937536,0.0,1.0
2016-06-10,47.06,47.5799,47.06,47.1601,8316,41.3045673820119,41.7608836714703,41.3045673820119,41.3924251634599,9474.76235207908,0.0,1.0
2016-06-13,46.72,47.1337,46.67,46.67,4525,41.0061493431279,41.3692538804406,40.9622643374096,40.9622643374096,5155.51943760916,0.0,1.0
2016-06-14,46.68,46.9,46.511,46.7101,20272,40.9710413385533,41.1641353637136,40.8227100192256,40.9974601119957,23096.727080489,0.0,1.0
2016-06-15,46.59,46.96,46.48,46.868,390626,40.8920483282605,41.2167973705755,40.7955013156803,41.1360489600539,445056.339411163,0.0,1.0
2016-06-16,46.56,46.647,46.0952,46.41,76457,40.8657173248295,40.9420772347792,40.4577623116727,40.7340623076748,87110.6187052561,0.0,1.0
2016-06-17,46.8225,46.8225,46.4671,46.5676,10838,41.0961136048503,41.0961136048503,40.784178984205,40.8723878456987,12348.1811413941,0.0,1.0
2016-06-20,47.17,47.39,47.04,47.22,15054,41.4011143945921,41.5942084197524,41.2870133797246,41.4449994003103,17151.64411354,0.0,1.0
2016-06-21,47.23,47.23,47.06,47.1499,2156,41.453776401454,41.453776401454,41.3045673820119,41.3834726222934,2456.41986905754,0.0,1.0
2016-06-22,46.92,47.17,46.7801,46.9,9277,41.4907126553668,41.7117842274862,41.3670010036088,41.4730269295972,10490.9463381728,0.352083,1.0
2016-06-23,47.69,47.69,47.19,47.28,6412,42.1716130974945,42.1716130974945,41.7294699532557,41.8090557192187,7251.04537246567,0.0,1.0
2016-06-24,45.8,46.46,45.8,46.32,10260,40.5003120122719,41.0839409626671,40.5003120122719,40.9601408822803,11602.5772803334,0.0,1.0
2016-06-27,44.82,45.0799,44.45,45.0799,30356,39.6337114495639,39.8635374559392,39.3065255228272,39.8635374559392,34328.2491151853,0.0,1.0
2016-06-28,45.54,45.68,45.14,45.48,16664,40.2703975772678,40.3941976576546,39.9166830618767,40.2173403999591,18844.5758089157,0.0,1.0
2016-06-29,46.21,46.3,45.8801,45.938,5678,40.8628693905477,40.9424551565107,40.571143343979,40.6223435200818,6420.99744617281,0.0,1.0
2016-06-30,46.85,46.88,46.4,46.4,25630,41.4288126151734,41.4553412038277,41.0308837853585,41.0308837853585,28983.8260911252,0.0,1.0
2016-07-01,46.93,46.9934,46.71,46.75,14672,41.4995555182516,41.555619268941,41.3050125347865,41.3403839863256,16591.9116819738,0.0,1.0
2016-07-05,46.56,46.6677,46.33,46.63,16913,41.1723695915149,41.2676072247839,40.968983745165,41.2342696317083,19126.1588247835,0.0,1.0
2016-07-06,46.67,46.67,46.2,46.44,24364,41.2696410832474,41.2696410832474,40.854026527663,41.0662552368976,27552.1630465929,0.0,1.0
2016-07-07,46.51,46.58,46.5,46.58,973,41.128155277091,41.1900553172844,41.1193124142062,41.1900553172844,1100.32238730647,0.0,1.0
2016-07-08,47.15,47.15,46.9,46.99,3759,41.6940985017166,41.6940985017166,41.4730269295972,41.5526126955602,4250.88576966601,0.0,1.0
2016-07-11,47.55,47.819,47.4,47.4,6931,42.0478130171077,42.2856860287081,41.915170073836,41.915170073836,7837.9593693948,0.0,1.0
2016-07-12,48.09,48.2,47.72,47.91,7750,42.5253276128855,42.6225991046181,42.1981416861488,42.3661560809596,8764.13001194775,0.0,1.0
2016-07-13,48.45,48.87,48.4214,48.87,13901,42.8436706767375,43.215070917898,42.818380088887,43.215070917898,15720.0221027207,0.0,1.0
2016-07-14,48.87,49.02,48.69,48.71,8119,43.215070917898,43.3477138611697,43.0558993859721,43.0735851117416,9181.415686065,0.0,1.0
2016-07-15,48.82,49.17,48.67,49.17,1996,43.1708566034741,43.4803568044413,43.0382136602025,43.4803568044413,2257.18754888357,0.0,1.0
2016-07-18,49.04,49.19,48.97,49.1,24260,43.3653995869392,43.4980425302108,43.3034995467458,43.4184567642479,27434.55407611,0.0,1.0
2016-07-19,48.68,48.84,48.621,48.801,5988,43.0470565230873,43.1885423292437,42.9948836320671,43.1540551639931,6771.56264665072,0.0,1.0
2016-07-20,49.23,49.449,49.01,49.01,32107,43.5334139817499,43.7270726789265,43.3388709982849,43.3388709982849,36308.3770701427,0.0,1.0
2016-07-21,49.23,49.51,49.0717,49.51,4034,43.5334139817499,43.7810141425237,43.3934314622839,43.7810141425237,4561.87102815448,0.0,1.0
2016-07-22,49.44,49.44,49.3429,49.3429,877,43.7191141023302,43.7191141023302,43.6332499037191,43.6332499037191,991.760260706861,0.0,1.0
2016-07-25,49.4557,49.54,49.33,49.33,11858,43.7329973970593,43.807542731178,43.6218426105977,43.6218426105977,13409.6843460228,0.0,1.0
2016-07-26,49.07,49.2,48.831,49.2,7385,43.3919281755935,43.5068853930956,43.1805837526474,43.5068853930956,8351.36775977214,0.0,1.0
2016-07-27,49.4643,49.4643,49.0305,49.0305,6475,43.7406022591402,43.7406022591402,43.3569988671987,43.3569988671987,7322.28926804666,0.0,1.0
2016-07-28,49.29,49.4367,49.1101,49.324,3085,43.5864711590586,43.7161959575783,43.4273880557615,43.6165368928668,3488.68917249791,0.0,1.0
2016-07-29,49.26,49.299,49.08,49.141,10538,43.5599425704043,43.5944297356549,43.4007710384783,43.4547125020754,11916.9551052781,0.0,1.0
2016-08-01,49.21,49.52,49.11,49.33,31724,43.5157282559804,43.7898570054084,43.4272996271326,43.6218426105977,35875.2594192297,0.0,1.0
2016-08-02,48.7416,48.8577,48.652,48.81,1574,43.1015285584575,43.2041941965498,43.0222965070099,43.1620137405894,1779.96653403945,0.0,1.0
2016-08-03,48.83,48.85,48.45,48.45,10965,43.1796994663589,43.1973851921285,42.8436706767375,42.8436706767375,12399.8303975493,0.0,1.0
2016-08-04,49.26,49.26,48.77,48.77,1950,43.5599425704043,43.5599425704043,43.1266422890503,43.1266422890503,2205.16819655459,0.0,1.0
2016-08-05,48.94,49.06,48.87,49.06,5400,43.2769709580914,43.3830853127088,43.215070917898,43.3830853127088,6106.61962122811,0.0,1.0
2016-08-08,49.19,49.37,49.15,49.32,16557,43.4980425302108,43.6572140621368,43.4626710786717,43.6129997477129,18723.5742719766,0.0,1.0
2016-08-09,49.27,49.6,49.25,49.6,2868,43.568785433289,43.8605999084866,43.5510997075195,43.8605999084866,3243.29353216337,0.0,1.0
2016-08-10,49.22,49.57,49.19,49.57,1948,43.5245711188652,43.8340713198323,43.4980425302108,43.8340713198323,2202.90648558377,0.0,1.0
2016-08-11,49.53,49.71,49.38,49.71,5073,43.7986998682932,43.9578714002192,43.6660569250216,43.9578714002192,5736.82987749818,0.0,1.0
2016-08-12,49.682,49.705,49.6015,49.705,956,43.9331113841418,43.9534499687768,43.8619263379193,43.9534499687768,1081.09784405446,0.0,1.0
2016-08-15,49.91,49.9599,49.57,49.57,5767,44.1347286579147,44.1788545437097,43.8340713198323,43.8340713198323,6521.64358437453,0.0,1.0
2016-08-16,49.8,50.335,49.71,50.01,15613,44.0374571661821,44.5105503305176,43.9578714002192,44.2231572867624,17656.0466937471,0.0,1.0
2016-08-17,49.44,49.6,49.263,49.6,3738,43.7191141023302,43.8605999084866,43.5625954292697,43.8605999084866,4227.13780447234,0.0,1.0
2016-08-18,49.85,49.85,49.513,49.58,4442,44.081671480606,44.081671480606,43.7836670013891,43.8429141827171,5023.26006620282,0.0,1.0
2016-08-19,49.82,49.9681,49.81,49.81,3057,44.0551428919517,44.1861056912752,44.0463000290669,44.0463000290669,3457.02521890635,0.0,1.0
2016-08-22,49.85,50.01,49.73,49.73,3924,44.081671480606,44.2231572867624,43.9755571259887,43.9755571259887,4437.47692475909,0.0,1.0
2016-08-23,50.46,50.73,50.16,50.16,7852,44.6210861165773,44.8598434144663,44.3558002300341,44.3558002300341,8879.47727145983,0.0,1.0
2016-08-24,49.81,50.53,49.75,50.53,7402,44.0463000290669,44.6829861567708,43.9932428517583,44.6829861567708,8370.59230302416,0.0,1.0
2016-08-25,49.76,50.09,49.75,49.93,4458,44.002085714643,44.2939001898406,43.9932428517583,44.1524143836842,5041.35375396943,0.0,1.0
2016-08-26,49.82,50.14,49.7267,49.84,3811,44.0551428919517,44.3381145042645,43.9726389812367,44.0728286177212,4309.69025490746,0.0,1.0
2016-08-29,49.42,49.44,49.31,49.44,3802,43.7014283765607,43.7191141023302,43.6041568848281,43.7191141023302,4299.51255553875,0.0,1.0
2016-08-30,49.29,49.34,49.26,49.26,510,43.5864711590586,43.6306854734825,43.5599425704043,43.5599425704043,576.736297560432,0.0,1.0
2016-08-31,49.26,49.35,49.102,49.26,3431,43.5599425704043,43.6395283363672,43.4202253368248,43.5599425704043,3879.96517045067,0.0,1.0
2016-09-01,49.28,49.364,48.99,49.01,7377,43.5776282961738,43.6519083444059,43.3211852725153,43.3388709982849,8342.32091588884,0.0,1.0
2016-09-02,49.5,49.59,49.44,49.44,819,43.7721712796389,43.8517570456019,43.7191141023302,43.7191141023302,926.170642552928,0.0,1.0
2016-09-06,49.88,49.995,49.72,49.97,22549,44.1082000692603,44.2098929924353,43.9667142631039,44.1877858352233,25499.660340569,0.0,1.0
2016-09-07,50.04,50.25,50.0254,50.09,7834,44.2496858754168,44.435385995997,44.236775295605,44.2939001898406,8859.12187272239,0.0,1.0
2016-09-08,49.9,50.14,49.9,50.13,7351,44.1258857950299,44.3381145042645,44.1258857950299,44.3292716413797,8312.91867326811,0.0,1.0
2016-09-09,49.4,49.665,49.4,49.665,1749,43.6837426507911,43.9180785172377,43.6837426507911,43.9180785172377,1977.86624398666,0.0,1.0
2016-09-12,49.15,49.18,48.43,48.72,6332,43.4626710786717,43.4891996673261,42.8259849509679,43.0824279746264,7160.57693363266,0.0,1.0
2016-09-13,48.36,48.75,48.2001,48.75,4674,42.7640849107745,43.1089565632807,42.6226875332469,43.1089565632807,5285.61853881854,0.0,1.0
2016-09-14,48.39,48.7,48.3,48.6133,1114,42.7906134994288,43.0647422488568,42.7110277334658,42.9880746276458,1259.77301074965,0.0,1.0
2016-09-15,48.79,48.83,48.42,48.42,2762,43.1443280148198,43.1796994663589,42.8171420880831,42.8171420880831,3123.42285070963,0.0,1.0
2016-09-16,48.4,48.6,48.4,48.59,26524,42.7994563623136,42.9763136200091,42.7994563623136,42.9674707571243,29994.8108950841,0.0,1.0
2016-09-19,48.54,48.8942,48.54,48.75,2374,42.9232564427004,43.2364706460792,42.9232564427004,43.1089565632807,2684.65092236954,0.0,1.0
2016-09-20,48.44,48.8799,48.2901,48.7,8874,42.8348278138527,43.2238253521539,42.7022732992099,43.0647422488568,10035.2115775515,0.0,1.0
2016-09-21,48.6605,48.69,48.26,48.44,9623,43.029812940462,43.0558993859721,42.6756562819267,42.8348278138527,10882.2223361256,0.0,1.0
2016-09-22,49.1501,49.26,49.15,49.16,3830,43.4627595073006,43.5599425704043,43.4626710786717,43.4715139415565,4331.1765091303,0.0,1.0
2016-09-23,49.12,49.3545,49.11,49.3,4049,43.4361424900174,43.6435076246654,43.4272996271326,43.5953140219434,4578.83386043566,0.0,1.0
2016-09-26,48.7156,48.897,48.59,48.87,2700,43.0785371149571,43.2389466476869,42.9674707571243,43.215070917898,3053.30981061405,0.0,1.0
2016-09-27,48.58,48.7505,48.47,48.7505,1963,42.9586278942395,43.109398706425,42.861356402507,43.109398706425,2219.86931786496,0.0,1.0
2016-09-28,48.6585,48.6585,48.46,48.54,4498,43.028044367885,43.028044367885,42.8525135396222,42.9232564427004,5086.58797338593,0.0,1.0
2016-09-29,47.782,48.34,47.782,48.34,87401,42.2529674360344,42.7463991850049,42.2529674360344,42.7463991850049,98837.9002805478,0.0,1.0
2016-09-30,48.0258,48.0258,47.88,47.92,3092,42.4685564331653,42.4685564331653,42.3396274923052,42.3749989438443,3496.60516089579,0.0,1.0
2016-10-03,47.83,47.83,47.46,47.765,10891,42.2954131778814,42.2954131778814,41.9682272511447,42.2379345691303,12316.1470916287,0.0,1.0
2016-10-04,47.4081,47.55,47.2601,47.46,3406,41.9223327927727,42.0478130171077,41.791458422078,41.9682272511447,3851.69378331535,0.0,1.0
2016-10-05,47.791,47.89,47.6,47.71,9680,42.2609260126307,42.34847035519,42.0920273315315,42.1892988232641,10946.6810987941,0.0,1.0
2016-10-06,47.54,47.56,47.39,47.44,2580,42.0389701542229,42.0566558799924,41.9063272109512,41.9505415253751,2917.60715236454,0.0,1.0
2016-10-07,47.36,47.49,47.1737,47.41,4499,41.8797986222969,41.994755839799,41.7150560867535,41.9240129367208,5087.71882887134,0.0,1.0
2016-10-10,48.07,48.1187,47.9001,47.96,55336,42.507641887116,42.5507066293648,42.3574016467036,42.4103703953834,62577.0191407922,0.0,1.0
2016-10-11,47.36,47.69,47.18,47.69,10453,41.8797986222969,42.1716130974945,41.720627090371,42.1716130974945,11820.832389018,0.0,1.0
2016-10-12,47.04,47.18,46.885,47.15,14560,41.5968270099841,41.720627090371,41.4597626352701,41.6940985017166,16465.2558676076,0.0,1.0
2016-10-13,46.8332,47.16,46.51,46.84,33578,41.4139566055269,41.7029413646014,41.128155277091,41.4199697522886,37971.8654891847,0.0,1.0
2016-10-14,46.39,46.62,46.39,46.62,2903,41.0220409224737,41.2254267688235,41.0220409224737,41.2254267688235,3282.87347415281,0.0,1.0
2016-10-17,46.02,46.7,46.01,46.57,23367,40.694854995737,41.2961696719017,40.6860121328522,41.1812124543996,26424.7001276365,0.0,1.0
2016-10-18,46.92,46.92,46.5116,46.59,23651,41.4907126553668,41.4907126553668,41.1295701351526,41.1988981801692,26745.8630854937,0.0,1.0
2016-10-19,46.82,47.05,46.71,47.05,13919,41.402284026519,41.6056698728689,41.3050125347865,41.6056698728689,15740.3775014582,0.0,1.0
2016-10-20,46.95,46.97,46.75,46.765,31012,41.5172412440211,41.5349269697907,41.3403839863256,41.3536482806528,35070.0903136159,0.0,1.0
2016-10-21,46.86,46.92,46.635,46.88,104078,41.4376554780581,41.4907126553668,41.2386910631507,41.4553412038277,117697.177210774,0.0,1.0
2016-10-24,46.9,47.0,46.802,46.95,4531,41.4730269295972,41.561455558445,41.3863668733264,41.5172412440211,5123.90620440455,0.0,1.0
2016-10-25,46.85,46.99,46.775,46.82,26778,41.4288126151734,41.5526126955602,41.3624911435375,41.402284026519,30282.0481883789,0.0,1.0
2016-10-26,46.73,47.17,46.6534,47.17,12233,41.3226982605561,41.7117842274862,41.2549619308587,41.7117842274862,13833.7551530525,0.0,1.0
2016-10-27,46.52,46.928,46.51,46.92,35794,41.1369981399758,41.4977869456746,41.128155277091,41.4907126553668,40477.841244859,0.0,1.0
2016-10-28,46.41,46.56,46.32,46.53,9576,41.0397266482432,41.1723695915149,40.9601408822803,41.1458410028605,10829.0721283112,0.0,1.0
2016-10-31,46.46,46.52,46.17,46.17,22615,41.0839409626671,41.1369981399758,40.8274979390086,40.8274979390086,25574.2968026062,0.0,1.0
2016-11-01,46.56,46.715,46.21,46.4164,12912,41.1723695915149,41.3094339662289,40.8628693905477,41.0453860804895,14601.6060276476,0.0,1.0
2016-11-02,46.08,46.49,45.97,46.27,11918,40.7479121730456,41.1104695513214,40.6506406813131,40.9159265678564,13477.5356751475,0.0,1.0
2016-11-03,45.12,46.51,45.01,46.51,44136,39.8989973361072,41.128155277091,39.8017258443747,41.128155277091,49911.437704171,0.0,1.0
2016-11-04,45.64,45.92,45.42,45.5536,12723,40.3588262061155,40.6064263668892,40.1642832226505,40.2824238707911,14387.8743409047,0.0,1.0
2016-11-07,46.48,46.9153,45.9,46.49,22198,41.1016266884367,41.4865565098109,40.5887406411197,41.1104695513214,25102.7300651891,0.0,1.0
2016-11-08,46.28,46.46,46.01,46.46,56110,40.9247694307412,41.0839409626671,40.6860121328522,41.0839409626671,63452.3012865016,0.0,1.0
2016-11-09,46.6401,46.84,46.47,46.49,8307,41.2432009232219,41.4199697522886,41.0927838255519,41.1104695513214,9394.01651732257,0.0,1.0
2016-11-10,46.31,46.615,46.2,46.615,25383,40.9512980193955,41.2210053373811,40.854026527663,41.2210053373811,28704.5047862283,0.0,1.0
2016-11-11,46.52,46.52,46.258,46.5,4982,41.1369981399758,41.1369981399758,40.9053151323947,41.1193124142062,5633.92202832563,0.0,1.0
2016-11-14,46.63,46.84,46.38,46.53,108262,41.2342696317083,41.4199697522886,41.0131980595889,41.1458410028605,122428.67656174,0.0,1.0
2016-11-15,46.37,46.8,46.0,46.5,133532,41.0043551967041,41.3845983007495,40.6771692699674,41.1193124142062,151005.394678117,0.0,1.0
2016-11-16,46.34,46.43,46.1693,46.39,14537,40.9778266080498,41.0574123740128,40.8268789386067,41.0220409224737,16439.2461914431,0.0,1.0
2016-11-17,46.5301,46.61,46.12,46.12,4104,41.1459294314894,41.2165839059387,40.7832836245847,40.7832836245847,4641.03091213336,0.0,1.0
2016-11-18,46.4456,46.68,46.39,46.68,3624,41.071207240113,41.2784839461322,41.0220409224737,41.2784839461322,4098.22027913531,0.0,1.0
2016-11-21,46.79,46.79,46.53,46.53,20905,41.3757554378647,41.3757554378647,41.1458410028605,41.1458410028605,23640.5339225507,0.0,1.0
2016-11-22,46.87,46.9199,46.6501,46.87,4137,41.4464983409429,41.4906242267379,41.2520437861067,41.4464983409429,4678.34914315198,0.0,1.0
2016-11-23,46.83,46.83,46.45,46.45,6720,41.4111268894038,41.4111268894038,41.0750980997823,41.0750980997823,7599.34886197275,0.0,1.0
2016-11-25,46.72,46.88,46.58,46.67,2862,41.3138553976713,41.4553412038277,41.1900553172844,41.2696410832474,3236.50839925089,0.0,1.0
2016-11-28,46.88,47.02,46.68,46.68,131011,41.4553412038277,41.5791412842146,41.2784839461322,41.2784839461322,148154.507999392,0.0,1.0
2016-11-29,46.85,46.99,46.83,46.895,19582,41.4288126151734,41.5526126955602,41.4111268894038,41.4686054981549,22144.4121153497,0.0,1.0
2016-11-30,46.77,46.99,46.55,46.71,85974,41.3580697120952,41.5526126955602,41.1635267286301,41.3050125347865,97224.1695028638,0.0,1.0
2016-12-01,46.04,46.685,46.0,46.54,22257,40.7125407215065,41.2829053775746,40.6771692699674,41.1546838657453,25169.4505388285,0.0,1.0
2016-12-02,46.14,46.3373,46.05,46.05,25015,40.8009693503543,40.9754390350709,40.7213835843913,40.7213835843913,28288.3499675965,0.0,1.0
2016-12-05,47.04,47.09,46.704,46.78,19759,41.5968270099841,41.641041324408,41.2997068170556,41.3669125749799,22344.5735362678,0.0,1.0
2016-12-06,46.68,46.88,46.4,46.71,36011,41.2784839461322,41.4553412038277,41.0308837853585,41.3050125347865,40723.2368851935,0.0,1.0
2016-12-07,46.88,46.9101,46.43,46.52,113129,41.4553412038277,41.4819582211109,41.0574123740128,41.1369981399758,127932.550209243,0.0,1.0
2016-12-08,46.85,47.115,46.75,46.88,59859,41.4288126151734,41.6631484816199,41.3403839863256,41.4553412038277,67691.8785013135,0.0,1.0
2016-12-09,46.96,47.23,46.89,46.89,8113,41.5260841069059,41.7648414047948,41.4641840667125,41.4641840667125,9174.63055315252,0.0,1.0
2016-12-12,47.13,47.16,46.85,47.0,15608,41.6764127759471,41.7029413646014,41.4288126151734,41.561455558445,17650.39241632,0.0,1.0
2016-12-13,47.32,47.47,47.2496,47.2496,6662,41.8444271707578,41.9770701140294,41.782173416049,41.782173416049,7533.75924381882,0.0,1.0
2016-12-14,46.57,47.15,46.57,47.15,39316,41.1812124543996,41.6940985017166,41.1812124543996,41.6940985017166,44460.7142644823,0.0,1.0
2016-12-15,46.36,46.46,46.34,46.3678,3532,40.9955123338194,41.0839409626671,40.9778266080498,41.0024097668695,3994.18157447734,0.0,1.0
2016-12-16,46.02,46.19,46.01,46.19,20729,40.694854995737,40.8451836647782,40.6860121328522,40.8451836647782,23441.503357118,0.0,1.0
2016-12-19,46.15,46.42,46.15,46.22,3600,40.8098122132391,41.048569511128,40.8098122132391,40.8717122534325,4071.0797474854,0.0,1.0
2016-12-20,46.56,46.62,46.4975,46.53,14819,41.1723695915149,41.2254267688235,41.117101698485,41.1458410028605,16758.1474383295,0.0,1.0
2016-12-21,46.188,46.27,46.1211,46.27,14101,41.2618620167677,41.3351163833862,41.2020971737582,41.3351163833862,15784.4788423588,0.473203,1.0
2016-12-22,46.3,46.505,46.21,46.21,18045,41.3619167614173,41.5450526779635,41.2815156273238,41.2815156273238,20199.341941023,0.0,1.0
2016-12-23,46.38,46.4,46.16,46.2,8410,41.4333844361671,41.4512513548545,41.2368483306052,41.2725821679801,9414.04631332799,0.0,1.0
2016-12-27,46.28,46.38,46.11,46.11,34290,41.3440498427299,41.4333844361671,41.1921810338867,41.1921810338867,38383.786930323,0.0,1.0
2016-12-28,46.1293,46.44,46.0912,46.44,6502,41.20942261042,41.4869851922294,41.1753861303205,41.4869851922294,7278.25554450163,0.0,1.0
2016-12-29,46.4264,46.4599,46.2,46.2,3917,41.4748356875219,41.5047627763234,41.2725821679801,41.2725821679801,4384.63964438832,0.0,1.0
2016-12-30,46.4014,46.522,46.35,46.5,8801,41.4525020391626,41.5602395588479,41.4065840581359,41.5405859482917,9851.72670673005,0.0,1.0
2017-01-03,47.22,47.22,46.78,46.94,44272,42.1837950210394,42.1837950210394,41.7907228099158,41.9336581594153,49557.5099148225,0.0,1.0
2017-01-04,47.61,47.64,47.4,47.4308,15483,42.5321999354445,42.5590003134756,42.3445972892264,42.372112344005,17331.4719464039,0.0,1.0
2017-01-05,47.68,47.8414,47.6386,47.77,1883,42.5947341508505,42.7389201846581,42.5577496291675,42.675135284944,2107.80608894133,0.0,1.0
2017-01-06,47.04,47.68,47.04,47.68,77685,42.0229927528525,42.5947341508505,42.0229927528525,42.5947341508505,86959.5942747782,0.0,1.0
2017-01-09,47.05,47.245,46.82,47.01,21040,42.0319262121962,42.2061286693987,41.8264566472907,41.9961923748213,23551.906591251,0.0,1.0
2017-01-10,47.21,47.2199,46.9497,47.0,33604,42.1748615616957,42.183705686446,41.9423236149787,41.9872589154776,37615.8873142775,0.0,1.0
2017-01-11,47.08,47.2282,46.8412,47.06,5285,42.0587265902274,42.1911204577013,41.8453955810994,42.0408596715399,5915.96132769779,0.0,1.0
2017-01-12,47.37,47.43,47.045,47.24,27734,42.3177969111952,42.3713976672575,42.0274594825244,42.2016619397269,31045.0844772698,0.0,1.0
2017-01-13,47.61,47.79,47.44,47.44,14951,42.5321999354445,42.6930022036314,42.3803311266012,42.3803311266012,16735.9579584503,0.0,1.0
2017-01-17,47.46,47.6,47.4,47.55,8685,42.3981980452887,42.5232664761007,42.3445972892264,42.4785991793821,9721.87779206345,0.0,1.0
2017-01-18,47.44,47.44,47.3571,47.43,3455,42.3803311266012,42.3803311266012,42.3062727486418,42.3713976672575,3867.48276011275,0.0,1.0
2017-01-19,47.35,47.61,47.2606,47.49,159320,42.2999299925078,42.5321999354445,42.2200648659749,42.4249984233198,178340.767971393,0.0,1.0
2017-01-20,47.4137,47.47,47.38,47.4066,25631,42.3568361285273,42.4071315046324,42.3267303705389,42.3504933723932,28691.01320534,0.0,1.0
2017-01-23,47.38,47.46,47.01,47.36,23919,42.3267303705389,42.3981980452887,41.9961923748213,42.3088634518515,26774.6223268124,0.0,1.0
2017-01-24,47.67,47.7421,47.41,47.5,11069,42.5858006915068,42.650210933375,42.3535307485701,42.4339318826636,12390.496865901,0.0,1.0
2017-01-25,48.28,48.3,48.0,48.0,11763,43.1307417114736,43.148608630161,42.8806048498495,42.8806048498495,13167.3515795098,0.0,1.0
2017-01-26,48.35,48.39,48.11,48.11,9981,43.1932759268796,43.2290097642545,42.9788729026304,42.9788729026304,11172.603597304,0.0,1.0
2017-01-27,48.77,48.7899,48.42,48.5,8638,43.5684812193158,43.5862588034098,43.2558101422857,43.3272778170354,9669.26659387958,0.0,1.0
2017-01-30,48.1801,48.44,48.121,48.44,6956,43.0414964526299,43.2736770609731,42.9886997079085,43.2736770609731,7786.45733121397,0.0,1.0
2017-01-31,48.17,48.25,47.44,47.82,23223,43.0324736586927,43.1039413334424,42.3803311266012,42.7198025816625,25995.5288388128,0.0,1.0
2017-02-01,48.32,48.38,47.96,48.18,14813,43.1664755488485,43.2200763049108,42.8448710124746,43.0414071180364,16581.4825254848,0.0,1.0
2017-02-02,48.2,48.37,47.98,48.37,16898,43.0592740367239,43.2111428455671,42.862737931162,43.2111428455671,18915.4048278973,0.0,1.0
2017-02-03,48.42,48.4969,48.3301,48.46,5478,43.2558101422857,43.3245084446389,43.1754983427856,43.2915439796605,6132.00305641031,0.0,1.0
2017-02-06,48.41,48.43,48.18,48.43,9887,43.2468766829419,43.2647436016294,43.0414071180364,43.2647436016294,11067.3812009363,0.0,1.0
2017-02-07,47.95,48.29,47.91,48.29,92686,42.8359375531309,43.1396751708173,42.800203715756,43.1396751708173,103751.521592999,0.0,1.0
2017-02-08,47.95,48.08,47.9,47.9,6876,42.8359375531309,42.9520725245992,42.7912702564123,42.7912702564123,7696.90635558184,0.0,1.0
2017-02-09,48.31,48.385,48.06,48.1,4421,43.1575420895048,43.2245430345827,42.9342056059118,42.9699394432867,4948.81079087075,0.0,1.0
2017-02-10,48.28,48.31,48.1,48.1,31907,43.1307417114736,43.1575420895048,42.9699394432867,42.9699394432867,35716.2872436809,0.0,1.0
2017-02-13,49.4,49.44,48.85,48.85,7034,44.1312891579701,44.167022995345,43.6399488940656,43.6399488940656,7873.7695324553,0.0,1.0
2017-02-14,49.68,49.68,49.32,49.33,6680,44.3814260195942,44.3814260195942,44.0598214832203,44.0687549425641,7477.50646528312,0.0,1.0
2017-02-15,50.33,50.33,49.49,49.49,10432,44.9621008769359,44.9621008769359,44.2116902920636,44.2116902920636,11677.4472224302,0.0,1.0
2017-02-16,50.195,50.3,49.9941,50.26,17094,44.8414991757957,44.9353004989048,44.6620259775804,44.8995666615299,19134.8047181961,0.0,1.0
2017-02-17,50.16,50.3034,50.16,50.2219,6324,44.8102320680927,44.9383378750816,44.8102320680927,44.8655301814303,7079.00462372012,0.0,1.0
2017-02-21,50.61,51.03,50.58,50.71,15097,45.21223773856,45.5874430309962,45.1854373605289,45.3015723319972,16899.3884889789,0.0,1.0
2017-02-22,50.55,50.69,50.381,50.69,17650,45.1586369824977,45.2837054133098,45.0076615195889,45.2837054133098,19757.1839988394,0.0,1.0
2017-02-23,50.51,50.57,50.2529,50.5232,7573,45.1229031451229,45.1765039011852,44.8932239053959,45.1346953114566,8477.11923077679,0.0,1.0
2017-02-24,50.24,50.2804,50.06,50.2804,4938,44.8816997428425,44.9177909185911,44.7208974746555,44.9177909185911,5527.53397089341,0.0,1.0
2017-02-27,50.47,50.48,50.1117,50.17,6914,45.087169307748,45.0961027670917,44.7670834594625,44.8191655274364,7739.4430690071,0.0,1.0
2017-02-28,50.36,50.47,50.27,50.27,6556,44.9889012549671,45.087169307748,44.9085001208736,44.9085001208736,7338.70245305331,0.0,1.0
2017-03-01,50.75,51.0,50.675,50.6966,17548,45.3373061693721,45.5606426529651,45.2703052242942,45.2896014964766,19643.0065049084,0.0,1.0
2017-03-02,50.47,50.68,50.37,50.413,11994,45.087169307748,45.2747719539661,44.9978347143108,45.0362485894888,13425.9300216476,0.0,1.0
2017-03-03,50.53,50.539,50.325,50.33,2329,45.1407700638103,45.1488101772197,44.9576341472641,44.9621008769359,2607.05277809047,0.0,1.0
2017-03-06,50.11,50.21,49.99,50.13,69135,44.7655647713741,44.8548993648113,44.6583632592495,44.7834316900616,77388.8337540941,0.0,1.0
2017-03-07,50.22,50.28,50.0,50.11,14465,44.863832824155,44.9174335802173,44.6672967185932,44.7655647713741,16191.9357814851,0.0,1.0
2017-03-08,50.22,50.37,50.11,50.37,16823,44.863832824155,44.9978347143108,44.7655647713741,44.9978347143108,18831.4507882422,0.0,1.0
2017-03-09,50.31,50.31,50.18,50.185,2916,44.9442339582485,44.9442339582485,44.8280989867801,44.832565716452,3264.13306179125,0.0,1.0
2017-03-10,50.72,50.72,50.47,50.4902,1555,45.310505791341,45.310505791341,45.087169307748,45.1052148956223,1740.64708884959,0.0,1.0
2017-03-13,51.7,51.83,51.55,51.55,19688,46.1859848070254,46.3021197784937,46.0519829168696,46.0519829168696,22038.495103068,0.0,1.0
2017-03-14,51.83,51.83,51.5,51.68,7794,46.3021197784937,46.3021197784937,46.007315620151,46.1681178883379,8724.50380096057,0.0,1.0
2017-03-15,52.38,52.3898,51.8,51.83,7044,46.7934600423983,46.8022148325551,46.2753194004626,46.3021197784937,7884.96340440931,0.0,1.0
2017-03-16,51.97,52.19,51.802,52.19,19088,46.4271882093058,46.6237243148676,46.2771060923313,46.6237243148676,21366.862785827,0.0,1.0
2017-03-17,52.0689,52.07,51.965,52.0,15234,46.5155401222152,46.516522802743,46.4227214796339,46.4539885873369,17052.7445347489,0.0,1.0
2017-03-20,51.9521,52.0654,51.85,51.98,2312,46.4111973170805,46.5124134114449,46.3199866971812,46.4361216686495,2588.02319576865,0.0,1.0
2017-03-21,51.21,52.29,51.21,52.29,3969,45.7482452991832,46.7130589083048,45.7482452991832,46.7130589083048,4442.8477785492,0.0,1.0
2017-03-22,51.48,51.48,50.9209,51.19,26460,45.9894487014636,45.9894487014636,45.4899789895563,45.7303783804957,29618.985190328,0.0,1.0
2017-03-23,51.55,51.67,51.31,51.31,29493,46.0519829168696,46.1591844289942,45.8375798926204,45.8375798926204,33014.0865539813,0.0,1.0
2017-03-24,51.6866,51.6866,51.54,51.54,4683,46.1740139715048,46.1740139715048,46.0430494575259,46.0430494575259,5242.09023606599,0.0,1.0
2017-03-27,51.76,51.7689,51.24,51.45,11364,46.2395855630877,46.2475363419036,45.7750456772143,45.9626483234324,12720.7160885445,0.0,1.0
2017-03-28,51.75,51.7699,51.68,51.73,8402,46.230652103744,46.248429687838,46.1681178883379,46.2127851850565,9405.09121576477,0.0,1.0
2017-03-29,51.5798,51.68,51.48,51.6,9299,46.0786046257139,46.1681178883379,45.9894487014636,46.0966502135882,10409.1815300401,0.0,1.0
2017-03-30,51.37,51.59,51.305,51.48,74241,45.8911806486827,46.0877167542445,45.8331131629485,45.9894487014636,83104.4247738149,0.0,1.0
2017-03-31,51.25,51.32,51.13,51.29,6355,45.783979136558,45.8465133519641,45.6767776244334,45.8197129739329,7113.70562677758,0.0,1.0
2017-04-03,51.45,51.53,51.255,51.52,17057,45.9626483234324,46.0341159981822,45.7884458662299,46.0251825388385,19093.3873919662,0.0,1.0
2017-04-04,51.38,52.0,51.26,52.0,22720,45.9001141080264,46.4539885873369,45.7929125959018,46.4539885873369,25432.4770795258,0.0,1.0
2017-04-05,51.28,51.59,51.17,51.22,105323,45.8107795145892,46.0877167542445,45.7125114618083,45.7571787585269,117897.217581289,0.0,1.0
2017-04-06,51.38,51.4984,51.13,51.45,40666,45.9001141080264,46.005886266656,45.6767776244334,45.9626483234324,45520.9996882041,0.0,1.0
2017-04-07,51.47,51.52,51.36,51.4131,3295,45.9805152421198,46.0251825388385,45.8822471893389,45.9296838584541,3688.38080884849,0.0,1.0
2017-04-10,51.2,51.4067,51.138,51.1901,4428,45.7393118398395,45.9239664444741,45.6839243919084,45.7304677150892,4956.64650123856,0.0,1.0
2017-04-11,51.19,51.43,51.0221,51.26,15240,45.7303783804957,45.944781404745,45.5803855981147,45.7929125959018,17059.4608579214,0.0,1.0
2017-04-12,51.22,51.25,51.1,51.22,160281,45.7571787585269,45.783979136558,45.6499772464023,45.7571787585269,179416.499066174,0.0,1.0
2017-04-13,50.85,50.99,50.83,50.99,19690,45.4266407628093,45.5517091936214,45.4087738441219,45.5517091936214,22040.7338774588,0.0,1.0
2017-04-17,51.03,51.03,50.74,50.75,5423,45.5874430309962,45.5874430309962,45.3283727100284,45.3373061693721,6070.43676066323,0.0,1.0
2017-04-18,50.42,50.96,50.42,50.9,22966,45.0425020110294,45.5249088155902,45.0425020110294,45.4713080595279,25707.8463295946,0.0,1.0
2017-04-19,50.65,50.94,50.65,50.73,8307,45.2479715759349,45.5070418969028,45.2479715759349,45.3194392506847,9298.74943220163,0.0,1.0
2017-04-20,50.969,50.969,50.735,50.81,2307,45.5329489289996,45.5329489289996,45.3239059803565,45.3909069254344,2582.42625979164,0.0,1.0
2017-04-21,50.9,51.07,50.6,50.6,88037,45.4713080595279,45.6231768683711,45.2033042792163,45.2033042792163,98547.4905215763,0.0,1.0
2017-04-24,51.6,51.69,51.18,51.32,12487,46.0966502135882,46.1770513476817,45.721444921152,45.8465133519641,13977.7879089806,0.0,1.0
2017-04-25,51.59,51.762,51.405,51.66,8833,46.0877167542445,46.2413722549564,45.9224477563857,46.1502509696505,9887.54709698289,0.0,1.0
2017-04-26,51.7,51.93,51.65,51.65,29823,46.1859848070254,46.3914543719309,46.1413175103068,46.1413175103068,33383.4843284638,0.0,1.0
2017-04-27,51.92,51.97,51.65,51.66,13129,46.3825209125872,46.4271882093058,46.1413175103068,46.1502509696505,14696.4344884284,0.0,1.0
2017-04-28,51.75,51.94,51.74,51.94,3189,46.230652103744,46.4003878312746,46.2217186444003,46.4003878312746,3569.7257661359,0.0,1.0
2017-05-01,51.79,51.92,51.5901,51.89,35716,46.2663859411188,46.3825209125872,46.0878060888379,46.355720534556,39980.0330709659,0.0,1.0
2017-05-02,51.94,52.06,51.73,51.82,13949,46.4003878312746,46.5075893433993,46.2127851850565,46.29318631915,15614.3319886578,0.0,1.0
2017-05-03,51.63,52.07,51.63,51.83,10610,46.1234505916194,46.516522802743,46.1234505916194,46.3021197784937,11876.6981432116,0.0,1.0
2017-05-04,52.21,52.22,51.93,51.98,18509,46.641591233555,46.6505246928987,46.3914543719309,46.4361216686495,20718.7375996894,0.0,1.0
2017-05-05,52.39,52.44,52.16,52.27,19574,46.802393501742,46.8470607984606,46.5969239368364,46.6951919896173,21910.8849627922,0.0,1.0
2017-05-08,52.68,52.8099,52.59,52.68,5867,47.0614638227098,47.1775094595847,46.9810626886163,47.0614638227098,6567.44467542156,0.0,1.0
2017-05-09,52.65,52.9091,52.64,52.8596,19372,47.0346634446786,47.2661293762744,47.0257299853349,47.221908752523,21684.7687493211,0.0,1.0
2017-05-10,53.02,53.06,52.4293,52.82,12412,47.3652014403962,47.4009352777711,46.8375019969628,47.1865322535219,13893.8338693255,0.0,1.0
2017-05-11,52.98,53.04,52.38,52.6762,43141,47.3294676030214,47.3830683590837,46.7934600423983,47.0580691081592,48291.4829968231,0.0,1.0
2017-05-12,53.09,53.1781,52.91,53.09,28486,47.4277356558023,47.5064394326204,47.2669333876153,47.4277356558023,31886.8636482118,0.0,1.0
2017-05-15,53.42,53.48,53.2921,53.33,17717,47.722539814145,47.7761405702073,47.6082808691388,47.6421386800515,19832.1829409313,0.0,1.0
2017-05-16,53.35,53.61,53.2476,53.61,4185,47.660005598739,47.8922755416756,47.5685269750593,47.8922755416756,4684.63541275596,0.0,1.0
2017-05-17,51.97,52.96,51.97,52.96,17337,46.4271882093058,47.3116006843339,46.4271882093058,47.3116006843339,19406.8158066786,0.0,1.0
2017-05-18,52.2,52.25,51.99,52.23,8503,46.6326577742113,46.6773250709299,46.4450551279932,46.6594581522425,9518.14932250035,0.0,1.0
2017-05-19,52.42,52.609,52.34,52.41,11265,46.8291938797731,46.9980362613694,46.7577262050234,46.8202604204294,12609.8967561998,0.0,1.0
2017-05-22,52.54,53.0,52.54,53.0,8041,46.9363953918977,47.3473345217088,46.9363953918977,47.3473345217088,9000.99243822479,0.0,1.0
2017-05-23,52.28,52.59,52.131,52.59,4597,46.7041254489611,46.9810626886163,46.5710169047397,46.9810626886163,5145.82293726145,0.0,1.0
2017-05-24,52.56,52.56,52.12,52.12,9074,46.9542623105852,46.9542623105852,46.5611900994616,46.5611900994616,10157.3194110747,0.0,1.0
2017-05-25,52.59,52.79,52.44,52.68,33075,46.9810626886163,47.1597318754907,46.8470607984606,47.0614638227098,37023.7314879101,0.0,1.0
2017-05-26,52.5281,52.67,52.39,52.5584,17895,46.9257645752787,47.0525303633661,46.802393501742,46.9528329570902,20031.4338617128,0.0,1.0
2017-05-30,52.42,52.71,52.41,52.71,7851,46.8291938797731,47.088264200741,46.8202604204294,47.088264200741,8788.30887109847,0.0,1.0
2017-05-31,52.65,52.65,52.3001,52.61,22443,47.0346634446786,47.0346634446786,46.7220817022419,46.9989296073038,25122.4068263996,0.0,1.0
2017-06-01,52.93,53.0551,52.81,52.81,12415,47.2848003063028,47.3965578826927,47.1775987941782,47.1775987941782,13897.1920309116,0.0,1.0
2017-06-02,53.28,53.37,53.18,53.24,27762,47.5974713833329,47.6778725174264,47.5081367898957,47.5617375459581,31076.427318741,0.0,1.0
2017-06-05,53.33,53.4619,53.12,53.28,14696,47.6421386800515,47.7599710087952,47.4545360338334,47.5974713833329,16450.5142236229,0.0,1.0
2017-06-06,53.23,53.38,53.0201,53.38,4773,47.5528040866143,47.6868059767701,47.3652907749897,47.6868059767701,5342.83508365214,0.0,1.0
2017-06-07,53.31,53.5,53.28,53.4204,4123,47.6242717613641,47.7940074888947,47.5974713833329,47.7228971525187,4615.23340664106,0.0,1.0
2017-06-08,53.6654,53.6654,53.2244,53.28,14147,47.9417669064398,47.9417669064398,47.5478013493819,47.5974713833329,15835.9706533474,0.0,1.0
2017-06-09,53.5944,53.8,53.58,53.76,4719,47.8783393450994,48.0620112692063,47.8654751636445,48.0262774318314,5282.38817510046,0.0,1.0
2017-06-12,53.25,53.35,53.13,53.3,5545,47.5706710053018,47.660005598739,47.4634694931772,47.6153383020204,6207.00199850222,0.0,1.0
2017-06-13,53.7768,53.94,53.61,53.64,5768,48.0412856435289,48.1870797000184,47.8922755416756,47.9190759197068,6456.62534307679,0.0,1.0
2017-06-14,53.95,53.95,53.92,53.95,1146,48.1960131593621,48.1960131593621,48.1692127813309,48.1960131593621,1282.81772593031,0.0,1.0
2017-06-15,53.4488,53.825,53.36,53.77,7822,47.7482681770549,48.0843449175656,47.6689390580827,48.0352108911751,8755.84664243181,0.0,1.0
2017-06-16,53.645,53.645,53.36,53.58,2420,47.9235426493787,47.9235426493787,47.6689390580827,47.8654751636445,2708.91701287202,0.0,1.0
2017-06-19,54.45,54.5208,54.09,54.09,4474,48.642686126548,48.7059350187015,48.3210815901741,48.3210815901741,5008.13831222705,0.0,1.0
2017-06-20,53.76,54.03,53.56,54.03,27768,48.3291922779123,48.5719170159152,48.1493961756879,48.5719170159152,30888.3225570118,0.339079,1.0
2017-06-21,53.54,53.81,53.54,53.76,12254,48.1314165654655,48.3741413034684,48.1314165654655,48.3291922779123,13630.9962767798,0.0,1.0
2017-06-22,54.0293,54.16,53.521,53.521,10299,48.5712877295574,48.688784482361,48.1143359357542,48.1143359357542,11456.3106458753,0.0,1.0
2017-06-23,54.38,54.434,54.125,54.125,6562,48.8865601948079,48.9351051424084,48.6573201644718,48.6573201644718,7299.37959590577,0.0,1.0
2017-06-26,54.26,54.45,54.26,54.45,4411,48.7786825334732,48.9494888305864,48.7786825334732,48.9494888305864,4906.6692163274,0.0,1.0
2017-06-27,53.8928,54.3,53.8928,54.26,17826,48.4485768897893,48.8146417539181,48.4485768897893,48.7786825334732,19829.1284176495,0.0,1.0
2017-06-28,54.31,54.549,54.2308,54.2308,4714,48.8236315590293,49.0384879011875,48.7524323025485,48.7524323025485,5243.71767983844,0.0,1.0
2017-06-29,54.03,54.5204,53.95,54.5204,6896,48.5719170159152,49.0127770585694,48.4999985750255,49.0127770585694,7670.91156558461,0.0,1.0
2017-06-30,54.34,54.47,54.12,54.12,10256,48.850600974363,48.9674684408088,48.6528252619162,48.6528252619162,11408.478685707,0.0,1.0
2017-07-03,54.34,54.65,54.305,54.65,42406,48.850600974363,49.1292849328108,48.8191366564737,49.1292849328108,47171.2116952119,0.0,1.0
2017-07-05,54.42,54.42,54.0,54.22,12846,48.9225194152527,48.9225194152527,48.5449476005816,48.7427233130284,14289.5200074681,0.0,1.0
2017-07-06,53.7726,54.17,53.77,54.17,8397,48.3405194323524,48.6977742874723,48.3381820830235,48.6977742874723,9340.58068680598,0.0,1.0
2017-07-07,53.708,53.76,53.57,53.76,12373,48.282445291334,48.3291922779123,48.1583859807991,48.3291922779123,13763.3684456175,0.0,1.0
2017-07-10,53.89,53.92,53.7,53.7,3355,48.4460597443581,48.4730291596918,48.275253447245,48.275253447245,3732.00526428892,0.0,1.0
2017-07-11,53.63,53.7199,53.62,53.65,13626,48.2123248114665,48.2931431594163,48.2033350063552,48.2303044216889,15157.1695174965,0.0,1.0
2017-07-12,54.57,54.62,54.13,54.13,3761,49.057366491921,49.1023155174771,48.6618150670274,48.6618150670274,4183.62795797038,0.0,1.0
2017-07-13,55.23,55.29,54.8817,55.0,6479,49.6506936292615,49.7046324599288,49.3375787172377,49.4439281117034,7207.05278906941,0.0,1.0
2017-07-14,54.64,55.13,54.5052,55.01,9297,49.1202951276996,49.5607955781493,48.9991125548003,49.4529179168146,10341.7147368388,0.0,1.0
2017-07-17,54.3,54.52,54.18,54.52,7180,48.8146417539181,49.0124174663649,48.7067640925835,49.0124174663649,7986.8249769283,0.0,1.0
2017-07-18,54.51,54.55,54.13,54.3,13243,49.0034276612537,49.0393868816986,48.6618150670274,48.8146417539181,14731.1313606492,0.0,1.0
2017-07-19,54.5486,54.55,54.31,54.31,3440,49.038128308983,49.0393868816986,48.8236315590293,48.8236315590293,3826.55681345868,0.0,1.0
2017-07-20,54.18,54.35,53.931,54.35,54628,48.7067640925835,48.8595907794742,48.4829179453141,48.8595907794742,60766.6120946572,0.0,1.0
2017-07-21,54.0,54.16,53.7987,53.95,4608,48.5449476005816,48.688784482361,48.3639828236927,48.4999985750255,5125.8063361679,0.0,1.0
2017-07-24,53.915,54.0644,53.54,53.85,10691,48.4685342571362,48.6028419454978,48.1314165654655,48.4101005239133,11892.3601432229,0.0,1.0
2017-07-25,53.95,54.16,53.77,54.13,32091,48.4999985750255,48.688784482361,48.3381820830235,48.6618150670274,35697.1031106693,0.0,1.0
2017-07-26,54.24,54.376,53.97,53.97,10073,48.7607029232508,48.8829642727634,48.5179781852479,48.5179781852479,11204.9147622004,0.0,1.0
2017-07-27,53.89,54.41,53.67,54.16,11694,48.4460597443581,48.9135296101415,48.2482840319113,48.688784482361,13008.0684234261,0.0,1.0
2017-07-28,53.86,53.86,53.54,53.79,9354,48.4190903290245,48.4190903290245,48.1314165654655,48.356161693246,10405.1198933408,0.0,1.0
2017-07-31,53.47,53.66,53.24,53.66,8516,48.068487929687,48.2392942268001,47.8617224121289,48.2392942268001,9472.95285564363,0.0,1.0
2017-08-01,53.47,53.51,53.26,53.49,18170,48.068487929687,48.1044471501318,47.8797020223514,48.0864675399094,20211.7840989954,0.0,1.0
2017-08-02,52.97,53.4,52.7,53.4,9935,47.618997674126,48.0055592939084,47.3762729361231,48.0055592939084,11051.4075411954,0.0,1.0
2017-08-03,50.4,51.23,50.15,51.09,26900,45.3086177605428,46.0547715847739,45.0838726327623,45.9289143132169,29922.7843843135,0.0,1.0
2017-08-04,48.89,49.87,48.89,49.87,19426,43.9511571887487,44.8321580896482,43.9511571887487,44.8321580896482,21608.9222843745,0.0,1.0
2017-08-07,48.29,48.93,48.26,48.82,32310,43.4117688820756,43.9871164091936,43.384799466742,43.8882285529702,35940.7123961773,0.0,1.0
2017-08-08,48.405,48.86,48.4,48.49,14193,43.5151516408546,43.9241877734151,43.510656738299,43.5915649843,15787.8839690172,0.0,1.0
2017-08-09,47.9,48.2699,47.8,48.2,15935,43.0611664827381,43.3936993738021,42.9712684316259,43.3308606360746,17725.634541414,0.0,1.0
2017-08-10,46.67,47.41,46.67,47.41,31705,41.9554204540582,42.6206660322884,41.9554204540582,42.6206660322884,35267.7278403219,0.0,1.0
2017-08-11,46.99,46.99,46.69,46.77,10471,42.2430942176172,42.2430942176172,41.9734000642806,42.0453185051704,11647.6384865482,0.0,1.0
2017-08-14,47.94,48.06,47.83,47.83,20780,43.097125703183,43.2050033645176,42.9982378469595,42.9982378469595,23115.0728440905,0.0,1.0
2017-08-15,48.12,48.2,47.83,48.04,19799,43.2589421951849,43.3308606360746,42.9982378469595,43.1870237542951,22023.8367295548,0.0,1.0
2017-08-16,47.9429,47.99,47.77,47.96,4897,43.0997327466652,43.142074728739,42.9442990162922,43.1151053134054,5447.28160334511,0.0,1.0
2017-08-17,47.449,47.9234,47.449,47.82,8775,42.6557262722221,43.0822026266983,42.6557262722221,42.9892480418483,9761.05698781975,0.0,1.0
2017-08-18,47.67,47.6876,47.3267,47.35,9800,42.85440096518,42.8702230221758,42.5457809557119,42.566727201621,10901.2374336904,0.0,1.0
2017-08-21,47.91,47.91,47.694,47.89,9003,43.0701562878493,43.0701562878493,42.875976497447,43.0521766776269,10014.6776138281,0.0,1.0
2017-08-22,48.2666,48.371,48.0,48.0,7322,43.3907327381154,43.4845863034765,43.1510645338503,43.1510645338503,8144.78168260013,0.0,1.0
2017-08-23,47.85,47.93,47.74,47.92,8438,43.016217457182,43.0881358980717,42.9173296009586,43.0791460929605,9386.1879046408,0.0,1.0
2017-08-24,48.03,48.11,47.86,47.86,6970,43.1780339491839,43.2499523900737,43.0252072622932,43.0252072622932,7753.22703192065,0.0,1.0
2017-08-25,48.15,48.21,48.0,48.1339,5469,43.2859116105185,43.3398504411859,43.1510645338503,43.2714380242895,6083.55791069929,0.0,1.0
2017-08-28,47.87,48.08,47.8111,48.08,4237,43.0341970674044,43.22298297474,42.9812471152993,43.22298297474,4713.11663332106,0.0,1.0
2017-08-29,47.84,47.86,47.45,47.5024,10109,43.0072276520708,43.0252072622932,42.6566252527332,42.703731831516,11244.9601242017,0.0,1.0
2017-08-30,47.89,47.95,47.68,47.71,6744,43.0521766776269,43.1061155082942,42.8633907702913,42.8903601856249,7501.83114824573,0.0,1.0
2017-08-31,48.34,48.41,47.85,47.95,32058,43.4567179076317,43.5196465434102,43.016217457182,43.1061155082942,35660.3948621681,0.0,1.0
2017-09-01,48.28,48.67,48.12,48.41,34565,43.4027790769644,43.7533814763019,43.2589421951849,43.5196465434102,38449.1093770928,0.0,1.0
2017-09-05,47.76,48.28,47.64,48.07,20119,42.935309211181,43.4027790769644,42.8274315498464,43.2139931696288,22379.7955028998,0.0,1.0
2017-09-06,48.228,48.26,48.02,48.02,12456,43.3560320903861,43.384799466742,43.1690441440727,43.1690441440727,13855.6952524539,0.0,1.0
2017-09-07,48.46,48.5567,48.3435,48.43,7553,43.5645955689663,43.6515269843918,43.4598643394206,43.5376261536327,8401.73942210856,0.0,1.0
2017-09-08,48.69,48.7,48.38,48.38,10524,43.7713610865244,43.7803508916356,43.4926771280766,43.4926771280766,11706.5941583835,0.0,1.0
2017-09-11,49.87,50.05,49.23,49.23,46696,44.8321580896482,44.9939745816501,44.2568105625302,44.2568105625302,51943.2840003682,0.0,1.0
2017-09-12,49.85,50.47,49.55,50.47,25426,44.8141784794257,45.3715463963213,44.5444843260892,45.3715463963213,28283.1492845932,0.0,1.0
2017-09-13,49.81,49.99,49.76,49.76,21455,44.7782192589809,44.9400357509828,44.7332702334248,44.7332702334248,23865.9233816151,0.0,1.0
2017-09-14,49.69,49.895,49.64,49.85,11688,44.6703415976462,44.8546326024262,44.6253925720901,44.8141784794257,13001.3941964259,0.0,1.0
2017-09-15,49.61,49.74,49.42,49.72,8330,44.5984231567565,44.7152906232023,44.4276168596433,44.6973110129799,9266.05181863686,0.0,1.0
2017-09-18,49.71,50.2,49.7,50.17,4909,44.6883212078687,45.1288216583184,44.6793314027575,45.1018522429847,5460.63005734554,0.0,1.0
2017-09-19,50.12,50.202,50.04,50.04,6920,45.0569032174286,45.1306196193406,44.9849847765389,44.9849847765389,7697.6084735855,0.0,1.0
2017-09-20,49.8658,50.14,49.8658,50.1299,2350,44.8283823715015,45.0748828276511,44.8283823715015,45.0658031244888,2614.0722417523,0.0,1.0
2017-09-21,49.9,50.021,49.81,49.8899,5473,44.8591275049818,44.9679041468276,44.7782192589809,44.8500478018195,6088.0073953661,0.0,1.0
2017-09-22,50.1793,50.22,50.12,50.186,2043,45.1102127617382,45.1468012685408,45.0569032174286,45.1162359311627,2272.57429357444,0.0,1.0
2017-09-25,49.63,49.92,49.5901,49.92,10055,44.6164027669789,44.8771071152043,44.5805334445852,44.8771071152043,11184.8920811997,0.0,1.0
2017-09-26,49.58,49.82,49.4698,49.65,20403,44.5714537414228,44.7872090640921,44.4723860890972,44.6343823772014,22695.7089142435,0.0,1.0
2017-09-27,49.73,49.81,49.4479,49.482,9534,44.7063008180911,44.7782192589809,44.4526984159036,44.4833536513329,10605.3467033474,0.0,1.0
2017-09-28,49.7255,49.7989,49.6613,49.77,10471,44.7022554057911,44.7682405753074,44.644540856977,44.742260038536,11647.6384865482,0.0,1.0
2017-09-29,49.983,50.16,49.76,49.76,9936,44.933742887405,45.0928624378735,44.7332702334248,44.7332702334248,11052.519912362,0.0,1.0
2017-10-02,50.51,50.5599,50.1,50.1,9090,45.4075056167662,45.4523647442712,45.0389236072062,45.0389236072062,10111.4539053312,0.0,1.0
2017-10-03,50.87,50.88,50.65,50.65,9674,45.7311386007701,45.7401284058813,45.5333628883232,45.5333628883232,10761.0786666858,0.0,1.0
2017-10-04,49.88,50.4,49.7812,50.4,54195,44.8411478947594,45.3086177605428,44.7523286202606,45.3086177605428,60284.9553794748,0.0,1.0
2017-10-05,49.71,49.8998,49.71,49.8998,3286,44.6883212078687,44.8589477088796,44.6883212078687,44.8589477088796,3655.2516537864,0.0,1.0
2017-10-06,49.86,49.9099,49.56,49.5991,13650,44.823168284537,44.8680274120419,44.5534741312004,44.5886242691853,15183.8664254974,0.0,1.0
2017-10-09,49.72,50.05,49.72,49.93,5135,44.6973110129799,44.9939745816501,44.6973110129799,44.8860969203155,5712.02594102044,0.0,1.0
2017-10-10,49.97,50.0879,49.85,49.9998,9379,44.9220561407604,45.0280459430216,44.8141784794257,44.9488457599918,10432.9291725084,0.0,1.0
2017-10-11,50.03,50.07,50.0,50.06,1990,44.9759949714277,45.0119541918726,44.949025556094,45.0029643867613,2213.61862173918,0.0,1.0
2017-10-12,49.7804,49.9445,49.7804,49.7979,3830,44.7516094358517,44.8991321377268,44.7516094358517,44.7673415947963,4260.38156847289,0.0,1.0
2017-10-13,49.85,49.85,49.48,49.73,4755,44.8141784794257,44.8141784794257,44.4815556903106,44.7063008180911,5289.32489767327,0.0,1.0
2017-10-16,49.84,50.04,49.835,49.99,6037,44.8051886743145,44.9849847765389,44.8006937717589,44.9400357509828,6715.38473338665,0.0,1.0
2017-10-17,49.74,49.76,49.438,49.65,4819,44.7152906232023,44.7332702334248,44.4437985088435,44.6343823772014,5360.51665234227,0.0,1.0
2017-10-18,49.93,49.99,49.71,49.8301,14727,44.8860969203155,44.9400357509828,44.6883212078687,44.7962887672544,16381.8901720366,0.0,1.0
2017-10-19,49.95,49.95,49.67,49.7,6784,44.9040765305379,44.9040765305379,44.6523619874238,44.6793314027575,7546.32599491387,0.0,1.0
2017-10-20,50.14,50.17,50.039,50.07,9166,45.0748828276511,45.1018522429847,44.9840857960278,45.0119541918726,10195.9941140007,0.0,1.0
2017-10-23,49.73,50.0,49.73,49.98,2696,44.7063008180911,44.949025556094,44.7063008180911,44.9310459458716,2998.95266543157,0.0,1.0
2017-10-24,49.7125,50.06,49.62,49.68,9980,44.6905686591465,45.0029643867613,44.6074129618677,44.661351792535,11101.464243697,0.0,1.0
2017-10-25,49.15,49.48,49.0094,49.48,8198,44.1848921216404,44.4815556903106,44.0584954617767,44.4815556903106,9119.21882463206,0.0,1.0
2017-10-26,48.95,49.23,48.95,49.23,3087,44.0050960194161,44.2568105625302,44.0050960194161,44.2568105625302,3433.88979161248,0.0,1.0
2017-10-27,48.93,48.93,48.69,48.85,1821,43.9871164091936,43.9871164091936,43.7713610865244,43.9151979683039,2025.62789456636,0.0,1.0
2017-10-30,48.97,49.17,48.71,48.92,9470,44.0230756296385,44.2028717318629,43.7893406967468,43.9781266040824,10534.1549486784,0.0,1.0
2017-10-31,49.46,49.5752,49.3,49.3,5823,44.4635760800882,44.5671386349695,44.3197391983087,44.3197391983087,6477.33730371218,0.0,1.0
2017-11-01,48.71,49.1713,48.5785,48.97,7180,43.7893406967468,44.2040404065273,43.6711247595343,44.0230756296385,7986.82497692829,0.0,1.0
2017-11-02,48.16,48.4283,47.93,48.13,23050,43.2949014156298,43.5360978867638,43.0881358980717,43.2679320002961,25640.1553925066,0.0,1.0
2017-11-03,48.19,48.24,47.95,47.95,15810,43.3218708309634,43.3668198565195,43.1061155082942,43.1061155082942,17586.5881455761,0.0,1.0
2017-11-06,48.49,48.54,48.239,48.24,4713,43.5915649843,43.6365140098561,43.3659208760084,43.3668198565195,5242.60530867173,0.0,1.0
2017-11-07,47.74,48.33,47.74,48.33,6556,42.9173296009586,43.4477281025205,42.9173296009586,43.4477281025205,7292.70536890555,0.0,1.0
2017-11-08,48.14,48.1541,47.82,47.82,11813,43.2769218054073,43.2895974306141,42.9892480418483,42.9892480418483,13140.4405922638,0.0,1.0
2017-11-09,47.3,47.43,47.23,47.28,13352,42.5217781760649,42.6386456425108,42.4588495402864,42.5037985658425,14852.3798178199,0.0,1.0
2017-11-10,46.99,47.15,46.84,47.15,6443,42.2430942176172,42.3869310993967,42.1082471409489,42.3869310993967,7167.0074270681,0.0,1.0
2017-11-13,47.18,47.24,46.92,46.94,7969,42.4139005147303,42.4678393453976,42.1801655818386,42.1981451920611,8864.48582745705,0.0,1.0
2017-11-14,47.36,47.36,47.11,47.11,5320,42.5757170067323,42.5757170067323,42.3509718789518,42.3509718789518,5917.81460686051,0.0,1.0
2017-11-15,47.51,47.51,47.0,47.05,6175,42.7105640834005,42.7105640834005,42.2520840227284,42.2970330482845,6868.89195439168,0.0,1.0
2017-11-16,47.82,47.91,47.51,47.56,3542,42.9892480418483,43.0701562878493,42.7105640834005,42.7555131089566,3940.0186724624,0.0,1.0
2017-11-17,48.3,48.3,47.73,47.73,2886,43.4207586871868,43.4207586871868,42.9083397958474,42.9083397958474,3210.30318710516,0.0,1.0
2017-11-20,47.99,48.17,47.91,48.12,16377,43.142074728739,43.303891220741,43.0701562878493,43.2589421951849,18217.3025970968,0.0,1.0
2017-11-21,48.3,48.397,48.15,48.15,6023,43.4207586871868,43.5079597967657,43.2859116105185,43.2859116105185,6699.81153705281,0.0,1.0
2017-11-22,48.37,48.46,48.27,48.39,2993,43.4836873229654,43.5645955689663,43.3937892718532,43.5016669331878,3329.32690194239,0.0,1.0
2017-11-24,48.886,49.0,48.81,48.81,2924,43.9475612667043,44.0500450449721,43.879238747859,43.879238747859,3252.57329143988,0.0,1.0
2017-11-27,49.1,49.24,48.98,49.0,5290,44.1399430960843,44.2658003676414,44.0320654347497,44.0500450449721,5884.44347185943,0.0,1.0
2017-11-28,49.56,49.7,49.37,49.54,8530,44.5534741312004,44.6793314027575,44.3826678340872,44.535494520978,9488.52605197749,0.0,1.0
2017-11-29,49.27,49.75,49.11,49.7,8900,44.2927697829751,44.7242804283136,44.1489329011956,44.6793314027575,9900.10338365763,0.0,1.0
2017-11-30,49.84,49.86,49.44,49.58,15535,44.8051886743145,44.823168284537,44.4455964698658,44.5714537414228,17280.6860747327,0.0,1.0
2017-12-01,49.9,50.03,49.77,49.82,11154,44.8591275049818,44.9759949714277,44.742260038536,44.7872090640921,12407.3879934064,0.0,1.0
2017-12-04,49.62,50.02,49.62,50.0,8099,44.6074129618677,44.9670051663165,44.6074129618677,44.949025556094,9009.09407912845,0.0,1.0
2017-12-05,49.84,50.05,49.6868,49.6868,352704,44.8051886743145,44.9939745816501,44.6674648600107,44.6674648600107,392337.759980852,0.0,1.0
2017-12-06,49.17,49.49,48.897,49.49,13778,44.2028717318629,44.4905454954219,43.9574500523266,44.4905454954219,15326.2499348354,0.0,1.0
2017-12-07,49.51,49.5699,48.85,48.94,8129,44.5085251056443,44.5623740382605,43.9151979683039,43.9961062143048,9042.46521412954,0.0,1.0
2017-12-08,49.98,50.17,49.49,49.49,7544,44.9310459458716,45.1018522429847,44.4905454954219,44.4905454954219,8391.72808160822,0.0,1.0
2017-12-11,49.79,49.95,49.62,49.62,15883,44.7602396487584,44.9040765305379,44.6074129618677,44.6074129618677,17667.7912407454,0.0,1.0
2017-12-12,49.56,49.88,49.35,49.64,4628,44.5534741312004,44.8411478947594,44.3646882238648,44.6253925720901,5148.05375950197,0.0,1.0
2017-12-13,49.6,49.61,49.35,49.59,6553,44.5894333516453,44.5984231567565,44.3646882238648,44.5804435465341,7289.36825540544,0.0,1.0
2017-12-14,49.77,50.41,49.77,50.41,17590,44.742260038536,45.317607565654,44.742260038536,45.317607565654,19566.6088223076,0.0,1.0
2017-12-15,50.83,50.85,50.08,50.08,34324,45.6951793803252,45.7131589905476,45.0209439969838,45.0209439969838,38181.0279259174,0.0,1.0
2017-12-18,50.98,51.29,50.98,51.03,66284,45.8300264569935,46.1087104154413,45.8300264569935,45.8749754825496,73732.4104137486,0.0,1.0
2017-12-19,50.0,50.39,49.95,50.39,10493,45.5757902735456,45.9312814376793,45.5302144832721,45.9312814376793,11511.59413476,0.697195,1.0
2017-12-20,50.0,50.49,49.96,50.49,6402,45.5757902735456,46.0224330182264,45.5393296413268,46.0224330182264,7023.46570577848,0.0,1.0
2017-12-21,50.84,50.84,50.35,50.35,9557,46.3414635501412,46.3414635501412,45.8948208054605,45.8948208054605,10484.7331693416,0.0,1.0
2017-12-22,50.86,50.87,50.66,50.8,5105,46.3596938662506,46.3688090243053,46.1773907051564,46.3050029179224,5600.56114151814,0.0,1.0
2017-12-26,51.01,51.13,50.83,51.05,33302,46.4964212370713,46.6058031337278,46.3323483920865,46.5328818692901,36534.7477247477,0.0,1.0
2017-12-27,51.12,51.38,51.08,51.12,26342,46.5966879756731,46.8336820850955,46.5602273434542,46.5966879756731,28899.1149049698,0.0,1.0
2017-12-28,51.51,51.62,51.42,51.46,4424,46.9521791398067,47.0524458784085,46.8701427173144,46.9066033495332,4853.45396475539,0.0,1.0
2017-12-29,51.29,51.65,51.29,51.58,14792,46.7516456626031,47.0797913525727,46.7516456626031,47.0159852461897,16227.9138893901,0.0,1.0
2018-01-02,52.41,52.53,52.18,52.18,20873,47.7725433647306,47.8819252613871,47.5628947294722,47.5628947294722,22899.2189435667,0.0,1.0
2018-01-03,52.5,52.58,52.2,52.58,8664,47.8545797872229,47.9275010516606,47.5811250455817,47.9275010516606,9505.0463722063,0.0,1.0
2018-01-04,52.74,52.88,52.55,52.7,12213,48.073343580536,48.2009557933019,47.9001555774965,48.0368829483171,13398.5608660844,0.0,1.0
2018-01-05,52.74,52.89,52.61,52.82,9398,48.073343580536,48.2100709513566,47.9548465258247,48.1462648449736,10310.2984540622,0.0,1.0
2018-01-08,52.63,52.68,52.33,52.41,5235,47.9730768419342,48.0186526322077,47.6996221002929,47.7725433647306,5743.18072004846,0.0,1.0
2018-01-09,52.69,52.69,52.39,52.68,12206,48.0277677902624,48.0277677902624,47.7543130486211,48.0186526322077,13390.8813503174,0.0,1.0
2018-01-10,52.86,52.86,52.42,52.42,9756,48.1827254771925,48.1827254771925,47.7816585227853,47.7816585227853,10703.0508318611,0.0,1.0
2018-01-11,53.8,53.8,53.06,53.06,6066,49.0395503343351,49.0395503343351,48.3650286382866,48.3650286382866,6654.84894896161,0.0,1.0
2018-01-12,54.46,54.66,53.87,53.87,28086,49.6411507659459,49.8234539270401,49.1033564407181,49.1033564407181,30812.4114046383,0.0,1.0
2018-01-16,53.38,54.08,53.28,54.03,17997,48.6567136960373,49.294774759867,48.5655621154902,49.2491989695934,19744.0350370033,0.0,1.0
2018-01-17,53.74,53.74,53.23,53.32,30705,48.9848593860069,48.9848593860069,48.5199863252167,48.6020227477091,33685.647375184,0.0,1.0
2018-01-18,53.58,53.74,53.52,53.69,25756,48.8390168571315,48.9848593860069,48.7843259088033,48.9392835957333,28256.2297279023,0.0,1.0
2018-01-19,53.77,53.91,53.5,53.78,16435,49.012204860171,49.1398170729369,48.7660955926938,49.0213200182257,18030.4059472773,0.0,1.0
2018-01-22,53.85,53.85,53.29,53.48,18896,49.0851261246087,49.0851261246087,48.574677273545,48.7478652765844,20730.3042762246,0.0,1.0
2018-01-23,53.93,53.97,53.68,53.68,59378,49.1580473890463,49.1945080212652,48.9301684376786,48.9301684376786,65142.0410305708,0.0,1.0
2018-01-24,53.63,53.74,53.38,53.73,7429,48.8845926474051,48.9848593860069,48.6567136960373,48.9757442279522,8150.16037616811,0.0,1.0
2018-01-25,54.11,54.4,53.91,53.91,10164,49.3221202340311,49.5864598176177,49.1398170729369,49.1398170729369,11150.6568937102,0.0,1.0
2018-01-26,54.6,54.6,54.15,54.15,14234,49.7687629787119,49.7687629787119,49.3585808662499,49.3585808662499,15615.7467753906,0.0,1.0
2018-01-29,54.26,54.42,54.05,54.05,6990,49.4588476048517,49.6046901337271,49.2674292857028,49.2674292857028,7668.54503020799,0.0,1.0
2018-01-30,53.62,53.78,53.46,53.66,5456,48.8754774893504,49.0213200182257,48.729634960475,48.9119381215692,5985.63400355003,0.0,1.0
2018-01-31,53.72,54.24,53.65,53.79,6302,48.9666290698974,49.4406172887423,48.9028229635145,49.0304351762804,6913.75833767822,0.0,1.0
2018-02-01,53.75,54.04,53.33,53.33,6114,48.9939745440616,49.2583141276481,48.6111379057638,48.6111379057638,6707.50848564973,0.0,1.0
2018-02-02,52.58,53.41,52.58,53.28,5722,47.9275010516606,48.6840591702015,47.9275010516606,48.5655621154902,6277.45560269672,0.0,1.0
2018-02-05,51.16,52.38,51.0,52.14,92988,46.6331486078919,47.7451978905664,46.4873060790166,47.5264340972534,102014.687449067,0.0,1.0
2018-02-06,51.74,51.74,50.41,50.41,11840,47.161827775065,47.161827775065,45.9495117537887,45.9495117537887,12989.3523830705,0.0,1.0
2018-02-07,51.5,51.91,51.44,51.44,24642,46.943063981752,47.3167854619951,46.8883730334238,46.8883730334238,27034.0896472654,0.0,1.0
2018-02-08,49.75,50.93,49.75,50.47,9692,45.3479113221779,46.4234999726336,45.3479113221779,46.004202702117,10632.8381162769,0.0,1.0
2018-02-09,49.79,49.96,48.71,49.58,23928,45.3843719543968,45.5393296413268,44.3999348844882,45.1929536352479,26250.7790390295,0.0,1.0
2018-02-12,50.44,50.57,49.87,49.87,22986,45.9768572279528,46.0953542826641,45.4572932188344,45.4572932188344,25217.3356315252,0.0,1.0
2018-02-13,49.97,50.15,49.81,49.82,15227,45.5484447993815,45.7125176443663,45.4026022705062,45.4117174285609,16705.1409406262,0.0,1.0
2018-02-14,50.98,50.98,49.7,49.73,12374,46.4690757629071,46.4690757629071,45.3023355319044,45.3296810060685,13575.1897287259,0.0,1.0
2018-02-15,51.62,51.8,51.2,51.51,28931,47.0524458784085,47.2165187233933,46.6696092401108,46.9521791398067,31739.4386650855,0.0,1.0
2018-02-16,51.83,51.93,51.56,51.64,8864,47.2438641975574,47.3350157781045,46.9977549300803,47.070676194518,9724.46110840681,0.0,1.0
2018-02-20,51.5,52.11,51.39,51.96,8650,46.943063981752,47.4990886230893,46.8427972431502,47.3623612522686,9489.68734067226,0.0,1.0
2018-02-21,51.72,52.42,51.72,51.95,8242,47.1435974589556,47.7816585227853,47.1435974589556,47.3532460942139,9042.08127882321,0.0,1.0
2018-02-22,51.74,52.171,51.573,51.99,9989,47.161827775065,47.554691087223,47.0096046355514,47.3897067264328,10958.6689995347,0.0,1.0
2018-02-23,52.27,52.27,51.57,51.83,10763,47.6449311519646,47.6449311519646,47.006870088135,47.2438641975574,11807.8040286307,0.0,1.0
2018-02-26,52.76,52.76,52.14,52.41,5597,48.0915738966454,48.0915738966454,47.5264340972534,47.7725433647306,6140.3213925714,0.0,1.0
2018-02-27,51.97,52.6,51.85,52.6,4214,47.3714764103233,47.94573136777,47.2620945136668,47.94573136777,4623.06849174485,0.0,1.0
2018-02-28,51.25,52.1,51.25,52.1,22885,46.7151850303843,47.4899734650346,46.7151850303843,47.4899734650346,25106.5311897439,0.0,1.0
2018-03-01,51.09,51.41,51.02,51.37,5007,46.5693425015089,46.8610275592596,46.505536395126,46.8245669270408,5493.04792077989,0.0,1.0
2018-03-02,51.46,51.76,50.92,51.13,575887,46.9066033495332,47.1800580911745,46.4143848145789,46.6058031337278,631790.470931529,0.0,1.0
2018-03-05,51.81,51.85,51.32,51.33,7238,47.225633881448,47.2620945136668,46.7789911367673,46.788106294822,7940.61930309663,0.0,1.0
2018-03-06,51.74,51.8,51.56,51.63,5192,47.161827775065,47.2165187233933,46.9977549300803,47.0615610364632,5696.00655176536,0.0,1.0
2018-03-07,51.77,51.85,51.44,51.5,6464,47.1891732492292,47.2620945136668,46.8883730334238,46.943063981752,7091.48427400063,0.0,1.0
2018-03-08,51.81,51.86,51.75,51.85,4555,47.225633881448,47.2712096717216,47.1709429331197,47.2620945136668,4997.17061696672,0.0,1.0
2018-03-09,52.38,52.51,52.12,52.14,9856,47.7451978905664,47.8636949452776,47.508203781144,47.5264340972534,10812.7581999614,0.0,1.0
2018-03-12,52.67,52.75,52.48,52.48,15009,48.009537474153,48.0824587385907,47.8363494711135,47.8363494711135,16465.9788781676,0.0,1.0
2018-03-13,52.66,53.03,52.53,52.81,46961,48.0004223160983,48.3376831641225,47.8819252613871,48.1371496869189,51519.6771335618,0.0,1.0
2018-03-14,52.43,53.01,52.36,53.01,16502,47.79077368084,48.3194528480131,47.726967574457,48.3194528480131,18103.9098839045,0.0,1.0
2018-03-15,52.24,52.7,52.04,52.34,4277,47.6175856778005,48.0368829483171,47.4352825167063,47.7087372583476,4692.18413364801,0.0,1.0
2018-03-16,52.15,52.5,51.96,52.15,16455,47.5355492553081,47.8545797872229,47.3623612522686,47.5355492553081,18052.3474208973,0.0,1.0
2018-03-19,51.4,52.24,51.26,52.03,20820,46.8519124012049,47.6175856778005,46.724300188439,47.4261673586516,22841.0740384736,0.0,1.0
2018-03-20,51.51,51.55,51.43,51.53,3000,46.9521791398067,46.9886397720256,46.8792578753691,46.9704094559161,3291.22104300772,0.0,1.0
2018-03-21,51.78,51.83,51.39,51.39,1257,47.1982884072839,47.2438641975574,46.8427972431502,46.8427972431502,1379.02161702023,0.0,1.0
2018-03-22,50.5,51.16,50.47,50.95,6220,46.0315481762811,46.6331486078919,46.004202702117,46.441730288743,6823.79829583601,0.0,1.0
2018-03-23,50.11,51.16,49.9,50.95,5881,45.6760570121475,46.6331486078919,45.4846386929986,46.441730288743,6451.89031797613,0.0,1.0
2018-03-26,49.86,50.09,49.31,49.82,24577,45.4481780607797,45.657826696038,44.9468443677707,45.4117174285609,26962.7798580003,0.0,1.0
2018-03-27,49.5,50.33,49.44,50.23,13826,45.1200323708102,45.8765904893511,45.0653414224819,45.785438908804,15168.1407135416,0.0,1.0
2018-03-28,49.21,49.45,49.0,49.45,6189,44.8556927872236,45.0744565805367,44.6642744680747,45.0744565805367,6789.78901172493,0.0,1.0
2018-03-29,49.53,49.63,49.17,49.25,3618,45.1473778449743,45.2385294255214,44.8192321550048,44.8921534194425,3969.21257786731,0.0,1.0
2018-04-02,48.72,49.11,48.4,49.11,8544,44.4090500425429,44.7645412066765,44.1173649847922,44.7645412066765,9373.39753048598,0.0,1.0
2018-04-03,49.02,49.15,48.71,49.15,3375,44.6825047841842,44.8010018388954,44.3999348844882,44.8010018388954,3702.62367338368,0.0,1.0
2018-04-04,48.86,48.86,47.57,47.77,7745,44.5366622553088,44.5366622553088,43.3608068662513,43.5431100273455,8496.83565936493,0.0,1.0
2018-04-05,48.9,48.94,48.53,48.69,10349,44.5731228875276,44.6095835197465,44.2358620395034,44.3817045683788,11353.6155246956,0.0,1.0
2018-04-06,48.04,48.64,47.78,48.61,3468,43.7892192948227,44.3361287781052,43.5522251854002,44.3087833039411,3804.65152571692,0.0,1.0
2018-04-09,48.9,49.2,48.76,48.81,5764,44.5731228875276,44.8465776291689,44.4455106747617,44.4910864650353,6323.53269729884,0.0,1.0
2018-04-10,50.09,50.16,49.8,49.8,13001,45.657826696038,45.721632802421,45.3934871124515,45.3934871124515,14263.0549267145,0.0,1.0
2018-04-11,49.84,50.05,49.58,49.58,25099,45.4299477446703,45.6213660638192,45.1929536352479,45.1929536352479,27535.4523194836,0.0,1.0
2018-04-12,50.45,50.51,50.41,50.5,5827,45.9859723860076,46.0406633343358,45.9495117537887,46.0315481762811,6392.64833920199,0.0,1.0
2018-04-13,50.2,50.68,50.19,50.68,7204,45.7580934346398,46.1956210212659,45.7489782765851,46.1956210212659,7903.31879794254,0.0,1.0
2018-04-16,50.9,50.9,50.7,50.83,16650,46.3961544984695,46.3961544984695,46.2138513373753,46.3323483920865,18266.2767886928,0.0,1.0
2018-04-17,50.99,51.08,50.91,50.91,5051,46.4781909209619,46.5602273434542,46.4052696565242,46.4052696565242,5541.31916274399,0.0,1.0
2018-04-18,51.19,51.2,51.0,51.15,4296,46.660494082056,46.6696092401108,46.4873060790166,46.6240334498372,4713.02853358706,0.0,1.0
2018-04-19,50.57,51.01,50.42,51.01,3130,46.0953542826641,46.4964212370713,45.9586269118434,46.4964212370713,3433.84062153805,0.0,1.0
2018-04-20,50.41,50.59,50.3,50.59,6695,45.9495117537887,46.1135845987735,45.8492450151869,46.1135845987735,7344.90829431223,0.0,1.0
2018-04-23,50.39,50.52,50.27,50.52,8303,45.9312814376793,46.0497784923905,45.8218995410228,46.0497784923905,9109.00277336437,0.0,1.0
2018-04-24,49.67,50.62,49.67,50.35,4333,45.2749900577403,46.1409300729376,45.2749900577403,45.8948208054605,4753.62025978414,0.0,1.0
2018-04-25,49.12,49.25,48.88,49.25,50749,44.7736563647312,44.8921534194425,44.5548925714182,44.8921534194425,55675.3922371996,0.0,1.0
2018-04-26,49.41,49.63,49.08,49.14,4591,45.0379959483178,45.2385294255214,44.7371957325124,44.7918866808407,5036.66526948281,0.0,1.0
2018-04-27,49.47,49.67,49.35,49.45,1612,45.0926868966461,45.2749900577403,44.9833049999896,45.0744565805367,1768.48277377615,0.0,1.0
2018-04-30,48.99,49.36,48.93,49.14,4287,44.65515931002,44.9924201580443,44.6004683616918,44.7918866808407,4703.15487045804,0.0,1.0
2018-05-01,49.47,49.56,48.94,48.98,6353,45.0926868966461,45.1747233191385,44.6095835197465,44.6460441519653,6969.70909540934,0.0,1.0
2018-05-02,49.22,49.6,49.2,49.51,60542,44.8648079452783,45.2111839513573,44.8465776291689,45.1291475288649,66419.0347952578,0.0,1.0
2018-05-03,49.17,49.67,49.1,49.52,3879,44.8192321550048,45.2749900577403,44.7554260486218,45.1382626869196,4255.54880860898,0.0,1.0
2018-05-04,49.46,49.48,48.99,48.99,2675,45.0835717385914,45.1018020547008,44.65515931002,44.65515931002,2934.67209668188,0.0,1.0
2018-05-07,49.71,49.92,49.49,49.49,2369,45.3114506899591,45.502869009108,45.1109172127555,45.1109172127555,2598.96755029509,0.0,1.0
2018-05-08,49.79,49.85,49.55,49.65,6439,45.3843719543968,45.439062902725,45.1656081610837,45.2567597416308,7064.05743197556,0.0,1.0
2018-05-09,50.22,50.4,49.93,49.95,4230,45.7763237507492,45.940396595734,45.5119841671627,45.5302144832721,4640.62167064089,0.0,1.0
2018-05-10,50.5,50.5,50.24,50.24,3671,46.0315481762811,46.0315481762811,45.7945540668587,45.7945540668587,4027.35748296045,0.0,1.0
2018-05-11,50.33,50.79,50.23,50.49,5517,45.8765904893511,46.2958877598677,45.785438908804,46.0224330182264,6052.55549809119,0.0,1.0
2018-05-14,50.69,51.0,50.69,50.73,3521,46.2047361793206,46.4873060790166,46.2047361793206,46.2411968115394,3862.79643081006,0.0,1.0
2018-05-15,50.43,50.67,50.36,50.67,4658,45.9677420698981,46.1865058632112,45.9039359635152,46.1865058632112,5110.16920610999,0.0,1.0
2018-05-16,51.14,51.23,50.9,51.16,7904,46.6149182917825,46.6969547142749,46.3961544984695,46.6331486078919,8671.27037464434,0.0,1.0
2018-05-17,51.28,51.45,51.16,51.35,5214,46.7425305045484,46.8974881914785,46.6331486078919,46.8063366109314,5720.14217274742,0.0,1.0
2018-05-18,51.28,51.4,51.28,51.33,4058,46.7425305045484,46.8519124012049,46.7425305045484,46.788106294822,4451.92499750844,0.0,1.0
2018-05-21,51.86,52.0,51.77,51.95,7871,47.2712096717216,47.3988218844875,47.1891732492292,47.3532460942139,8635.06694317124,0.0,1.0
2018-05-22,51.75,52.0,51.75,52.0,5084,47.1709429331197,47.3988218844875,47.1709429331197,47.3988218844875,5577.52259421709,0.0,1.0
2018-05-23,51.75,51.84,51.51,51.51,17985,47.1709429331197,47.2529793556121,46.9521791398067,46.9521791398067,19730.8701528313,0.0,1.0
2018-05-24,52.13,52.13,51.7438,51.8101,2964,47.5173189391987,47.5173189391987,47.1652915351258,47.2257250330286,3251.72639049163,0.0,1.0
2018-05-25,52.5,52.5,52.14,52.14,12206,47.8545797872229,47.8545797872229,47.5264340972534,47.5264340972534,13390.8813503174,0.0,1.0
2018-05-29,51.35,52.05,51.21,52.05,10343,46.8063366109314,47.444397674761,46.6787243981655,47.444397674761,11347.0330826096,0.0,1.0
2018-05-30,51.96,52.1,51.94,51.94,5826,47.3623612522686,47.4899734650346,47.3441309361592,47.3441309361592,6391.551265521,0.0,1.0
2018-05-31,51.95,52.18,51.88,52.18,38436,47.3532460942139,47.5628947294722,47.289439987831,47.5628947294722,42167.1240030149,0.0,1.0
2018-06-01,52.63,52.7,52.29,52.29,106972,47.9730768419342,48.0368829483171,47.663161468074,47.663161468074,117356.165804207,0.0,1.0
2018-06-04,52.86,52.92,52.59,52.9,24771,48.1827254771925,48.2374164255207,47.9366162097153,48.2191861094113,27175.6121521147,0.0,1.0
2018-06-05,52.72,52.88,52.7,52.74,4535,48.0551132644265,48.2009557933019,48.0368829483171,48.073343580536,4975.22914334667,0.0,1.0
2018-06-06,53.11,53.26,52.82,52.93,19436,48.4106044285602,48.5473317993808,48.1462648449736,48.2465315835754,21322.724063966,0.0,1.0
2018-06-07,52.81,53.19,52.72,53.19,2608,48.1371496869189,48.4835256929979,48.0551132644265,48.4835256929979,2861.16816005471,0.0,1.0
2018-06-08,53.71,53.71,53.19,53.19,15434,48.9575139118427,48.9575139118427,48.4835256929979,48.4835256929979,16932.2351925937,0.0,1.0
2018-06-11,53.56,53.77,53.56,53.62,2568,48.8207865410221,49.012204860171,48.8207865410221,48.8754774893504,2817.28521281461,0.0,1.0
2018-06-12,53.83,53.91,53.62,53.62,20091,49.0668958084992,49.1398170729369,48.8754774893504,48.8754774893504,22041.3073250227,0.0,1.0
2018-06-13,53.59,53.76,53.51,53.75,12935,48.8481320151862,49.0030897021163,48.7752107507486,48.9939745440616,14190.6480637683,0.0,1.0
2018-06-14,53.23,53.72,53.18,53.65,25143,48.5199863252167,48.9666290698974,48.4744105349432,48.9028229635145,27583.7235614477,0.0,1.0
2018-06-15,53.05,53.21,52.53,53.03,20600,48.3559134802319,48.5017560091073,47.8819252613871,48.3376831641225,22599.717828653,0.0,1.0
2018-06-18,53.04,53.12,52.72,52.8,16317,48.3467983221772,48.4197195866149,48.0551132644265,48.1280345288642,17900.951252919,0.0,1.0
2018-06-19,52.47,52.47,52.15,52.39,1912,48.1399389252837,48.1399389252837,47.8463467686972,48.066540886137,2083.97937844722,0.34306,1.0
2018-06-20,52.88,52.88,52.69,52.73,6164,48.51610387591,48.51610387591,48.3417835329368,48.3784825525101,6718.43561127024,0.0,1.0
2018-06-21,52.19,52.69,52.19,52.69,9629,47.8830457882705,48.3417835329368,47.8830457882705,48.3417835329368,10495.103261019,0.0,1.0
2018-06-22,52.35,52.46,52.23,52.46,21290,48.0298418665637,48.1307641703903,47.9197448078438,48.1307641703903,23204.979585325,0.0,1.0
2018-06-25,51.76,52.29,51.62,52.29,9830,47.4885313278575,47.9747933372038,47.3600847593509,47.9747933372038,10714.1826831256,0.0,1.0
2018-06-26,51.79,51.83,51.64,51.79,2928,47.5160555925375,47.5527546121108,47.3784342691376,47.5160555925375,3191.36591009073,0.0,1.0
2018-06-27,51.47,52.08,51.47,51.8,21250,47.222463435951,47.7821234844439,47.222463435951,47.5252303474308,23161.3816903784,0.0,1.0
2018-06-28,52.19,52.19,51.33,51.45,4061,47.8830457882705,47.8830457882705,47.0940168674444,47.2041139261644,4426.27628445302,0.0,1.0
2018-06-29,51.9,52.37,51.9,52.3,12759,47.616977896364,48.0481913763504,47.616977896364,47.9839680920971,13906.63854059,0.0,1.0
2018-07-02,51.91,52.17,51.54,51.54,71786,47.6261526512574,47.8646962784839,47.2866867202043,47.2866867202043,78242.9621659061,0.0,1.0
2018-07-03,52.09,52.46,52.0,52.26,21097,47.7912982393373,48.1307641703903,47.7087254452973,47.9472690725238,22994.6197422077,0.0,1.0
2018-07-05,52.23,52.39,52.05,52.39,7162,47.9197448078438,48.066540886137,47.7545992197639,48.066540886137,7806.20309018778,0.0,1.0
2018-07-06,52.75,52.88,52.36,52.36,15116,48.3968320622968,48.51610387591,48.0390166214571,48.0390166214571,16475.6445003181,0.0,1.0
2018-07-09,53.06,53.21,52.57,52.92,42483,48.6812494639899,48.8188707873898,48.2316864742169,48.5528028954833,46304.2342754045,0.0,1.0
2018-07-10,52.93,53.17,52.82,52.86,15665,48.5619776503767,48.7821717678165,48.4610553465501,48.4977543661234,17074.0256084601,0.0,1.0
2018-07-11,52.68,52.79,52.63,52.79,16046,48.3326087780435,48.4335310818701,48.2867350035769,48.4335310818701,17489.2955578265,0.0,1.0
2018-07-12,53.16,53.24,52.99,53.03,13983,48.7729970129232,48.8463950520698,48.6170261797366,48.6537251993099,15240.7341259558,0.0,1.0
2018-07-13,53.04,53.16,52.98,53.16,1239,48.6628999542033,48.7729970129232,48.6078514248433,48.7729970129232,1350.44479597077,0.0,1.0
2018-07-16,53.02,53.1,52.92,52.92,2713,48.6445504444166,48.7179484835632,48.5528028954833,48.5528028954833,2957.02722475278,0.0,1.0
2018-07-17,53.1,53.26,52.99,53.14,12141,48.7179484835632,48.8647445618564,48.6170261797366,48.7546475031365,13233.0510636652,0.0,1.0
2018-07-18,53.22,53.3,52.96,52.96,29711,48.8280455422831,48.9014435814297,48.5895019150567,48.5895019150567,32383.4264189569,0.0,1.0
2018-07-19,52.89,52.97,52.71,52.88,10051,48.5252786308034,48.59867666995,48.3601330427235,48.51610387591,10955.0610527056,0.0,1.0
2018-07-20,53.04,53.09,52.95,52.95,2536,48.6628999542033,48.7087737286699,48.5803271601633,48.5803271601633,2764.1065396141,0.0,1.0
2018-07-23,52.95,52.95,52.77,52.86,1963,48.5803271601633,48.5803271601633,48.4151815720834,48.4977543661234,2139.56669450413,0.0,1.0
2018-07-24,53.04,53.31,52.93,53.14,28864,48.6628999542033,48.9106183363231,48.5619776503767,48.7546475031365,31460.2409934627,0.0,1.0
2018-07-25,54.0,54.12,53.26,53.26,24434,49.5436764239626,49.6537734826825,48.8647445618564,48.8647445618564,26631.7741281273,0.0,1.0
2018-07-26,54.18,54.59,54.0,54.44,6190,49.7088220120425,50.0849869626689,49.5436764239626,49.947365639269,6746.77424298552,0.0,1.0
2018-07-27,53.4,54.09,53.36,54.09,2816,48.993191130363,49.6262492180025,48.9564921107897,49.6262492180025,3069.29180424026,0.0,1.0
2018-07-30,53.55,53.63,53.41,53.5,1485,49.1308124537629,49.2042104929095,49.0023658852563,49.0849386792963,1618.57184989233,0.0,1.0
2018-07-31,53.56,53.69,53.33,53.55,41412,49.1399872086562,49.2592590222695,48.9289678461097,49.1308124537629,45136.9006382095,0.0,1.0
2018-08-01,53.5,53.61,53.15,53.3,42993,49.0849386792963,49.1858609831229,48.7638222580298,48.9014435814297,46860.1074359736,0.0,1.0
2018-08-02,52.89,53.04,52.55,53.02,134148,48.5252786308034,48.6628999542033,48.2133369644303,48.6445504444166,146214.260282394,0.0,1.0
2018-08-03,53.22,53.31,52.79,52.89,9536,48.8280455422831,48.9106183363231,48.4335310818701,48.5252786308034,10393.7381552682,0.0,1.0
2018-08-06,53.32,53.94,53.32,53.36,6463,48.9197930912164,49.4886278946026,48.9197930912164,48.9564921107897,7044.32987599603,0.0,1.0
2018-08-07,54.03,54.21,53.79,53.79,20225,49.5712006886426,49.7363462767225,49.3510065712027,49.3510065712027,22044.1856323719,0.0,1.0
2018-08-08,53.82,53.96,53.82,53.96,3313,49.3785308358827,49.5069774043893,49.3785308358827,49.5069774043893,3610.9956489517,0.0,1.0
2018-08-09,53.82,54.0,53.82,53.99,4350,49.3785308358827,49.5436764239626,49.3785308358827,49.5345016690693,4741.27107544217,0.0,1.0
2018-08-10,53.52,53.52,53.33,53.35,4629,49.1032881890829,49.1032881890829,48.9289678461097,48.9473173558964,5045.36639269467,0.0,1.0
2018-08-13,53.11,53.69,53.11,53.52,4092,48.7271232384565,49.2592590222695,48.7271232384565,49.1032881890829,4460.06465303664,0.0,1.0
2018-08-14,53.539,53.539,53.4212,53.51,2379,49.1207202233802,49.1207202233802,49.0126416107369,49.0941134341896,2592.98480194872,0.0,1.0
2018-08-15,53.53,53.61,53.08,53.5,3991,49.1124629439763,49.1858609831229,48.6995989737766,49.0849386792963,4349.97996829648,0.0,1.0
2018-08-16,54.53,54.56,53.66,53.66,12731,50.0299384333089,50.0574626979889,49.2317347575895,49.2317347575895,13876.1200141274,0.0,1.0
2018-08-17,54.8,54.88,54.31,54.51,9793,50.2776568154287,50.3510548545753,49.8280938256557,50.0115889235222,10673.8546303,0.0,1.0
2018-08-20,55.82,55.82,55.02,55.19,5408,51.213481814548,51.213481814548,50.4795014230819,50.6354722562684,5894.4353967796,0.0,1.0
2018-08-21,55.56,56.01,55.47,55.99,45523,50.9749381873215,51.3878021575212,50.8923653932816,51.3694526477345,49617.6742913457,0.0,1.0
2018-08-22,55.62,55.79,55.53,55.61,6616,51.0299867166815,51.185957549868,50.9474139226415,51.0208119617881,7211.09182416675,0.0,1.0
2018-08-23,55.58,55.78,55.56,55.7,1891,50.9932876971082,51.1767827949747,50.9749381873215,51.1033847558281,2061.09048360026,0.0,1.0
2018-08-24,55.53,55.8,55.5,55.8,3281,50.9474139226415,51.1951323047613,50.9198896579616,51.1951323047613,3576.11733299443,0.0,1.0
2018-08-27,56.12,56.25,56.07,56.07,9668,51.4887244613478,51.607996274961,51.4428506868812,51.4428506868812,10537.6112085919,0.0,1.0
2018-08-28,56.26,56.3,56.06,56.17,2413,51.6171710298544,51.6538700494277,51.4336759319878,51.5345982358144,2630.04301265332,0.0,1.0
2018-08-29,56.65,56.66,56.18,56.18,10349,51.9749864706941,51.9841612255874,51.5437729907078,51.5437729907078,11279.8653700577,0.0,1.0
2018-08-30,56.4,56.68,56.4,56.68,5391,51.7456175983609,52.0025107353741,51.7456175983609,52.0025107353741,5875.9062914273,0.0,1.0
2018-08-31,56.6,56.74,56.27,56.41,87527,51.9291126962275,52.057559264734,51.6263457847477,51.7547923532543,95399.8237747647,0.0,1.0
2018-09-04,56.44,56.44,55.9,56.27,55208,51.7823166179342,51.7823166179342,51.2868798536946,51.6263457847477,60173.81460529,0.0,1.0
2018-09-05,55.72,56.17,55.71,56.17,102892,51.1217342656147,51.5345982358144,51.1125595107214,51.5345982358144,112146.865171126,0.0,1.0
2018-09-06,55.78,56.22,55.54,56.0,66844,51.1767827949747,51.5804720102811,50.9565886775349,51.3786274026279,72856.4422452543,0.0,1.0
2018-09-07,55.37,55.53,55.31,55.31,10001,50.8006178443483,50.9474139226415,50.7455693149884,50.7455693149884,10900.5636840223,0.0,1.0
2018-09-10,55.54,55.65,55.44,55.47,13312,50.9565886775349,51.0575109813615,50.8648411286016,50.8923653932816,14509.3794382267,0.0,1.0
2018-09-11,56.13,56.13,55.63,55.63,2894,51.4978992162411,51.4978992162411,51.0391614715748,51.0391614715748,3154.30769938613,0.0,1.0
2018-09-12,56.17,56.37,55.93,56.04,10742,51.5345982358144,51.7180933336809,51.3144041183746,51.4153264222012,11708.214687908,0.0,1.0
2018-09-13,56.72,56.72,56.49,56.49,2706,52.0392097549474,52.0392097549474,51.8281903924009,51.8281903924009,2949.39759313713,0.0,1.0
2018-09-14,56.76,56.76,56.55,56.55,782,52.0759087745207,52.0759087745207,51.8832389217608,51.8832389217608,852.338846205925,0.0,1.0
2018-09-17,57.33,58.0,57.32,57.57,14207,52.5988698034403,53.2135783812932,52.589695048547,52.8190639208801,15484.8823376568,0.0,1.0
2018-09-18,57.77,57.99,57.39,57.39,7206,53.0025590187467,53.2044036263998,52.6539183328002,52.6539183328002,7854.16077462902,0.0,1.0
2018-09-19,57.7,57.93,57.7,57.93,4288,52.9383357344934,53.1493550970399,52.9383357344934,53.1493550970399,4673.69433827495,0.0,1.0
2018-09-20,58.28,58.28,58.0,58.06,5980,53.4704715183063,53.4704715183063,53.2135783812932,53.2686269106531,6517.8852945159,0.0,1.0
2018-09-21,58.01,58.39,58.01,58.26,4949,53.2227531361865,53.5713938221329,53.2227531361865,53.4521220085196,5394.14955226742,0.0,1.0
2018-09-24,57.69,57.95,57.51,57.95,3977,52.9291609796,53.1677046068265,52.7640153915202,53.1677046068265,4334.72070506518,0.0,1.0
2018-09-25,57.53,57.97,57.53,57.88,23308,52.7823649013068,53.1860541166132,52.7823649013068,53.1034813225732,25404.4933853807,0.0,1.0
2018-09-26,56.82,57.49,56.82,57.49,9536,52.1309573038806,52.7456658817335,52.1309573038806,52.7456658817335,10393.7381552682,0.0,1.0
2018-09-27,56.24,56.72,56.24,56.52,7117,51.5988215200677,52.0392097549474,51.5988215200677,51.8557146570809,7757.15545837286,0.0,1.0
2018-09-28,56.01,56.4,56.0,56.01,99979,51.3878021575212,51.7456175983609,51.3786274026279,51.3878021575212,108971.84847164,0.0,1.0
2018-10-01,56.21,56.58,56.06,56.58,38389,51.5712972553877,51.9107631864408,51.4336759319878,51.9107631864408,41841.9897276206,0.0,1.0
2018-10-02,56.06,56.19,55.8,56.19,51118,51.4336759319878,51.5529477456011,51.1951323047613,51.5529477456011,55715.9298470007,0.0,1.0
2018-10-03,56.14,56.74,56.08,56.44,26624,51.5070739711344,52.057559264734,51.4520254417745,51.7823166179342,29018.7588764534,0.0,1.0
2018-10-04,55.57,56.04,55.38,55.86,37390,50.9841129422148,51.4153264222012,50.8097925992416,51.2501808341213,40753.1323013294,0.0,1.0
2018-10-05,55.54,55.83,55.02,55.83,3402,50.9565886775349,51.2226565694413,50.4795014230819,51.2226565694413,3708.00096520787,0.0,1.0
2018-10-08,54.86,55.09,54.27,55.09,16413,50.3327053447887,50.5437247073352,49.7913948060824,50.5437247073352,17889.3062439614,0.0,1.0
2018-10-09,54.87,54.9,54.56,54.64,19688,50.341880099682,50.369404364362,50.0574626979889,50.1308607371355,21458.8838927139,0.0,1.0
2018-10-10,53.51,54.64,53.51,54.64,8690,49.0941134341896,50.1308607371355,49.0941134341896,50.1308607371355,9471.64267714769,0.0,1.0
2018-10-11,52.79,53.38,52.68,53.23,23447,48.4335310818701,48.9748416205764,48.3326087780435,48.8372202971765,25555.9960703201,0.0,1.0
2018-10-12,53.73,53.8,53.3,53.47,18995,49.2959580418428,49.3601813260961,48.9014435814297,49.0574144146163,20703.5503627641,0.0,1.0
2018-10-15,53.77,54.02,53.65,53.91,4216,49.3326570614161,49.5620259337492,49.2225600026962,49.4611036299227,4595.21812737108,0.0,1.0
2018-10-16,54.66,54.7,54.15,54.15,10173,50.1492102469221,50.1859092664954,49.6812977473625,49.6812977473625,11088.0346322927,0.0,1.0
2018-10-17,54.19,54.52,54.01,54.52,8389,49.7179967669358,50.0207636784156,49.5528511788559,50.0207636784156,9143.56851767457,0.0,1.0
2018-10-18,53.8,54.32,53.6,54.12,5898,49.3601813260961,49.837268580549,49.1766862282295,49.6537734826825,6428.50960987538,0.0,1.0
2018-10-19,53.94,54.22,53.86,54.02,4538,49.4886278946026,49.7455210316158,49.415229855456,49.5620259337492,4946.18118169117,0.0,1.0
2018-10-22,54.26,54.45,53.96,54.35,16148,49.7822200511891,49.9565403941623,49.5069774043893,49.864792845229,17600.4701899403,0.0,1.0
2018-10-23,53.57,53.61,52.78,53.24,13841,49.1491619635496,49.1858609831229,48.4243563269768,48.8463950520698,15085.9615988954,0.0,1.0
2018-10-24,51.76,53.51,51.76,53.51,10480,47.4885313278575,49.0941134341896,47.4885313278575,49.0941134341896,11422.6484760078,0.0,1.0
2018-10-25,52.2,52.38,51.79,51.83,22561,47.8922205431638,48.0573661312437,47.5160555925375,47.5527546121108,24590.3026972531,0.0,1.0
2018-10-26,51.57,51.95,51.04,51.58,15722,47.3142109848843,47.6628516708307,46.827948975538,47.3233857397776,17136.152608759,0.0,1.0
2018-10-29,51.26,52.27,50.83,52.11,9944,47.0297935831912,47.9564438274171,46.6352791227781,47.8096477491239,10838.4366837234,0.0,1.0
2018-10-30,51.77,51.77,51.15,51.39,13447,47.4977060827508,47.4977060827508,46.9288712793646,47.1490653968044,14656.5223336715,0.0,1.0
2018-10-31,52.32,52.56,52.02,52.16,2582,48.0023176018838,48.2225117193236,47.727074955084,47.8555215235905,2814.24411880268,0.0,1.0
2018-11-01,54.46,54.46,53.16,53.16,205706,49.9657151490556,49.9657151490556,48.7729970129232,48.7729970129232,224208.714447105,0.0,1.0
2018-11-02,54.02,54.6,53.93,54.6,4800,49.5620259337492,50.0941617175622,49.4794531397093,50.0941617175622,5231.74739359136,0.0,1.0
2018-11-05,54.11,54.32,53.65,54.32,5554,49.6445987277892,49.837268580549,49.2225600026962,49.837268580549,6053.56771333467,0.0,1.0
2018-11-06,54.69,54.72,54.46,54.49,52979,50.1767345116021,50.2042587762821,49.9657151490556,49.9932394137356,57744.321909391,0.0,1.0
2018-11-07,55.97,56.0,55.34,55.34,8260,51.3511031379479,51.3786274026279,50.7730935796683,50.7730935796683,9002.9653064718,0.0,1.0
2018-11-08,56.02,56.4,56.02,56.32,27654,51.3969769124145,51.7456175983609,51.3969769124145,51.6722195592143,30141.4046713282,0.0,1.0
2018-11-09,55.98,56.11,55.72,56.11,184404,51.3602778928412,51.4795497064545,51.1217342656147,51.4795497064545,200990.655493296,0.0,1.0
2018-11-12,55.38,56.17,55.38,56.17,84244,50.8097925992416,51.5345982358144,50.8097925992416,51.5345982358144,91821.5265470231,0.0,1.0
2018-11-13,55.3,55.88,55.3,55.63,10817,50.736394560095,51.268530343908,50.736394560095,51.0391614715748,11789.9607409329,0.0,1.0
2018-11-14,54.79,55.62,54.56,55.36,22070,50.2684820605354,51.0299867166815,50.0574626979889,50.791443089455,24055.1385367836,0.0,1.0
2018-11-15,55.25,55.44,54.65,54.65,18353,50.6905207856284,50.8648411286016,50.1400354920288,50.1400354920288,20003.8041488713,0.0,1.0
2018-11-16,55.42,55.68,55.13,55.2,14959,50.8464916188149,51.0850352460414,50.5804237269085,50.6446470111618,16304.5227626528,0.0,1.0
2018-11-19,54.48,55.37,54.24,55.37,7066,49.9840646588423,50.8006178443483,49.7638705414024,50.8006178443483,7701.56814231594,0.0,1.0
2018-11-20,53.46,53.7,53.06,53.22,11099,49.048239659723,49.2684337771628,48.6812494639899,48.8280455422831,12097.3259003063,0.0,1.0
2018-11-21,53.7,53.9,53.54,53.74,12666,49.2684337771628,49.4519288750293,49.1216376988696,49.3051327967361,13805.2734348392,0.0,1.0
2018-11-23,53.5887,53.6962,53.235,53.44,1398,49.1663187552001,49.2649473703033,48.8418076746231,49.0298901499363,1523.74642838348,0.0,1.0
2018-11-26,54.0,54.47,53.77,53.97,8260,49.5436764239626,49.9748899039489,49.3326570614161,49.5161521592826,9002.9653064718,0.0,1.0
2018-11-27,53.91,54.0,53.54,54.0,17376,49.4611036299227,49.5436764239626,49.1216376988696,49.5436764239626,18938.9255648007,0.0,1.0
2018-11-28,54.95,54.95,54.17,54.17,5544,50.4152781388286,50.4152781388286,49.6996472571491,49.6996472571491,6042.66823959802,0.0,1.0
2018-11-29,54.75,54.86,54.52,54.63,8117,50.2317830409621,50.3327053447887,50.0207636784156,50.1216859822422,8847.10283203772,0.0,1.0
2018-11-30,54.69,54.75,54.33,54.33,5858,50.1767345116021,50.2317830409621,49.8464433354424,49.8464433354424,6384.91171492879,0.0,1.0
2018-12-03,55.17,55.23,54.86,55.09,12289,50.6171227464818,50.6721712758417,50.3327053447887,50.5437247073352,13394.3632749675,0.0,1.0
2018-12-04,53.32,54.45,53.32,54.45,14018,48.9197930912164,49.9565403941623,48.9197930912164,49.9565403941623,15278.8822840341,0.0,1.0
2018-12-06,53.45,53.51,52.4452,52.98,26915,49.0390649048296,49.0941134341896,48.1171855331482,48.6078514248433,29335.9335621899,0.0,1.0
2018-12-07,52.44,53.13,52.42,53.13,5732,48.1124146606037,48.7454727482432,48.094065150817,48.7454727482432,6247.57834584701,0.0,1.0
2018-12-10,51.92,52.21,51.49,52.04,24381,47.6353274061507,47.9013952980572,47.2408129457377,47.7454244648706,26574.0069173231,0.0,1.0
2018-12-11,51.84,52.48,51.74,52.48,9803,47.5619293670041,48.149113680177,47.4701818180708,48.149113680177,10684.7541040367,0.0,1.0
2018-12-12,52.06,52.56,52.0,52.3,13984,47.7637739746573,48.2225117193236,47.7087254452973,47.9839680920971,15241.8240733295,0.0,1.0
2018-12-13,52.06,52.19,51.89,52.05,4490,47.7637739746573,47.8830457882705,47.6078031414707,47.7545992197639,4893.86370775525,0.0,1.0
2018-12-14,51.32,51.88,51.26,51.62,28228,47.0848421125511,47.5986283865774,47.0297935831912,47.3600847593509,30767.0344638119,0.0,1.0
2018-12-17,50.34,51.22,50.34,51.22,9150,46.1857161330051,46.9930945636179,46.1857161330051,46.9930945636179,9973.01846903354,0.0,1.0
2018-12-18,50.15,50.6,50.11,50.47,5689,46.0818056115098,46.4953013747237,46.0450504325574,46.3758470431286,6191.2363505292,0.076743,1.0
2018-12-19,49.65,50.6307,49.32,50.51,21589,45.6223658746054,46.5235109745697,45.3191356482485,46.4126022220809,23494.9202973414,0.0,1.0
2018-12-20,48.87,49.72,48.53,49.5,115290,44.9056398850346,45.686687437772,44.5932208639396,45.4845339535341,125468.032844526,0.0,1.0
2018-12-21,48.03,49.06,48.0,49.06,25118,44.1337811270352,45.0802269850582,44.1062147428209,45.0802269850582,27335.4675079263,0.0,1.0
2018-12-24,46.52,46.78,46.47,46.78,7234,42.746273121584,42.9851817847742,42.7003291478935,42.9851817847742,7872.6320547949,0.0,1.0
2018-12-26,48.9,48.9,47.4,47.82,37096,44.9332062692488,44.9332062692488,43.5548870585357,43.9408164375354,40370.9094145248,0.0,1.0
2018-12-27,48.35,48.35,47.41,47.7,22656,44.427822558654,44.427822558654,43.5640758532738,43.8305509006783,24656.1172011935,0.0,1.0
2018-12-28,48.4906,48.7868,48.2781,48.67,35683,44.5570170126715,44.8291891128137,44.3617551244872,44.7218639902728,38833.1669354779,0.0,1.0
2018-12-31,48.42,48.77,48.24,48.42,44026,44.4921441218206,44.8137519376537,44.326745816535,44.4921441218206,47912.7037385127,0.0,1.0
2019-01-02,48.8292,48.9253,48.06,48.06,120323,44.8681496025032,44.9564539199362,44.1613475112495,44.1613475112495,130945.356196999,0.0,1.0
2019-01-03,48.5,48.7,48.23,48.33,4427,44.5656544797253,44.7494303744871,44.3175570217969,44.4094449691778,4817.82445487657,0.0,1.0
2019-01-04,49.82,49.85,48.82,48.82,37082,45.7785753851529,45.8061417693672,44.8596959113441,44.8596959113441,40355.6734663955,0.0,1.0
2019-01-07,50.16,50.54,50.13,50.14,6949,46.0909944062479,46.4401686062952,46.0634280220336,46.0726168167717,7562.47168216337,0.0,1.0
2019-01-08,50.56,50.72,50.2,50.56,4352,46.4585461957714,46.6055669115808,46.1277495852002,46.4585461957714,4736.20330418405,0.0,1.0
2019-01-09,51.25,51.25,51.03,51.05,11066,47.0925730326994,47.0925730326994,46.8904195484615,46.9087971379377,12042.9287141776,0.0,1.0
2019-01-10,51.17,51.21,50.91,51.0,6658,47.0190626747947,47.0558178537471,46.7801540116044,46.8628531642472,7245.78161747644,0.0,1.0
2019-01-11,51.17,51.39,51.03,51.03,13626,47.0190626747947,47.2212161590327,46.8904195484615,46.8904195484615,14828.9306578153,0.0,1.0
2019-01-14,50.56,50.75,50.46,50.75,4089,46.4585461957714,46.633133295795,46.3666582483905,46.633133295795,4449.98513575565,0.0,1.0
2019-01-15,51.12,51.16,50.98,50.99,2105,46.9731187011043,47.0098738800566,46.8444755747711,46.8536643695092,2290.83362943645,0.0,1.0
2019-01-16,51.11,51.29,50.95,51.26,4063,46.9639299063662,47.1293282116518,46.8169091905568,47.1017618274375,4421.68980351558,0.0,1.0
2019-01-17,51.42,51.42,51.19,51.26,21317,47.2487825432469,47.2487825432469,47.0374402642709,47.1017618274375,23198.9075908299,0.0,1.0
2019-01-18,51.54,51.78,51.54,51.57,1820,47.359048080104,47.5795791538181,47.359048080104,47.3866144643182,1980.67325680491,0.0,1.0
2019-01-22,51.25,51.53,51.1357,51.3,60867,47.0925730326994,47.3498592853659,46.9875451088431,47.1385170063899,66240.4610560136,0.0,1.0
2019-01-23,51.75,51.9,51.44,51.88,2457,47.5520127696038,47.6898446906751,47.2671601327231,47.671467101199,2673.90889668663,0.0,1.0
2019-01-24,52.01,52.01,51.78,51.89,2685,47.7909214327941,47.7909214327941,47.5795791538181,47.680655895937,2922.03719479186,0.0,1.0
2019-01-25,52.58,52.71,52.29,52.29,4528,48.3146827328651,48.4341370644602,48.0482076854606,48.0482076854606,4927.74093780915,0.0,1.0
2019-01-28,52.72,52.72,52.36,52.36,3429,48.4433258591983,48.4433258591983,48.1125292486272,48.1125292486272,3731.71900966157,0.0,1.0
2019-01-29,52.81,52.97,52.65,52.86,5333,48.5260250118411,48.6730457276505,48.3790042960317,48.5719689855315,5803.80795524209,0.0,1.0
2019-01-30,53.62,53.62,53.25,53.31,4678,49.2703173856262,49.2703173856262,48.930331980317,48.9854647487455,5090.98323919417,0.0,1.0
2019-01-31,53.87,54.0,53.59,53.59,27583,49.5000372540784,49.6194915856736,49.242751001412,49.242751001412,30018.0826606868,0.0,1.0
2019-02-01,53.84,54.08,53.68,54.05,7933,49.4724708698641,49.6930019435782,49.3254501540547,49.665435559364,8633.34117924912,0.0,1.0
2019-02-04,54.23,54.45,54.05,54.08,7285,49.8308338646496,50.0329873488875,49.665435559364,49.6930019435782,7928.13443726581,0.0,1.0
2019-02-05,54.57,54.86,54.4,54.53,148464,50.1432528857445,50.4097279331491,49.9870433751971,50.1064977067922,161570.700218838,0.0,1.0
2019-02-06,53.98,54.43,53.83,54.34,17215,49.6011139961974,50.0146097594113,49.4632820751261,49.9319106067685,18734.7747889541,0.0,1.0
2019-02-07,52.95,53.52,52.83,53.45,11914,48.6546681381743,49.1784294382453,48.5444026013173,49.1141078750787,12965.7918580076,0.0,1.0
2019-02-08,53.05,53.06,52.65,52.86,5514,48.7465560855552,48.7557448802933,48.3790042960317,48.5719689855315,6000.78699891335,0.0,1.0
2019-02-11,53.52,53.52,53.19,53.29,38509,49.1784294382453,49.1784294382453,48.8751992118884,48.9670871592693,41908.6518935717,0.0,1.0
2019-02-12,54.12,54.12,53.91,53.91,2808,49.7297571225306,49.7297571225306,49.5367924330308,49.5367924330308,3055.89588192758,0.0,1.0
2019-02-13,53.46,53.75,53.44,53.47,9110,49.1232966698168,49.3897717172214,49.1049190803406,49.1324854645549,9914.2491041169,0.0,1.0
2019-02-14,53.95,53.98,53.65,53.67,3030,49.5735476119831,49.6011139961974,49.2978837698405,49.3162613593167,3297.49448797741,0.0,1.0
2019-02-15,54.59,54.59,54.14,54.31,6097,50.1616304752207,50.1616304752207,49.7481347120068,49.9043442225543,6635.25541029646,0.0,1.0
2019-02-19,54.7,54.8679,54.41,54.41,3316,50.2627072173397,50.4169870809922,49.9962321699351,49.9962321699351,3608.74314261818,0.0,1.0
2019-02-20,54.48,54.87,54.48,54.75,2040,50.0605537331018,50.4189167278872,50.0605537331018,50.3086511910301,2220.09529883627,0.0,1.0
2019-02-21,54.37,54.48,54.19,54.3,11025,49.9594769909828,50.0605537331018,49.7940786856972,49.8951554278162,11998.309151799,0.0,1.0
2019-02-22,54.64,54.898,54.5215,54.57,8100,50.2075744489112,50.4446453531538,50.0986872312648,50.1432528857445,8815.08427479109,0.0,1.0
2019-02-25,55.41,55.41,55.14,55.25,4428,50.9151116437439,50.9151116437439,50.6670141858155,50.7680909279345,4818.9127368858,0.0,1.0
2019-02-26,54.8,54.91,54.8,54.91,5771,50.3545951647206,50.4556719068395,50.3545951647206,50.4556719068395,6280.47547528634,0.0,1.0
2019-02-27,54.57,54.7,54.38,54.62,3749,50.1432528857445,50.2627072173397,49.9686657857209,50.189196859435,4079.96925261628,0.0,1.0
2019-02-28,54.33,54.73,54.14,54.73,28736,49.9227218120304,50.2902736015539,49.7481347120068,50.2902736015539,31272.871817333,0.0,1.0
2019-03-01,54.44,54.5,54.36,54.5,2621,50.0237985541494,50.0789313225779,49.9502881962447,50.0789313225779,2852.38714620092,0.0,1.0
2019-03-04,54.25,54.81,54.09,54.81,10970,49.8492114541257,50.3637839594587,49.7021907383163,50.3637839594587,11938.4536412912,0.0,1.0
2019-03-05,54.24,54.39,53.96,54.39,42808,49.8400226593877,49.977854580459,49.5827364067212,49.977854580459,46587.1762512663,0.0,1.0
2019-03-06,53.83,54.11,53.83,54.11,2173,49.4632820751261,49.7205683277925,49.4632820751261,49.7205683277925,2364.83680606432,0.0,1.0
2019-03-07,53.43,53.79,53.18,53.63,311462,49.0957302856025,49.4265268961737,48.8660104171504,49.2795061803643,338958.491159875,0.0,1.0
2019-03-08,53.26,53.38,53.1,53.17,7052,48.9395207750551,49.0497863119121,48.7925000592457,48.8568216224123,7674.56472911441,0.0,1.0
2019-03-11,53.58,53.58,53.27,53.27,5706,49.2335622066739,49.2335622066739,48.9487095697932,48.9487095697932,6209.73714468617,0.0,1.0
2019-03-12,53.53,53.57,53.32,53.56,8493,49.1876182329834,49.2243734119358,48.9946535434836,49.2151846171977,9242.77910441985,0.0,1.0
2019-03-13,54.36,54.43,53.89,53.89,4832,49.9502881962447,50.0146097594113,49.5184148435546,49.5184148435546,5258.57866861612,0.0,1.0
2019-03-14,54.32,54.45,54.1,54.1,2385,49.9135330172924,50.0329873488875,49.7113795330544,49.7113795330544,2595.55259202182,0.0,1.0
2019-03-15,54.67,54.67,54.41,54.52,2707,50.2351408331254,50.2351408331254,49.9962321699351,50.0973089120541,2945.979398995,0.0,1.0
2019-03-18,54.84,54.95,54.64,54.65,7886,50.3913503436729,50.4924270857919,50.2075744489112,50.2167632436492,8582.19192481514,0.0,1.0
2019-03-19,54.76,55.19,54.76,55.05,66220,50.3178399857682,50.712958159506,50.3178399857682,50.5843150331728,72066.0346514403,0.0,1.0
2019-03-20,55.19,55.19,54.7,54.7,2541,50.712958159506,50.712958159506,50.2627072173397,50.2627072173397,2765.32458546224,0.0,1.0
2019-03-21,55.5,55.5,55.02,55.09,5359,50.9978107963867,50.9978107963867,50.5567486489585,50.6210702121251,5832.10328748216,0.0,1.0
2019-03-22,54.55,55.04,54.5,55.04,14077,50.1248752962684,50.5751262384347,50.0789313225779,50.5751262384347,15319.7458439795,0.0,1.0
2019-03-25,53.63,53.95,53.63,53.95,6467,49.2795061803643,49.5735476119831,49.2795061803643,49.5735476119831,7037.91975371284,0.0,1.0
2019-03-26,54.21,54.46,54.2,54.2,1610,49.8124562751734,50.0421761436256,49.8032674804353,49.8032674804353,1752.13403486588,0.0,1.0
2019-03-27,54.14,54.3,53.9,54.3,2541,49.7481347120068,49.8951554278162,49.5276036382927,49.8951554278162,2765.32458546224,0.0,1.0
2019-03-28,53.89,53.89,53.64,53.89,3803,49.5184148435546,49.5184148435546,49.2886949751024,49.5184148435546,4138.73648111488,0.0,1.0
2019-03-29,54.06,54.27,53.94,54.04,43942,49.6746243541021,49.8675890436019,49.564358817245,49.6562467646259,47821.2880497371,0.0,1.0
2019-04-01,54.64,54.83,54.4,54.71,13356,50.2075744489112,50.3821615489348,49.9870433751971,50.2718960120778,14535.0945153222,0.0,1.0
2019-04-02,54.54,54.67,54.53,54.64,5229,50.1156865015303,50.2351408331254,50.1064977067922,50.2075744489112,5690.62662628181,0.0,1.0
2019-04-03,54.74,55.07,54.74,54.99,104607,50.299462396292,50.6026926226489,50.299462396292,50.5291822647442,113841.916139886,0.0,1.0
2019-04-04,54.61,54.63,54.43,54.62,4466,50.1800080646969,50.1983856541731,50.0146097594113,50.189196859435,4860.26745323667,0.0,1.0
2019-04-05,54.78,54.92,54.69,54.86,16165,50.3362175752444,50.4648607015776,50.2535184226016,50.4097279331491,17592.078679259,0.0,1.0
2019-04-08,55.0,55.11,54.9,54.9,9900,50.5383710594823,50.6394478016013,50.4464831121014,50.4464831121014,10773.9918914113,0.0,1.0
2019-04-09,54.77,55.11,54.77,54.92,4584,50.3270287805063,50.6394478016013,50.3270287805063,50.4648607015776,4988.68473032622,0.0,1.0
2019-04-10,55.64,55.65,55.31,55.31,4769,51.1264539227199,51.135642717458,50.823223696363,50.823223696363,5190.01690203441,0.0,1.0
2019-04-11,55.53,55.74,55.37,55.74,5957,51.025377180601,51.2183418701008,50.8783564647916,51.2183418701008,6482.89592900377,0.0,1.0
2019-04-12,56.15,56.2,55.91,55.91,9752,51.5950824543624,51.6410264280528,51.3745513806483,51.3745513806483,10612.9261540448,0.0,1.0
2019-04-15,56.66,56.72,56.39,56.52,12145,52.0637109860049,52.1188437544334,51.8156135280765,51.9350678596716,13217.1850021405,0.0,1.0
2019-04-16,56.84,56.95,56.63,56.95,11914,52.2291092912905,52.3301860334094,52.0361446017906,52.3301860334094,12965.7918580075,0.0,1.0
2019-04-17,55.97,56.39,55.84,56.39,15011,51.4296841490768,51.8156135280765,51.3102298174817,51.8156135280765,16336.2012406036,0.0,1.0
2019-04-18,55.2,55.33,54.87,55.25,3530,50.7221469542441,50.8416012858392,50.4189167278872,50.7680909279345,3841.63549259414,0.0,1.0
2019-04-22,55.52,55.52,55.24,55.44,2949,51.0161883858629,51.0161883858629,50.7589021331964,50.9426780279582,3209.3436452295,0.0,1.0
2019-04-23,55.99,55.99,55.61,55.62,1805,51.448061738553,51.448061738553,51.0988875385057,51.1080763332438,1964.34902666641,0.0,1.0
2019-04-24,55.87,55.98,55.87,55.96,1905,51.3377962016959,51.4388729438149,51.3377962016959,51.4204953543387,2073.17722758976,0.0,1.0
2019-04-25,55.77,55.84,55.5,55.68,4308,51.2459082543151,51.3102298174817,50.9978107963867,51.1632091016723,4688.31889577778,0.0,1.0
2019-04-26,56.11,56.21,55.85,55.86,22345,51.5583272754101,51.6502152227909,51.3194186122198,51.3286074069579,24317.6614963218,0.0,1.0
2019-04-29,56.56,56.58,56.26,56.26,4565,51.971823038624,51.9902006281002,51.6961591964814,51.6961591964814,4968.00737215078,0.0,1.0
2019-04-30,56.38,56.44,56.0,56.27,12342,51.8064247333384,51.8615575017669,51.4572505332911,51.7053479912195,13431.5765579595,0.0,1.0
2019-05-01,55.93,56.46,55.93,56.32,8870,51.3929289701245,51.8799350912431,51.3929289701245,51.7512919649099,9653.06142190086,0.0,1.0
2019-05-02,55.64,55.85,55.44,55.44,7231,51.1264539227199,51.3194186122198,50.9426780279582,50.9426780279582,7869.36720876722,0.0,1.0
2019-05-03,56.23,56.35,55.83,55.83,16094,51.6685928122671,51.7788583491242,51.3010410227436,51.3010410227436,17514.8106566034,0.0,1.0
2019-05-06,55.95,55.95,55.38,55.38,9557,51.4113065596007,51.4113065596007,50.8875452595297,50.8875452595297,10400.7111622442,0.0,1.0
2019-05-07,55.13,55.8,54.87,55.8,429982,50.6578253910775,51.2734746385293,50.4189167278872,51.2734746385293,467941.674894225,0.0,1.0
2019-05-08,55.61,55.83,55.2,55.32,18340,51.0988875385057,51.3010410227436,50.7221469542441,50.8324124911011,19959.0920493418,0.0,1.0
2019-05-09,55.52,55.63,54.98,55.25,12319,51.0161883858629,51.1172651279818,50.5199934700061,50.7680909279345,13406.5460717471,0.0,1.0
2019-05-10,55.72,55.96,55.17,55.49,5111,51.1999642806246,51.4204953543387,50.6945805700298,50.9886220016486,5562.20934919226,0.0,1.0
2019-05-13,53.53,54.45,53.24,54.39,7721,49.1876182329834,50.0329873488875,48.9211431855789,49.977854580459,8402.62539329162,0.0,1.0
2019-05-14,54.22,54.34,54.11,54.11,2902,49.8216450699115,49.9319106067685,49.7205683277925,49.7205683277925,3158.19439079552,0.0,1.0
2019-05-15,54.07,54.32,53.63,53.8,10702,49.6838131488402,49.9135330172924,49.2795061803643,49.4357156909118,11646.7940628166,0.0,1.0
2019-05-16,54.87,55.06,54.46,54.46,11960,50.4189167278872,50.5935038279108,50.0421761436256,50.0421761436256,13015.8528304323,0.0,1.0
2019-05-17,54.78,54.92,54.59,54.61,15596,50.3362175752444,50.4648607015776,50.1616304752207,50.1800080646969,16972.8462160052,0.0,1.0
2019-05-20,54.38,54.5,54.27,54.45,3411,49.9686657857209,50.0789313225779,49.8675890436019,50.0329873488875,3712.12993349536,0.0,1.0
2019-05-21,54.31,54.57,54.31,54.33,10225,49.9043442225543,50.1432528857445,49.9043442225543,49.9227218120304,11127.6835444122,0.0,1.0
2019-05-22,54.39,54.67,54.39,54.47,35755,49.977854580459,50.2351408331254,49.977854580459,50.0513649383637,38911.5232401426,0.0,1.0
2019-05-23,53.68,54.13,53.35,54.13,40759,49.3254501540547,49.7389459172687,49.0222199276978,49.7389459172687,44357.286414347,0.0,1.0
2019-05-24,53.75,54.02,53.61,53.79,10722,49.3897717172214,49.6378691751497,49.2611285908881,49.4265268961737,11668.5597030012,0.0,1.0
2019-05-28,53.22,54.18,53.1,54.18,56777,48.9027655961027,49.7848898909591,48.7925000592457,49.7848898909591,61789.3876382487,0.0,1.0
2019-05-29,52.97,53.05,52.6,52.93,17170,48.6730457276505,48.7465560855552,48.3330603223413,48.6362905486982,18685.8020985387,0.0,1.0
2019-05-30,52.47,53.06,52.47,52.76,11775,48.2136059907461,48.7557448802933,48.2136059907461,48.4800810381507,12814.5206587241,0.0,1.0
2019-05-31,52.11,52.43,52.04,52.13,11113,47.882809380175,48.1768508117938,47.8184878170084,47.9011869696511,12094.0779686115,0.0,1.0
2019-06-03,51.9,52.24,51.86,52.24,28128,47.6898446906751,48.0022637117701,47.6530895117228,48.0022637117701,30611.196355719,0.0,1.0
2019-06-04,53.01,53.01,52.33,52.33,13305,48.7098009066029,48.7098009066029,48.0849628644129,48.0849628644129,14479.5921328513,0.0,1.0
2019-06-05,53.18,53.3,52.83,53.1,8907,48.8660104171504,48.9762759540074,48.5444026013173,48.7925000592457,9693.3278562425,0.0,1.0
2019-06-06,53.29,53.29,52.84,53.17,15517,48.9670871592693,48.9670871592693,48.5535913960554,48.8568216224123,16886.8719372757,0.0,1.0
2019-06-07,53.8,53.99,53.43,53.48,420977,49.4357156909118,49.6103027909355,49.0957302856025,49.141674259293,458141.695401078,0.0,1.0
2019-06-10,53.76,54.09,53.61,53.61,16923,49.3989605119594,49.7021907383163,49.2611285908881,49.2611285908881,18416.996442258,0.0,1.0
2019-06-11,53.63,53.89,53.33,53.89,93426,49.2795061803643,49.5184148435546,49.0038423382217,49.5184148435546,101673.834994646,0.0,1.0
2019-06-12,53.13,53.35,53.12,53.35,10876,48.8200664434599,49.0222199276978,48.8108776487218,49.0222199276978,11836.1551324232,0.0,1.0
2019-06-13,53.29,53.71,53.29,53.41,2658,48.9670871592693,49.353016538269,48.9670871592693,49.0773526961264,2892.65358054256,0.0,1.0
2019-06-14,53.0,53.69,52.91,53.39,11352,48.7006121118648,49.3346389487928,48.617912959222,49.0589751066502,12354.1773688183,0.0,1.0
2019-06-17,52.66,52.83,52.66,52.83,9551,48.544062615912,48.7007753133048,48.544062615912,48.7007753133048,10360.8069225574,0.16963,1.0
2019-06-18,53.11,53.24,52.98,53.08,6250,48.9588903443047,49.0787294658404,48.839051222769,48.9312351624118,6779.92286315398,0.0,1.0
2019-06-19,53.37,53.4699,53.04,53.21,31221,49.198568587376,49.2906603430792,48.8943615865547,49.0510742839475,33868.1554736849,0.0,1.0
2019-06-20,53.65,54.1196,53.5,54.06,34241,49.4566836183759,49.8895793989387,49.3184077089117,49.8346377709115,37144.2142011609,0.0,1.0
2019-06-21,53.42,53.54,53.11,53.36,7285,49.2446605571975,49.3552812847688,48.9588903443047,49.1893501934118,7902.67808929227,0.0,1.0
2019-06-24,53.39,53.46,53.33,53.41,5713,49.2170053753046,49.2815341330546,49.1616950115189,49.2354421632332,6197.39189075179,0.0,1.0
2019-06-25,53.23,53.55,53.23,53.51,5742,49.0695110718761,49.3644996787331,49.0695110718761,49.327626102876,6228.85073283682,0.0,1.0
2019-06-26,53.57,53.76,53.54,53.63,13162,49.3829364666617,49.5580859519831,49.3552812847688,49.4382468304474,14277.9751559732,0.0,1.0
2019-06-27,54.17,54.18,53.85,53.85,10741,49.9360401045186,49.9452584984829,49.6410514976616,49.6410514976616,11651.7042357019,0.0,1.0
2019-06-28,54.53,54.53,54.2,54.2,4745,50.2679022872328,50.2679022872328,49.9636952864115,49.9636952864115,5147.3174377065,0.0,1.0
2019-07-01,54.57,55.0,54.45,54.9,75002,50.30477586309,50.7011668035541,50.1941551355186,50.6089828639113,81361.2439331639,0.0,1.0
2019-07-02,54.87,54.88,54.73,54.77,4405,50.5813276820184,50.5905460759827,50.4522701665185,50.4891437423756,4778.48963395093,0.0,1.0
2019-07-03,55.2,55.43,55.17,55.32,7972,50.8855346828398,51.0975577440182,50.8578795009469,50.9961554104111,8647.92721041016,0.0,1.0
2019-07-05,54.99,55.17,54.89,55.17,2711,50.6919484095898,50.8578795009469,50.599764469947,50.8578795009469,2940.85934112167,0.0,1.0
2019-07-08,54.7,54.97,54.61,54.82,43726,50.4246149846256,50.6735116216612,50.3416494389471,50.535235712197,47433.4251382834,0.0,1.0
2019-07-09,55.27,55.27,54.98,55.06,21232,50.9500634405897,50.9500634405897,50.6827300156255,50.7564771673398,23032.2115568777,0.0,1.0
2019-07-10,55.52,55.56,55.25,55.29,13487,51.1805232896968,51.2173968655539,50.9316266526612,50.9685002285183,14630.5311448572,0.0,1.0
2019-07-11,55.24,55.43,55.09,55.27,969,50.9224082586969,51.0975577440182,50.7841323492326,50.9500634405897,1051.15924070339,0.0,1.0
2019-07-12,55.51,55.6,55.26,55.26,116870,51.1713048957325,51.2542704414111,50.9408450466254,50.9408450466254,126779.133602689,0.0,1.0
2019-07-15,55.07,55.28,55.03,55.28,18788,50.7656955613041,50.959281834554,50.7288219854469,50.959281834554,20380.9905204699,0.0,1.0
2019-07-16,54.61,54.97,54.54,54.94,18877,50.3416494389471,50.6735116216612,50.2771206811971,50.6458564397684,20477.5366220412,0.0,1.0
2019-07-17,54.54,54.76,54.49,54.76,18644,50.2771206811971,50.4799253484113,50.2310287113757,50.4799253484113,20224.7810977028,0.0,1.0
2019-07-18,54.51,54.51,54.02,54.22,19920,50.2494654993043,50.2494654993043,49.7977641950544,49.9821320743401,21608.9701494443,0.0,1.0
2019-07-19,54.43,54.63,54.33,54.52,23350,50.17571834759,50.3600862268756,50.0835344079472,50.2586838932685,25329.7918167433,0.0,1.0
2019-07-22,54.33,54.57,54.33,54.51,15277,50.0835344079472,50.30477586309,50.0835344079472,50.2494654993043,16572.3010528645,0.0,1.0
2019-07-23,54.63,54.76,54.51,54.54,15514,50.3600862268756,50.4799253484113,50.2494654993043,50.2771206811971,16829.3957278353,0.0,1.0
2019-07-24,55.4,55.4,54.93,54.93,15737,51.0699025621254,51.0699025621254,50.6366380458041,50.6366380458041,17071.3033755927,0.0,1.0
2019-07-25,54.92,55.44,54.91,55.29,9062,50.6274196518398,51.1067761379825,50.6182012578756,50.9685002285183,9830.34575774423,0.0,1.0
2019-07-26,55.24,55.36,55.17,55.17,11550,50.9224082586969,51.0330289862683,50.8578795009469,50.8578795009469,12529.2974511085,0.0,1.0
2019-07-29,55.26,55.38,54.96,55.29,12153,50.9408450466254,51.0514657741968,50.664293227697,50.9685002285183,13183.4244089457,0.0,1.0
2019-07-30,55.56,55.57,55.31,55.33,11792,51.2173968655539,51.2266152595182,50.9869370164469,51.0053738043754,12791.8160643699,0.0,1.0
2019-07-31,55.28,56.03,55.2,55.54,37678,50.959281834554,51.6506613818752,50.8855346828398,51.1989600776254,40872.6293820665,0.0,1.0
2019-08-01,55.45,56.17,55.35,55.82,13419,51.1159945319468,51.7797188973752,51.023810592304,51.4570751086253,14556.7655841061,0.0,1.0
2019-08-02,55.25,55.42,54.95,55.42,28711,50.9316266526612,51.088339350054,50.6550748337327,51.088339350054,31145.3384518422,0.0,1.0
2019-08-05,54.55,55.0,54.55,55.0,41067,50.2863390751614,50.7011668035541,50.2863390751614,50.7011668035541,44548.9747553831,0.0,1.0
2019-08-06,54.94,55.32,54.77,55.2,9016,50.6458564397684,50.9961554104111,50.4891437423756,50.8855346828398,9780.4455254714,0.0,1.0
2019-08-07,55.06,55.16,54.07,54.28,226240,50.7564771673398,50.8486611069826,49.8438561648758,50.0374424381258,245422.359769593,0.0,1.0
2019-08-08,56.14,56.14,55.19,55.43,225470,51.7520637154823,51.7520637154823,50.8763162888755,51.0975577440182,244587.073272852,0.0,1.0
2019-08-09,55.6,55.92,55.49,55.89,13043,51.2542704414111,51.5492590482681,51.1528681078039,51.5216038663752,14148.8854246588,0.0,1.0
2019-08-12,54.97,55.25,54.84,55.25,22596,50.6735116216612,50.9316266526612,50.5536725001256,50.9316266526612,24511.8619225324,0.0,1.0
2019-08-13,55.32,55.56,54.73,54.76,87713,50.9961554104111,51.2173968655539,50.4522701665185,50.4799253484113,95149.9798553321,0.0,1.0
2019-08-14,53.07,54.09,53.05,54.09,23651,48.9220167684476,49.8622929528044,48.903579980519,49.8622929528044,25656.3129018327,0.0,1.0
2019-08-15,52.72,53.17,52.62,53.17,7587,48.5993729796977,49.0142007080904,48.5071890400548,49.0142007080904,8230.28396203987,0.0,1.0
2019-08-16,53.2203,53.38,52.95,52.96,3391,49.0605692297307,49.2077869813403,48.8113960408762,48.8206144348405,3678.51494863283,0.0,1.0
2019-08-19,53.84,53.98,53.81,53.84,8520,49.6318331036973,49.7608906191973,49.6041779218045,49.6318331036973,9242.39084705151,0.0,1.0
2019-08-20,53.92,54.21,53.8,53.8,7809,49.7055802554116,49.9729136803758,49.5949595278402,49.5949595278402,8471.10682213911,0.0,1.0
2019-08-21,54.72,54.73,54.48,54.48,10575,50.4430517725542,50.4522701665185,50.2218103174114,50.2218103174114,11471.6294844565,0.0,1.0
2019-08-22,54.81,54.94,54.43,54.94,18954,50.5260173182327,50.6458564397684,50.17571834759,50.6458564397684,20561.0652717153,0.0,1.0
2019-08-23,53.81,54.87,53.81,54.51,16993,49.6041779218045,50.5813276820184,49.6041779218045,50.2494654993043,18433.7966741721,0.0,1.0
2019-08-26,53.67,53.84,53.58,53.83,14042,49.4751204063045,49.6318331036973,49.392154860626,49.622614709733,15232.5882951053,0.0,1.0
2019-08-27,52.84,53.75,52.84,53.75,8543,48.7099937072691,49.5488675580188,48.7099937072691,49.5488675580188,9267.34096318791,0.0,1.0
2019-08-28,52.76,52.92,52.53,52.54,13949,48.6362465555548,48.7837408589833,48.4242234943763,48.4334418883406,15131.7030429016,0.0,1.0
2019-08-29,53.24,53.33,53.24,53.33,2025,49.0787294658404,49.1616950115189,49.0787294658404,49.1616950115189,2196.69500766189,0.0,1.0
2019-08-30,53.15,53.15,53.02,53.13,2589,48.9957639201618,48.9957639201618,48.8759247986262,48.9773271322333,2808.51524683291,0.0,1.0
2019-09-03,52.66,52.79,52.53,52.68,12030,48.544062615912,48.6639017374477,48.4242234943763,48.5624994038405,13049.9955269988,0.0,1.0
2019-09-04,53.27,53.29,53.2,53.2,6415,49.1063846477332,49.1248214356618,49.0418558899832,49.0418558899832,6958.91282674125,0.0,1.0
2019-09-05,53.46,53.54,53.2,53.54,24402,49.2815341330546,49.3552812847688,49.0418558899832,49.3552812847688,26470.9884330693,0.0,1.0
2019-09-06,53.43,53.6,53.43,53.52,1961,49.2538789511617,49.4105916485545,49.2538789511617,49.3368444968403,2127.26859754319,0.0,1.0
2019-09-09,53.41,53.54,53.23,53.54,1931,49.2354421632332,49.3552812847688,49.0695110718761,49.3552812847688,2094.72496780005,0.0,1.0
2019-09-10,53.39,53.46,53.22,53.32,2730,49.2170053753046,49.2815341330546,49.0602926779118,49.1524766175546,2961.47030662566,0.0,1.0
2019-09-11,53.68,53.78,53.6,53.6,5169,49.4843388002688,49.5765227399116,49.4105916485545,49.4105916485545,5607.26740474287,0.0,1.0
2019-09-12,53.78,53.9,53.68,53.87,3360,49.5765227399116,49.687143467483,49.4843388002688,49.6594882855902,3644.88653123158,0.0,1.0
2019-09-13,53.74,53.9,53.73,53.83,1753,49.5396491640545,49.687143467483,49.5304307700902,49.622614709733,1901.63276465743,0.0,1.0
2019-09-16,53.38,53.47,53.3,53.4,8245,49.2077869813403,49.2907525270189,49.1340398296261,49.2262237692689,8944.07424107274,0.0,1.0
2019-09-17,53.54,53.6,53.32,53.32,2341,49.3552812847688,49.4105916485545,49.1524766175546,49.1524766175546,2539.48790762296,0.0,1.0
2019-09-18,53.85,53.95,53.64,53.95,4574,49.6410514976616,49.7332354373044,49.4474652244117,49.7332354373044,4961.81874817061,0.0,1.0
2019-09-19,53.98,54.24,53.98,54.14,3740,49.7608906191973,50.0005688622686,49.7608906191973,49.9083849226258,4057.10584131134,0.0,1.0
2019-09-20,53.69,54.17,53.64,53.98,7092,49.4935571942331,49.9360401045186,49.4474652244117,49.7608906191973,7693.31407127808,0.0,1.0
2019-09-23,53.83,53.91,53.73,53.73,7253,49.622614709733,49.6963618614473,49.5304307700902,49.5304307700902,7867.96488423294,0.0,1.0
2019-09-24,53.64,54.24,53.51,54.11,7518,49.4474652244117,50.0005688622686,49.327626102876,49.8807297407329,8155.43361363065,0.0,1.0
2019-09-25,53.96,54.02,53.65,53.78,4977,49.7424538312687,49.7977641950544,49.4566836183759,49.5765227399116,5398.98817438678,0.0,1.0
2019-09-26,54.32,54.44,54.13,54.36,5632,50.0743160139829,50.1849367415543,49.8991665286615,50.11118958984,6109.52409044531,0.0,1.0
2019-09-27,54.1,54.55,54.09,54.47,8761,49.8715113467687,50.2863390751614,49.8622929528044,50.2125919234471,9503.82467265472,0.0,1.0
2019-09-30,54.6,54.62,54.21,54.21,17039,50.3324310449828,50.3508678329114,49.9729136803758,49.9729136803758,18483.6969064449,0.0,1.0
2019-10-01,53.98,54.65,53.92,54.59,25297,49.7608906191973,50.3785230148042,49.7055802554116,50.3232126510185,27441.873387073,0.0,1.0
2019-10-02,53.63,53.8,53.41,53.8,7053,49.4382468304474,49.5949595278402,49.2354421632332,49.5949595278402,7651.007352612,0.0,1.0
2019-10-03,54.3,54.3,53.76,53.76,56160,50.0558792260543,50.0558792260543,49.5580859519831,49.5580859519831,60921.6748791564,0.0,1.0
2019-10-04,54.91,54.91,54.37,54.42,7189,50.6182012578756,50.6182012578756,50.1204079838043,50.1664999536257,7798.53847411423,0.0,1.0
2019-10-07,54.47,54.67,54.47,54.62,4115,50.2125919234471,50.3969598027328,50.2125919234471,50.3508678329114,4463.90121310058,0.0,1.0
2019-10-08,53.86,54.24,53.86,54.24,50241,49.6502698916259,50.0005688622686,49.6502698916259,50.0005688622686,54500.816730835,0.0,1.0
2019-10-09,54.05,54.19,53.97,54.08,11767,49.8254193769473,49.9544768924472,49.751672225233,49.8530745588401,12764.6963729172,0.0,1.0
2019-10-10,54.46,54.51,54.37,54.38,2343,50.2033735294828,50.2494654993043,50.1204079838043,50.1296263777686,2541.65748293917,0.0,1.0
2019-10-11,55.2,55.37,54.96,54.96,5752,50.8855346828398,51.0422473802326,50.664293227697,50.664293227697,6239.69860941787,0.0,1.0
2019-10-14,54.72,55.04,54.66,55.04,8832,50.4430517725542,50.7380403794112,50.3877414087685,50.7380403794112,9580.84459638015,0.0,1.0
2019-10-15,54.99,55.14,54.76,54.86,9107,50.6919484095898,50.8302243190541,50.4799253484113,50.5721092880541,9879.16120235893,0.0,1.0
2019-10-16,54.83,54.96,54.75,54.85,4876,50.5444541061613,50.664293227697,50.470706954447,50.5628908940899,5289.42462091821,0.0,1.0
2019-10-17,55.1,55.17,54.8,54.89,8059,50.7933507431969,50.8578795009469,50.5167989242684,50.599764469947,8742.30373666527,0.0,1.0
2019-10-18,54.67,54.82,54.66,54.82,3524,50.3969598027328,50.535235712197,50.3877414087685,50.535235712197,3822.79170716074,0.0,1.0
2019-10-21,55.09,55.19,54.87,54.87,10541,50.7841323492326,50.8763162888755,50.5813276820184,50.5813276820184,11434.746704081,0.0,1.0
2019-10-22,55.0,55.14,55.0,55.05,4916,50.7011668035541,50.8302243190541,50.7011668035541,50.7472587733755,5332.81612724239,0.0,1.0
2019-10-23,55.11,55.12,54.57,54.57,3853,50.8025691371612,50.8117875311255,50.30477586309,50.30477586309,4179.68684667717,0.0,1.0
2019-10-24,55.38,55.38,55.03,55.27,1162,51.0514657741968,51.0514657741968,50.7288219854469,50.9500634405897,1260.52325871759,0.0,1.0
2019-10-25,55.44,55.47,55.26,55.26,3067,51.1067761379825,51.1344313198754,50.9408450466254,50.9408450466254,3327.04374740692,0.0,1.0
2019-10-28,55.76,55.88,55.73,55.76,7569,51.4017647448396,51.512385472411,51.3741095629467,51.4017647448396,8210.75778419399,0.0,1.0
2019-10-29,56.19,56.21,55.75,55.78,7887,51.7981556853037,51.8165924732323,51.3925463508753,51.4202015327681,8555.72025947127,0.0,1.0
2019-10-30,55.95,56.0,55.79,55.95,5743,51.5769142301609,51.6230061999824,51.4294199267324,51.5769142301609,6229.93552049493,0.0,1.0
2019-10-31,55.86,55.89,55.71,55.73,6464,51.4939486844824,51.5216038663752,51.3556727750182,51.3741095629467,7012.06742198837,0.0,1.0
2019-11-01,56.36,56.47,56.2,56.2,8172,51.9548683826965,52.0562707163036,51.807374079268,51.807374079268,8864.8847420311,0.0,1.0
2019-11-04,56.71,56.73,56.53,56.53,3286,52.2775121714464,52.295948959375,52.1115810800893,52.1115810800893,3564.61224453184,0.0,1.0
2019-11-05,56.75,56.88,56.66,56.88,6329,52.3143857473035,52.4342248688392,52.231420201625,52.4342248688392,6865.62108814425,0.0,1.0
2019-11-06,56.8,56.84,56.69,56.79,17124,52.360477717125,52.3973512929821,52.2590753835178,52.3512593231607,18575.9038573838,0.0,1.0
2019-11-07,56.85,57.18,56.66,57.18,2563,52.4065696869464,52.7107766877677,52.231420201625,52.7107766877677,2780.31076772218,0.0,1.0
2019-11-08,57.32,57.32,57.0,57.0,1363,52.8398342032676,52.8398342032676,52.5448455964106,52.5448455964106,1478.56557799662,0.0,1.0
2019-11-11,57.05,57.07,56.82,57.04,1835,52.590937566232,52.6093743541606,52.3789145050535,52.5817191722677,1990.58535262201,0.0,1.0
2019-11-12,57.32,57.37,57.01,57.02,8014,52.8398342032676,52.8859261730891,52.5540639903749,52.5632823843392,8693.48829205057,0.0,1.0
2019-11-13,57.4,57.53,57.23,57.4,17518,52.9135813549819,53.0334204765176,52.7568686575891,52.9135813549819,19003.310194677,0.0,1.0
2019-11-14,57.36,57.53,57.36,57.48,3317,52.8767077791248,53.0334204765176,52.8767077791248,52.9873285066962,3598.24066193308,0.0,1.0
2019-11-15,58.07,58.1,57.67,57.67,16136,53.5312137505888,53.5588689324817,53.1624779920175,53.1624779920175,17504.1336511764,0.0,1.0
2019-11-18,58.17,58.17,57.94,58.1,9205,53.6233976902317,53.6233976902317,53.4113746290532,53.5588689324817,9985.47039285318,0.0,1.0
2019-11-19,58.1,58.15,58.0,58.15,5864,53.5588689324817,53.6049609023031,53.4666849928389,53.6049609023031,6361.19482712559,0.0,1.0
2019-11-20,57.73,57.82,57.48,57.68,3095,53.2177883558032,53.3007539014818,52.9873285066962,53.1716963859818,3357.41780183385,0.0,1.0
2019-11-21,57.49,57.64,57.49,57.64,5205,52.9965469006605,53.1348228101247,52.9965469006605,53.1348228101247,5646.31976043463,0.0,1.0
2019-11-22,57.63,57.66,57.49,57.61,3055,53.1256044161604,53.1532595980533,52.9965469006605,53.1071676282318,3314.02629550967,0.0,1.0
2019-11-25,58.23,58.31,58.03,58.03,5801,53.6787080540174,53.7524552057316,53.4943401747317,53.4943401747317,6292.85320466499,0.0,1.0
2019-11-26,58.18,58.53,57.96,58.53,4561,53.632616084196,53.9552598729458,53.4298114169817,53.9552598729458,4947.71650861524,0.0,1.0
2019-11-27,58.65,58.86,58.34,58.59,5436,54.0658806005172,54.2594668737672,53.7801103876245,54.0105702367315,5896.90570945681,0.0,1.0
2019-11-29,58.79,58.99,58.65,58.85,2083,54.1949381160172,54.3793059953028,54.0658806005172,54.2502484798029,2259.61269183196,0.0,1.0
2019-12-02,57.89,58.25,57.69,58.25,43409,53.3652826592318,53.6971448419459,53.1809147799461,53.6971448419459,47089.5474506641,0.0,1.0
2019-12-03,57.4,57.48,57.08,57.48,11169,52.9135813549819,52.9873285066962,52.6185927481249,52.9873285066962,12115.9933533707,0.0,1.0
2019-12-04,57.65,57.87,57.6,57.87,4495,53.144041204089,53.3468458713032,53.0979492342676,53.3468458713032,4876.12052318034,0.0,1.0
2019-12-05,57.51,57.76,57.42,57.76,1341,53.014983688589,53.2454435376961,52.9320181429105,53.2454435376961,1454.70024951832,0.0,1.0
2019-12-06,57.77,57.98,57.64,57.72,8324,53.2546619316604,53.4482482049103,53.1348228101247,53.208569961839,9029.77246606299,0.0,1.0
2019-12-09,57.9,57.9,57.8,57.8,668,53.374501053196,53.374501053196,53.2823171135532,53.2823171135532,724.638155613898,0.0,1.0
2019-12-10,57.73,57.99,57.7,57.99,1629,53.2177883558032,53.4574665988746,53.1901331739104,53.4574665988746,1767.11909505245,0.0,1.0
2019-12-11,58.03,58.07,57.83,57.83,4680,53.4943401747317,53.5312137505888,53.3099722954461,53.3099722954461,5076.8062399297,0.0,1.0
2019-12-12,57.92,58.1,57.84,58.1,2578,53.3929378411246,53.5588689324817,53.3191906894103,53.5588689324817,2796.58258259375,0.0,1.0
2019-12-13,58.05,58.21,57.93,57.95,7866,53.5127769626603,53.6602712660888,53.4021562350889,53.4205930230175,8532.93971865107,0.0,1.0
2019-12-16,56.9,57.14,56.9,57.04,7662,53.3858359904145,53.6110135060156,53.3858359904145,53.5171895411818,8166.35708539393,1.012296,1.0
2019-12-17,56.86,56.97,56.78,56.95,5483,53.348306404481,53.4515127657982,53.273247232614,53.4327479728314,5843.92272242429,0.0,1.0
2019-12-18,56.77,56.89,56.47,56.68,5763,53.2638648361306,53.3764535939311,52.9823929416293,53.1794232677802,6142.35393932723,0.0,1.0
2019-12-19,56.94,56.97,56.66,56.81,2393,53.423365576348,53.4515127657982,53.1606584748135,53.3013944220641,2550.52107874546,0.0,1.0
2019-12-20,57.0,57.13,56.85,57.12,7595,53.4796599552483,53.6016311095322,53.3389240079976,53.5922487130488,8094.94675849216,0.0,1.0
2019-12-23,56.77,56.85,56.5,56.71,14809,53.2638648361306,53.3389240079976,53.0105401310794,53.2075704572304,15783.8138968414,0.0,1.0
2019-12-24,57.09,57.27,56.91,56.91,4541,53.5641015235987,53.7329846602995,53.3952183868979,53.3952183868979,4839.91484270084,0.0,1.0
2019-12-26,57.36,57.51,57.1,57.16,1669,53.8174262286499,53.9581621759005,53.5734839200821,53.6297782989823,1778.86321789643,0.0,1.0
2019-12-27,57.39,57.57,57.24,57.5,5264,53.8455734181,54.0144565548008,53.7048374708493,53.9487797794171,5610.50687777521,0.0,1.0
2019-12-30,57.13,57.47,57.1,57.47,8035,53.6016311095322,53.920632589967,53.5734839200821,53.920632589967,8563.91009933963,0.0,1.0
2019-12-31,57.35,57.55,57.25,57.32,7144,53.8080438321665,53.995691761834,53.7142198673327,53.7798966427164,7614.2593341235,0.0,1.0
2020-01-02,58.03,58.2,57.79,57.79,52870,54.4460467930361,54.6055475332535,54.2208692774351,54.2208692774351,56350.2087059224,0.0,1.0
2020-01-03,57.63,57.67,57.37,57.46,5845,54.070750933701,54.1082805196345,53.8268086251332,53.9112501934836,6229.75165284881,0.0,1.0
2020-01-06,57.67,57.68,57.36,57.47,4812,54.1082805196345,54.1176629161179,53.8174262286499,53.920632589967,5128.7536276319,0.0,1.0
2020-01-07,57.55,57.63,57.37,57.52,20344,53.995691761834,54.070750933701,53.8268086251332,53.9675445723839,21683.1595595477,0.0,1.0
2020-01-08,57.87,57.96,57.46,57.46,3116,54.2959284493021,54.3803700176525,53.9112501934836,53.9112501934836,3321.11311381982,0.0,1.0
2020-01-09,58.11,58.11,57.76,57.93,7910,54.5211059649031,54.5211059649031,54.1927220879849,54.3522228282023,8430.68187750796,0.0,1.0
2020-01-10,58.08,58.15,58.07,58.15,5414,54.492958775453,54.5586355508366,54.4835763789696,54.5586355508366,5770.38074397321,0.0,1.0
2020-01-13,58.39,58.53,57.93,57.93,3204,54.7838130664377,54.915166617205,54.3522228282023,54.3522228282023,3414.90578198932,0.0,1.0
2020-01-14,58.56,58.86,58.33,58.33,10016,54.9433138066551,55.2247857011564,54.7275186875374,54.7275186875374,10675.3109589279,0.0,1.0
2020-01-15,58.79,59.0,58.67,58.72,5720,55.1591089257728,55.3561392519237,55.0465201679722,55.0934321503891,6096.52343101713,0.0,1.0
2020-01-16,59.48,59.48,59.0,59.0,16815,55.8064942831258,55.8064942831258,55.3561392519237,55.3561392519237,17921.860400796,0.0,1.0
2020-01-17,59.25,59.65,59.25,59.65,4755,55.5906991640081,55.9659950233432,55.5906991640081,55.9659950233432,5068.00155847666,0.0,1.0
2020-01-21,59.22,59.68,59.19,59.28,8191,55.562551974558,55.9941422127933,55.5344047851078,55.6188463534582,8730.17892018555,0.0,1.0
2020-01-22,59.93,60.18,59.7,59.7,50773,56.2287021248777,56.4632620369621,56.0129070057601,56.0129070057601,54115.1720564743,0.0,1.0
2020-01-23,60.07,60.18,59.8,59.84,1424,56.360055675645,56.4632620369621,56.1067309705938,56.1442605565273,1517.73590310636,0.0,1.0
2020-01-24,59.74,60.32,59.56,60.27,3941,56.0504365916936,56.5946155877294,55.8815534549928,56.5477036053125,4200.41937790883,0.0,1.0
2020-01-27,58.74,58.82,58.47,58.47,26563,55.1121969433559,55.1872561152229,54.8588722383047,54.8588722383047,28311.5300521168,0.0,1.0
2020-01-28,59.04,59.06,58.82,58.86,10194,55.3936688378572,55.4124336308239,55.1872561152229,55.2247857011564,10865.0279468162,0.0,1.0
2020-01-29,59.13,59.53,58.86,59.14,3394,55.4781104062076,55.8534062655426,55.2247857011564,55.487492802691,3617.41267917345,0.0,1.0
2020-01-30,59.2275,59.25,58.76,59.02,7688,55.5695887719205,55.5906991640081,55.1309617363226,55.3749040448904,8194.06855553492,0.0,1.0
2020-01-31,58.67,59.42,58.5,59.27,25021,55.0465201679722,55.7501999042255,54.8870194277548,55.6094639569748,26668.0267076014,0.0,1.0
2020-02-03,58.41,58.56,57.88,57.88,14741,54.8025778594044,54.9433138066551,54.3053108457855,54.3053108457855,15711.337744165,0.0,1.0
2020-02-04,59.65,59.92,58.96,59.1,22283,55.9659950233432,56.2193197283943,55.3186096659902,55.4499632167574,23749.7957366005,0.0,1.0
2020-02-05,60.2113,60.41,59.97,60.41,14168,56.4926289379551,56.6790571560798,56.2662317108112,56.6790571560798,15100.6195752886,0.0,1.0
2020-02-06,60.68,60.83,60.55,60.71,4122,56.932381861131,57.0731178083816,56.8104107068471,56.9605290505811,4393.33384312109,0.0,1.0
2020-02-07,60.54,60.68,60.5,60.68,996,56.8010283103637,56.932381861131,56.7634987244302,56.932381861131,1061.56247155473,0.0,1.0
2020-02-10,60.44,60.44,59.88,59.88,1723,56.7072043455299,56.7072043455299,56.1817901424608,56.1817901424608,1836.41780972771,0.0,1.0
2020-02-11,60.7,61.37,60.55,61.17,18263,56.9511466540977,57.579767218484,56.8104107068471,57.3921192888165,19465.1761224941,0.0,1.0
2020-02-12,61.22,61.39,61.07,61.32,28119,57.4390312712333,57.5985320114508,57.2982953239827,57.5328552360671,29969.9549574774,0.0,1.0
2020-02-13,60.37,60.97,60.29,60.81,2974,56.6415275701463,57.2044713591489,56.5664683982793,57.0543530154149,3169.76585381905,0.0,1.0
2020-02-14,60.55,60.55,60.11,60.53,5862,56.8104107068471,56.8104107068471,56.3975852615785,56.7916459138803,6247.87069101791,0.0,1.0
2020-02-18,60.85,60.87,60.35,60.51,17385,57.0918826013484,57.1106473943152,56.6227627771796,56.7728811209136,18529.3810923484,0.0,1.0
2020-02-19,61.71,61.75,61.05,61.05,5427,57.8987686989188,57.9362982848523,57.2795305310159,57.2795305310159,5784.23647904371,0.0,1.0
2020-02-20,60.84,61.1,60.34,60.69,8833,57.082500204865,57.3264425134328,56.6133803806962,56.9417642576144,9414.439067513,0.0,1.0
2020-02-21,60.4,60.82,60.3,60.62,6850,56.6696747595964,57.0637354118983,56.5758507947627,56.8760874822307,7300.90655637542,0.0,1.0
2020-02-24,58.04,58.78,57.51,57.98,23297,54.4554291895195,55.1497265292894,53.9581621759005,54.3991348106192,24830.543072099,0.0,1.0
2020-02-25,57.69,58.99,57.37,58.77,14063,54.1270453126013,55.3467568554403,53.8268086251332,55.140344132806,14988.70786895,0.0,1.0
2020-02-26,58.1,59.13,57.8,59.04,6814,54.5117235684198,55.4781104062076,54.2302516739184,55.3936688378572,7262.53682848789,0.0,1.0
2020-02-27,56.09,57.39,55.72,56.91,85365,52.625861875261,53.8455734181,52.2787132053761,53.3952183868979,90984.2172532828,0.0,1.0
2020-02-28,54.97,55.3,53.84,54.52,41409,51.5750334691228,51.8846525530742,50.5148226665012,51.1528256273708,44134.7795026204,0.0,1.0
2020-03-02,55.99,56.21,54.53,55.27,67498,52.5320379104272,52.7384506330615,51.1622080238542,51.8565053636241,71941.1081375515,0.0,1.0
2020-03-03,55.29,56.53,54.51,56.53,23626,51.8752701565908,53.0386873205296,51.1434432308874,53.0386873205296,25181.19975196,0.0,1.0
2020-03-04,55.42,55.65,54.55,55.1,11859,51.9972413108747,52.2130364299924,51.180972816821,51.6970046234067,12639.627861614,0.0,1.0
2020-03-05,53.14,53.81,53.0,53.27,34035,49.8580549126648,50.4866754770511,49.7267013618975,49.9800260669487,36275.3802403266,0.0,1.0
2020-03-06,52.25,52.46,51.82,52.01,3810,49.0230216256443,49.2200519517952,48.6195785768591,48.7978441100432,4060.79620142924,0.0,1.0
2020-03-09,46.11,47.98,46.11,46.61,26216,43.2622301848509,45.0167383272423,43.2622301848509,43.7313500090197,27941.6885083121,0.0,1.0
2020-03-10,47.93,47.93,46.41,47.64,69225,44.9698263448254,44.9698263448254,43.5437020793522,44.6977368468075,73781.7892503779,0.0,1.0
2020-03-11,45.06,46.55,44.56,46.11,33463,42.2770785540963,43.6750556301194,41.8079587299274,43.2622301848509,35665.7278972249,0.0,1.0
2020-03-12,41.16,42.85,41.0,41.68,58897,38.6179439255793,40.20356893127,38.4678255818453,39.1058285427149,62773.9406497581,0.0,1.0
2020-03-13,43.39,43.48,40.86,42.46,36905,40.7102183413723,40.7946599097227,38.336472031078,39.8376554684183,39334.3002135818,0.0,1.0
2020-03-16,38.11,40.51,38.11,39.73,38441,35.7563129981493,38.0080881541598,35.7563129981493,37.2762612284564,40971.4086034493,0.0,1.0
2020-03-17,40.18,40.53,38.14,38.82,61081,37.6984690702084,38.0268529471265,35.7844601875995,36.4224631484691,65101.7041416009,0.0,1.0
2020-03-18,38.21,39.35,36.86,37.53,26223,35.8501369629831,36.9197301620881,34.5835134377272,35.2121340021135,27949.1492887347,0.0,1.0
2020-03-19,40.92,41.35,38.71,38.71,48267,38.3927664099783,38.7962094587635,36.319256787152,36.319256787152,51444.212665193,0.0,1.0
2020-03-20,40.0,41.6,40.0,41.31,16340,37.5295859335076,39.0307693708479,37.5295859335076,38.75867987283,17415.5931578357,0.0,1.0
2020-03-23,38.52,39.33,38.0,39.33,23041,36.1409912539678,36.9009653691213,35.6531066368322,36.9009653691213,24557.6916737877,0.0,1.0
2020-03-24,42.12,42.75,41.43,41.43,8533,39.5186539879835,40.1097449664362,38.8712686306305,38.8712686306305,9094.69133511699,0.0,1.0
2020-03-25,42.76,43.37,41.71,42.04,10705,40.1191273629196,40.6914535484056,39.133975732165,39.4435948161165,11409.6649176641,0.0,1.0
2020-03-26,44.36,44.39,42.59,42.59,23783,41.6203108002599,41.64845798971,39.9596266227022,39.9596266227022,25348.5343985805,0.0,1.0
2020-03-27,43.67,43.82,42.81,43.1,47947,40.9729254429069,41.1136613901575,40.1660393453365,40.4381288433544,51103.1484173039,0.0,1.0
2020-03-30,44.37,44.55,43.82,43.85,17285,41.6296931967433,41.7985763334441,41.1136613901575,41.1418085796077,18422.7985148831,0.0,1.0
2020-03-31,44.9,45.79,44.68,44.68,22125,42.1269602103622,42.9619934973828,41.920547487728,41.920547487728,23581.3952642053,0.0,1.0
2020-04-01,42.82,43.51,42.58,43.42,31341,40.1754217418199,40.8228070991729,39.9502442262188,40.7383655308225,33404.0456034105,0.0,1.0
2020-04-02,43.2,43.33,42.58,42.58,24451,40.5319528081882,40.6539239624721,39.9502442262188,39.9502442262188,26060.5060160489,0.0,1.0
2020-04-03,43.01,43.25,41.5,43.25,6741,40.353687275004,40.5788647906051,38.9369454060141,40.5788647906051,7184.7315469382,0.0,1.0
2020-04-06,44.91,45.09,43.57,43.66,232560,42.1363426068456,42.3052257435464,40.8791014780731,40.9635430464235,247868.442153382,0.0,1.0
2020-04-07,45.43,46.21,45.43,46.2,14673,42.6242272239812,43.3560541496846,42.6242272239812,43.3466717532012,15638.8615914885,0.0,1.0
2020-04-08,46.49,46.84,45.73,45.73,15504,43.6187612512192,43.9471451281374,42.9056991184825,42.9056991184825,16524.5628102255,0.0,1.0
2020-04-09,47.05,47.58,46.86,47.26,20747,44.1441754542883,44.6414424679073,43.9659099211041,44.3412057804392,22112.6873467329,0.0,1.0
2020-04-13,46.57,46.82,46.3,46.61,10435,43.6938204230862,43.9283803351706,43.440495718035,43.7313500090197,11121.8919585077,0.0,1.0
2020-04-14,46.9,47.49,46.6,47.05,49184,44.0034395070376,44.5570008995569,43.7219676125363,44.1441754542883,52421.5749005502,0.0,1.0
2020-04-15,46.03,46.27,45.86,46.02,11880,43.1871710129838,43.4123485285849,43.0276702727664,43.1777886165005,12662.0102028818,0.0,1.0
2020-04-16,46.11,46.37,45.8,45.88,5375,43.2622301848509,43.5061724934187,42.9713758938662,43.0464350657332,5728.81353876172,0.0,1.0
2020-04-17,47.0,47.0,46.31,46.88,3828,44.0972634718714,44.0972634718714,43.4498781145184,43.9846747140709,4079.98106537301,0.0,1.0
2020-04-20,47.96,48.8,47.46,47.46,26530,44.9979735342756,45.7860948388792,44.5288537101067,44.5288537101067,28276.3578015532,0.0,1.0
2020-04-21,46.18,47.2,46.12,47.13,220129,43.3279069602345,44.2849114015389,43.2716125813342,44.2192346261553,234619.161948666,0.0,1.0
2020-04-22,47.49,47.66,47.07,47.47,3029,44.5570008995569,44.7165016397743,44.162940247255,44.5382361065901,3228.38627142498,0.0,1.0
2020-04-23,48.38,48.47,47.84,48.0,6352,45.3920341865774,45.4764757549278,44.8853847764751,45.0355031202091,6770.12532059805,0.0,1.0
2020-04-24,48.41,48.72,48.12,48.23,3164,45.4201813760275,45.7110356670122,45.1480918780096,45.2512982393268,3372.27275100319,0.0,1.0
2020-04-27,50.2,50.48,49.42,49.42,11546,47.099630346552,47.3623374480866,46.3678034208486,46.3678034208486,12306.0243941475,0.0,1.0
2020-04-28,49.83,50.6,49.68,50.6,6546,46.7524816766671,47.4749262058871,46.6117457294164,47.4749262058871,6976.89552088079,0.0,1.0
2020-04-29,50.94,51.33,50.55,50.77,2776,47.7939276863219,48.1598411491736,47.4280142234702,47.6344269461045,2958.73235043769,0.0,1.0
2020-04-30,50.4,50.67,50.03,50.55,11358,47.2872782762195,47.5406029812707,46.9401296063346,47.4280142234702,12105.6491485127,0.0,1.0
2020-05-01,48.7,49.68,48.47,49.68,5697,45.6922708740455,46.6117457294164,45.4764757549278,46.6117457294164,6072.0094382001,0.0,1.0
2020-05-04,48.27,48.34,48.09,48.09,12955,45.2888278252603,45.3545046006439,45.1199446885595,45.1199446885595,13807.7729106341,0.0,1.0
2020-05-05,49.49,49.61,49.28,49.35,3421,46.4334801962322,46.5460689540328,46.2364498700813,46.302126645465,3646.1899750891,0.0,1.0
2020-05-06,49.89,49.89,49.36,49.36,4419,46.8087760555673,46.8087760555673,46.3115090419483,46.3115090419483,4709.88409819313,0.0,1.0
2020-05-07,50.99,51.36,50.75,50.91,4931,47.8408396687388,48.1879883386237,47.6156621531377,47.7657804968718,5255.58689481564,0.0,1.0
2020-05-08,51.3,51.38,51.01,51.38,7803,48.1316939597235,48.2067531315905,47.8596044617055,48.2067531315905,8316.63851962005,0.0,1.0
2020-05-11,51.95,51.95,51.04,51.04,5123,48.741549731143,48.741549731143,47.8877516511557,47.8877516511557,5460.22544354908,0.0,1.0
2020-05-12,50.63,51.41,50.63,51.41,1818,47.5030733953372,48.2349003210406,47.5030733953372,48.2349003210406,1937.67125831978,0.0,1.0
2020-05-13,49.28,50.57,49.1,50.57,9966,46.2364498700813,47.4467790164369,46.0675667333805,47.4467790164369,10622.0196701952,0.0,1.0
2020-05-14,48.82,48.87,47.69,48.29,51594,45.804859631846,45.8517716142629,44.7446488292244,45.307592618227,54990.2150174647,0.0,1.0
2020-05-15,49.35,49.35,48.69,48.69,8394,46.302126645465,46.302126645465,45.6828884775621,45.6828884775621,8946.54155244017,0.0,1.0
2020-05-18,50.85,50.99,50.45,50.63,4152,47.7094861179715,47.8408396687388,47.3341902586364,47.5030733953372,4425.30861636069,0.0,1.0
2020-05-19,50.72,51.17,50.72,51.14,5229,47.5875149636876,48.0097228054396,47.5875149636876,47.9815756159894,5573.20297566234,0.0,1.0
2020-05-20,51.71,51.81,51.51,51.64,1490,48.5163722155419,48.6101961803757,48.3287242858744,48.4506954401583,1588.08040423349,0.0,1.0
2020-05-21,51.33,51.68,51.16,51.68,6756,48.1598411491736,48.4882250260918,48.0003404089562,48.4882250260918,7200.718933558,0.0,1.0
2020-05-22,51.57,51.57,51.17,51.17,5887,48.3850186647746,48.3850186647746,48.0097228054396,48.0097228054396,6274.51633538425,0.0,1.0
2020-05-26,52.24,52.9,52.24,52.9,7539,49.0136392291609,49.6328773970638,49.0136392291609,49.6328773970638,8035.26051511157,0.0,1.0
2020-05-27,52.65,52.71,51.64,52.51,14490,49.3983174849793,49.4546118638796,48.4506954401583,49.2669639342121,15443.815474727,0.0,1.0
2020-05-28,52.52,53.08,52.52,52.78,6084,49.2763463306954,49.8017605337646,49.2763463306954,49.5202886392632,6484.48401299096,0.0,1.0
2020-05-29,52.81,53.01,52.38,52.69,4078,49.5484358287134,49.7360837583809,49.1449927799282,49.4358470709128,4346.43750903634,0.0,1.0
2020-06-01,52.73,52.79,52.23,52.23,3784,49.4733766568464,49.5296710357466,49.0042568326775,49.0042568326775,4033.08473128826,0.0,1.0
2020-06-02,53.53,53.57,52.95,53.0,6917,50.2239683755165,50.26149796145,49.6797893794807,49.7267013618975,7372.31688327719,0.0,1.0
2020-06-03,53.28,53.56,53.04,53.44,10126,49.9894084634321,50.2521155649666,49.764230947831,50.1395268071661,10792.5517941398,0.0,1.0
2020-06-04,53.36,53.64,53.3,53.42,232575,50.0644676352991,50.3271747368337,50.0081732563988,50.1207620141994,247884.429540002,0.0,1.0
2020-06-05,53.82,54.15,53.78,53.98,3075,50.4960578735344,50.8056769574859,50.4585282876009,50.6461762172685,3277.41425705904,0.0,1.0
2020-06-08,54.41,54.64,53.83,54.19,222810,51.0496192660537,51.2654143851713,50.5054402700178,50.8432065434194,237476.640850512,0.0,1.0
2020-06-09,54.14,54.76,54.11,54.49,5369,50.7962945610025,51.3780031429719,50.7681473715524,51.1246784379207,5722.41858411381,0.0,1.0
2020-06-10,54.53,54.7,54.38,54.65,3294,51.1622080238542,51.3217087640716,51.0214720766036,51.2747967816547,3510.83010170812,0.0,1.0
2020-06-11,52.19,53.34,51.86,53.3,3060,48.966727246744,50.0457028423324,48.6571081627926,50.0081732563988,3261.42687043924,0.0,1.0
2020-06-12,52.19,52.89,51.82,52.89,27242,48.966727246744,49.6234950005804,48.6195785768591,49.6234950005804,29035.2257531064,0.0,1.0
2020-06-15,52.74,52.9,51.28,51.38,8969,49.5819994756534,49.7324188900657,48.2094223191412,48.3034344531488,9540.25785572187,0.105773,1.0
2020-06-16,53.69,53.72,53.27,53.72,3285,50.4751147487264,50.5033183889287,50.0802637858941,50.5033183889287,3494.22979775297,0.0,1.0
2020-06-17,53.44,53.58,53.2,53.36,1262,50.2400844137072,50.3717014013179,50.0144552920887,50.164874706501,1342.3799101261,0.0,1.0
2020-06-18,53.49,53.49,53.36,53.36,713,50.287090480711,50.287090480711,50.164874706501,50.164874706501,758.412738446839,0.0,1.0
2020-06-19,53.8,54.17,53.36,54.12,14744,50.5785280961348,50.9263729919633,50.164874706501,50.8793669249594,15683.0819293972,0.0,1.0
2020-06-22,53.53,53.53,52.75,52.75,4395,50.3246953343141,50.3246953343141,49.5914006890541,49.5914006890541,4674.92845087497,0.0,1.0
2020-06-23,53.12,53.55,53.02,53.55,4298,49.9392455848826,50.3434977611156,49.8452334508749,50.3434977611156,4571.75028028683,0.0,1.0
2020-06-24,52.13,52.98,51.8,52.81,6832,49.0085254582065,49.8076285972718,48.6982854159811,49.6478079694587,7267.14702534194,0.0,1.0
2020-06-25,52.43,52.52,51.71,51.74,6186,49.2905618602295,49.3751727808365,48.6136744953742,48.6418781355765,6580.00168307454,0.0,1.0
2020-06-26,51.69,52.47,51.69,52.47,2852,48.5948720685727,49.3281667138326,48.5948720685727,49.3281667138326,3033.65095378735,0.0,1.0
2020-06-29,50.92,51.34,50.701,51.34,5096,47.8709786367135,48.2658295995458,47.6650920632367,48.2658295995458,5420.57687955833,0.0,1.0
2020-06-30,51.79,51.81,50.84,50.84,5107,48.6888842025804,48.7076866293819,47.7957689295073,47.7957689295073,5432.27749684152,0.0,1.0
2020-07-01,52.42,52.55,52.27,52.27,3800,49.2811606468288,49.4033764210388,49.1401424458172,49.1401424458172,4042.03142510236,0.0,1.0
2020-07-02,52.92,53.36,52.91,53.26,11059,49.7512213168672,50.164874706501,49.7418201034664,50.0708625724933,11763.3751395282,0.0,1.0
2020-07-06,53.06,53.45,52.89,52.89,5300,49.882838304478,50.2494856271079,49.7230176766649,49.7230176766649,5637.57014553751,0.0,1.0
2020-07-07,53.1,53.65,52.85,52.98,4400,49.920443158081,50.4375098951233,49.6854128230618,49.8076285972718,4680.24691327643,0.0,1.0
2020-07-08,53.12,53.2,52.9,52.9,1213,49.9392455848826,50.0144552920887,49.7324188900657,49.7324188900657,1290.25897859189,0.0,1.0
2020-07-09,53.33,53.49,52.94,53.31,4450,50.1366710662987,50.287090480711,49.7700237436687,50.1178686394972,4733.43153729093,0.0,1.0
2020-07-10,53.48,53.49,52.97,53.3,5490,50.2776892673102,50.287090480711,49.798227383871,50.1084674260964,5839.67171679263,0.0,1.0
2020-07-13,53.34,54.42,53.06,54.19,19459,50.1460722796995,51.1614033269825,49.882838304478,50.9451754187648,20698.391973965,0.0,1.0
2020-07-14,53.66,53.86,53.06,53.06,3413,50.4469111085241,50.6349353765394,49.882838304478,49.882838304478,3630.3824352301,0.0,1.0
2020-07-15,54.47,54.84,54.11,54.45,8111,51.2084093939863,51.5562542898148,50.8699657115587,51.1896069671848,8627.60970763298,0.0,1.0
2020-07-16,53.96,54.19,53.83,54.19,1568,50.7289475105471,50.9451754187648,50.6067317363371,50.9451754187648,1667.86980909487,0.0,1.0
2020-07-17,54.24,54.52,53.83,54.38,2750,50.9921814857686,51.2554154609902,50.6067317363371,51.1237984733794,2925.15432079777,0.0,1.0
2020-07-20,55.46,55.46,55.0,55.0,1638,52.1391295206624,52.1391295206624,51.7066737042271,51.7066737042271,1742.32828271518,0.0,1.0
2020-07-21,54.98,55.43,54.96,55.21,8481,51.6878712774255,52.1109258804601,51.669068850624,51.9040991856432,9021.17592534031,0.0,1.0
2020-07-22,54.8653,55.5,54.72,55.19,13970,51.5800393597187,52.1767343742655,51.4434397290055,51.8852967588417,14859.7839496527,0.0,1.0
2020-07-23,54.0854,54.96,54.01,54.7107,14106,50.8468387265928,51.669068850624,50.775953577551,51.4346966005428,15004.4461269721,0.0,1.0
2020-07-24,54.07,54.07,53.522,53.522,5003,50.8323608579556,50.8323608579556,50.3171743635935,50.3171743635935,5321.65347889135,0.0,1.0
2020-07-27,53.965,54.0,53.72,53.72,4999,50.7336481172475,50.7665523641502,50.5033183889287,50.5033183889287,5317.3987089702,0.0,1.0
2020-07-28,53.81,54.175,53.8,53.91,7231,50.5879293095356,50.9310735986637,50.5785280961348,50.6819414435433,7691.56032497769,0.0,1.0
2020-07-29,54.8034,54.84,54.09,54.09,4294,51.521845848768,51.5562542898148,50.8511632847571,50.8511632847571,4567.49551036567,0.0,1.0
2020-07-30,54.7488,54.79,54.26,54.26,2042,51.4705152235998,51.5092482228109,51.0109839125702,51.0109839125702,2172.06004475238,0.0,1.0
2020-07-31,55.0841,55.112,54.5301,54.94,5815,51.7857379089275,51.8119672943157,51.2649106865249,51.6502664238224,6185.37177288692,0.0,1.0
2020-08-03,55.3588,55.58,55.12,55.12,6903,52.0439892410466,52.2519440814716,51.8194882650363,51.8194882650363,7342.66919144254,0.0,1.0
2020-08-04,55.1836,55.21,55.0,55.19,3575,51.8792799822652,51.9040991856432,51.7066737042271,51.8852967588417,3802.70061703709,0.0,1.0
2020-08-05,56.4127,56.4127,55.98,55.98,2117,53.0347831213536,53.0347831213536,52.6279926175024,52.6279926175024,2251.83698077414,0.0,1.0
2020-08-06,56.23,56.545,55.505,55.77,4426,52.8630229525216,53.1591611746458,52.1814349809659,52.4305671360862,4707.90291776397,0.0,1.0
2020-08-07,55.68,56.18,55.625,56.11,2727,52.3459562154793,52.8160168855177,52.2942495417751,52.7502083917124,2900.68939375109,0.0,1.0
2020-08-10,55.1204,55.4196,55.1204,55.4196,836,51.8198643135723,52.1011486185233,51.8198643135723,52.1011486185233,889.246913522521,0.0,1.0
2020-08-11,55.06,55.79,55.06,55.445,2741,51.7630809846317,52.4493695628878,51.7630809846317,52.1250277005613,2915.58108847515,0.0,1.0
2020-08-12,56.29,56.29,55.86,55.86,2601,52.9194302329262,52.9194302329262,52.5151780566932,52.5151780566932,2766.66414123454,0.0,1.0
2020-08-13,56.01,56.44,55.88,55.9,17571,52.6561962577047,53.0604484339377,52.5339804834947,52.5527829102962,18690.1405711773,0.0,1.0
2020-08-14,56.01,56.1403,55.77,55.93,19054,52.6561962577047,52.7786940683167,52.4305671360862,52.5809865504985,20267.5965194475,0.0,1.0
2020-08-17,56.7,56.73,56.532,56.69,6780,53.3048799823577,53.33308362256,53.1469395972248,53.2954787689569,7211.83501636686,0.0,1.0
2020-08-18,56.33,56.85,56.27,56.65,9883,52.9570350865293,53.4458981833692,52.9006278061247,53.2578739153539,10512.472782707,0.0,1.0
2020-08-19,55.9265,56.2196,55.9265,56.13,2219,52.5776961258083,52.8532456905848,52.5776961258083,52.7690108185139,2360.33361376372,0.0,1.0
2020-08-20,55.745,55.77,55.5832,55.5832,1560,52.4070641025843,52.4305671360862,52.2549524697599,52.2549524697599,1659.36026925255,0.0,1.0
2020-08-21,55.41,55.7,55.41,55.7,1091,52.0921234536586,52.3647586422809,52.0921234536586,52.3647586422809,1160.48849599649,0.0,1.0
2020-08-24,55.4799,56.495,55.33,56.495,16272,52.1578379353299,53.112155107642,52.0169137464524,53.112155107642,17308.4040392805,0.0,1.0
2020-08-25,56.1793,56.36,55.85,55.85,18431,52.8153588005797,52.9852387267316,52.5057768432924,52.5057768432924,19604.9161042268,0.0,1.0
2020-08-26,57.06,57.15,56.31,56.31,11829,53.6433236647854,53.7279345853923,52.9382326597277,52.9382326597277,12582.4183493516,0.0,1.0
2020-08-27,56.788,56.92,56.24,56.88,11807,53.3876106602845,53.5117066771746,52.8724241659224,53.4741018235716,12559.0171147852,0.0,1.0
2020-08-28,56.91,57.18,56.7405,56.78,6192,53.5023054637739,53.7561382255946,53.3429548966308,53.3800896895639,6586.38383795627,0.0,1.0
2020-08-31,56.43,56.7944,56.37,56.37,9843,53.051047220537,53.393627436861,52.9946399401324,52.9946399401324,10469.9250834954,0.0,1.0
2020-09-01,56.582,56.775,56.35,56.35,39414,53.1939456642286,53.3753890828635,52.9758375133308,52.9758375133308,41924.3754181539,0.0,1.0
2020-09-02,56.7739,56.7739,56.19,56.19,2812,53.3743549493894,53.3743549493894,52.8254180989185,52.8254180989185,2991.10325457575,0.0,1.0
2020-09-03,53.61,55.44,53.37,55.44,18357,50.3999050415202,52.1203270938609,50.1742759199018,52.1203270938609,19526.2028606853,0.0,1.0
2020-09-04,53.13,53.76,51.73,53.76,9848,49.9486467982833,50.5409232425318,48.6324769221757,50.5409232425318,10475.2435458969,0.0,1.0
2020-09-08,51.85,52.7,51.8,52.44,6159,48.745291482985,49.5443946220503,48.6982854159811,49.2999630736303,6551.2819861067,0.0,1.0
2020-09-09,52.91,53.13,52.55,52.555,19321,49.7418201034664,49.9486467982833,49.4033764210388,49.4080770277391,20551.602411685,0.0,1.0
2020-09-10,51.5,52.735,51.27,52.29,12035,48.4162490139581,49.577298868953,48.2000211057404,49.1589448726188,12801.5390002913,0.0,1.0
2020-09-11,50.95,51.5,50.602,51.3,3645,47.8991822769158,48.4162490139581,47.572020050569,48.2282247459427,3877.1590906574,0.0,1.0
2020-09-14,52.73,52.83,52.2,52.2,9001,49.5725982622526,49.6666103962603,49.0743339520119,49.0743339520119,9574.29601509116,0.0,1.0
2020-09-15,53.11,53.13,52.7736,52.9,19634,49.9298443714818,49.9486467982833,49.61358755268,49.7324188900657,20884.5381580158,0.0,1.0
2020-09-16,52.7,53.16,52.7,53.16,2399,49.5443946220503,49.9768504384856,49.5443946220503,49.9768504384856,2551.79826021594,0.0,1.0
2020-09-17,52.3321,52.48,51.97,51.97,6795,49.198523981036,49.3375679272334,48.8581060437942,48.8581060437942,7227.79040357121,0.0,1.0
2020-09-18,52.41,52.75,52.15,52.5,3104,49.271759433428,49.5914006890541,49.027327885008,49.3563703540349,3301.70145882046,0.0,1.0
2020-09-21,51.7329,51.7329,51.245,51.68,1945,48.635203274062,48.635203274062,48.1765180722385,48.5854708551719,2068.88187416424,0.0,1.0
2020-09-22,52.4494,52.4494,51.9523,52.1099,1820,49.308800214227,49.308800214227,48.8414658960748,48.9896290192709,1935.92031412798,0.0,1.0
2020-09-23,50.6343,51.9,50.6343,51.9,3239,47.6023859698535,48.7922975499888,47.6023859698535,48.7922975499888,3445.29994365963,0.0,1.0
2020-09-24,50.5,50.51,50.0,50.29,5060,47.4761276738812,47.485528887282,47.0060670038428,47.2787021924651,5382.28395026789,0.0,1.0
2020-09-25,50.9,50.9,50.1397,50.32,8938,47.852176209912,47.852176209912,47.1374019550515,47.3069058326674,9507.28338883287,0.0,1.0
2020-09-28,51.595,51.68,51.27,51.47,11758,48.5055605412654,48.5854708551719,48.2000211057404,48.3880453737558,12506.8961832509,0.0,1.0
2020-09-29,51.815,51.815,51.7007,51.81,2216,48.7123872360823,48.7123872360823,48.6049313669115,48.7076866293819,2357.14253632285,0.0,1.0
2020-09-30,52.43,52.79,51.82,52.05,26849,49.2905618602295,49.6290055426572,48.7170878427827,48.9333157510003,28559.0794033088,0.0,1.0
2020-10-01,52.98,53.085,52.67,52.7,58829,49.8076285972718,49.9063413379799,49.516190981848,49.5443946220503,62575.9649229861,0.0,1.0
2020-10-02,52.587,52.95,52.47,52.71,4315,49.4381609106216,49.7794249570695,49.3281667138326,49.5537958354511,4589.83305245177,0.0,1.0
2020-10-05,54.54,54.5799,53.7,53.7,4628,51.2742178877917,51.3117287292608,50.4845159621271,50.4845159621271,4922.76879878257,0.0,1.0
2020-10-06,53.98,54.55,53.63,54.4,32657,50.7477499373487,51.2836191011925,50.4187074683218,51.1426009001809,34737.0053288337,0.0,1.0
2020-10-07,55.26,55.26,54.333,54.445,165020,51.951105252647,51.951105252647,51.0796127703958,51.1849063604844,175530.533097472,0.0,1.0
2020-10-08,55.59,55.59,55.1,55.26,6302,52.2613452948724,52.2613452948724,51.8006858382347,51.951105252647,6703.39001078819,0.0,1.0
2020-10-09,55.93,56.488,55.74,55.95,11095,52.5809865504985,53.1055742582614,52.4023634958839,52.5997889773001,11801.6680688186,0.0,1.0
2020-10-12,56.0748,56.39,56.0748,56.3,2184,52.7171161205417,53.0134423669339,52.7171161205417,52.928831446327,2323.10437695357,0.0,1.0
2020-10-13,56.2105,56.41,55.6401,55.9,197558,52.8446905863901,53.0322447937354,52.3084453740102,52.5527829102962,210140.959021151,0.0,1.0
2020-10-14,56.1775,56.74,55.695,56.74,4723,52.8136665821676,53.3424848359608,52.3600580355805,53.3424848359608,5023.81958441012,0.0,1.0
2020-10-15,55.8963,55.97,55.24,55.46,2767,52.5493044613379,52.6185914041016,51.9323028258455,52.1391295206624,2943.2370929627,0.0,1.0
2020-10-16,55.7549,56.03,55.7549,55.98,2443,52.4163713038511,52.6749986845062,52.4163713038511,52.6279926175024,2598.60072934871,0.0,1.0
2020-10-19,55.19,56.23,55.03,55.84,25823,51.8852967588417,52.8630229525216,51.7348773444294,52.4963756298916,27467.7309185311,0.0,1.0
2020-10-20,55.181,55.78,55.14,55.54,8419,51.876835666781,52.439968349487,51.8382906918378,52.2143392278686,8955.22699156232,0.0,1.0
2020-10-21,55.02,55.5282,55.02,55.35,42717,51.7254761310286,52.2032457960557,51.7254761310286,52.035716173254,45437.7516805521,0.0,1.0
2020-10-22,54.46,55.0,54.46,55.0,3795,51.1990081805856,51.7066737042271,51.1990081805856,51.7066737042271,4036.71296270091,0.0,1.0
2020-10-23,54.68,55.1482,54.59,54.91,3248,51.4058348754025,51.8459996868265,51.3212239547955,51.6220627836201,3454.87317598223,0.0,1.0
2020-10-26,54.18,54.61,54.05,54.61,5268,50.935774205364,51.3400263815971,50.813558431154,51.3400263815971,5603.53198616823,0.0,1.0
2020-10-27,54.15,54.4629,54.15,54.4629,3600,50.9075705651617,51.2017345324718,50.9075705651617,51.2017345324718,3829.29292904435,0.0,1.0
2020-10-28,52.8861,53.44,52.705,53.2,3577,49.7193512034386,50.2400844137072,49.5490952287507,50.0144552920887,3804.82800199768,0.0,1.0
2020-10-29,53.21,53.5244,52.785,52.88,3367,50.0238565054895,50.3194306548097,49.6243049359568,49.7136164632641,3581.45258113675,0.0,1.0
2020-10-30,52.37,53.235,52.36,53.14,5567,49.2341545798249,50.0473595389914,49.2247533664242,49.9580480116841,5921.57603777497,0.0,1.0
2020-11-02,53.27,53.9,53.1581,53.33,14013,50.0802637858941,50.6725402301425,49.9750642079395,50.1366710662987,14905.5227263051,0.0,1.0
2020-11-03,53.8212,54.01,53.49,53.7482,2611,50.5984586685445,50.775953577551,50.287090480711,50.5298298107189,2777.30106603744,0.0,1.0
2020-11-04,55.25,55.6138,54.42,54.42,2507,51.9417040392463,52.2837201827662,51.1614033269825,51.1614033269825,2666.67704808727,0.0,1.0
2020-11-05,55.92,56.215,55.87,55.98,4173,52.5715853370978,52.8489211324204,52.5245792700939,52.6279926175024,4438.78872025057,0.0,1.0
2020-11-06,56.28,56.28,55.54,55.97,167020,52.9100290195254,52.9100290195254,52.2143392278686,52.6185914041016,177657.918058052,0.0,1.0
2020-11-09,56.63,57.55,56.63,57.0,8450,53.2390714885523,54.103983121423,53.2390714885523,53.5869163843808,8988.20145845132,0.0,1.0
2020-11-10,55.58,56.065,55.58,55.84,5373,52.2519440814716,52.7079029314089,52.2519440814716,52.4963756298916,5715.21969659869,0.0,1.0
2020-11-11,57.07,57.1829,56.15,56.15,5806,53.6527248781861,53.7588645774808,52.7878132453154,52.7878132453154,6175.79854056431,0.0,1.0
2020-11-12,56.14,56.58,55.97,56.5,183186,52.7784120319147,53.1920654215485,52.6185914041016,53.1168557143423,194853.570694422,0.0,1.0
2020-11-13,56.2081,56.65,56.16,56.55,11905,52.8424342951739,53.2578739153539,52.7972144587162,53.1638617813462,12663.2589778536,0.0,1.0
2020-11-16,56.84,57.0,56.645,57.0,6666,53.4364969699685,53.5869163843808,53.2531733086535,53.5869163843808,7090.57407361378,0.0,1.0
2020-11-17,57.143,57.4,56.86,57.03,13467,53.7213537360118,53.9629649204115,53.45529939677,53.6151200245831,14324.7466320667,0.0,1.0
2020-11-18,57.0045,57.4933,56.92,57.18,2335,53.5911469304111,54.0506782414407,53.5117066771746,53.7561382255946,2483.72194147738,0.0,1.0
2020-11-19,57.46,57.5,57.18,57.18,2800,54.0193722008161,54.0569770544192,53.7561382255946,53.7561382255946,2978.33894481227,0.0,1.0
2020-11-20,57.5778,57.785,57.4001,57.4001,4119,54.1301184946772,54.3249116363411,53.9630589325455,53.9630589325455,4381.34932631491,0.0,1.0
2020-11-23,58.2486,58.3699,58.05,58.1579,11618,54.7607518896007,54.8747886081521,54.5740437914615,54.6754828840558,12357.9792360104,0.0,1.0
2020-11-24,59.3004,59.3499,58.7001,58.87,8245,55.7495715150936,55.7961075214274,55.1852166746454,55.3449432903245,8770.14449999184,0.0,1.0
2020-11-25,59.2675,59.42,59.03,59.03,5246,55.718641523005,55.8620100273668,55.4953627047368,55.4953627047368,5580.13075160185,0.0,1.0
2020-11-27,60.16,60.16,59.53,59.7,4442,56.5576998190236,56.5576998190236,55.9654233747752,56.1252440025883,4724.92199744861,0.0,1.0
2020-11-30,58.85,59.25,58.66,59.25,14038,55.326140863523,55.7021893995537,55.1475178089083,55.7021893995537,14932.1150383124,0.0,1.0
2020-12-01,59.15,59.29,58.86,59.16,13228,55.608177265546,55.7397942531568,55.3355420769237,55.6175784789468,14070.5241292774,0.0,1.0
2020-12-02,58.58,58.76,57.9601,58.41,22242,55.0723081017022,55.241529942916,54.4895268829886,54.9124874738891,23658.6481466123,0.0,1.0
2020-12-03,59.1569,59.3601,58.9749,58.9749,5731,55.6146641027925,55.8056967590962,55.4435620188985,55.4435620188985,6096.02160454255,0.0,1.0
2020-12-04,59.75,59.75,59.255,59.255,9235,56.1722500695921,56.1722500695921,55.7068900062541,55.7068900062541,9823.20005547905,0.0,1.0
2020-12-07,60.005,60.2,59.9801,60.19,3323,56.4119810113117,56.5953046726267,56.3885719899438,56.5859034592259,3534.65011200399,0.0,1.0
2020-12-08,60.542,60.74,59.82,59.88,2319,56.916826170933,57.1029701962682,56.2380585633975,56.2944658438021,2466.70286179273,0.0,1.0
2020-12-09,60.23,60.89,60.07,60.89,4755,56.623508312829,57.2439883972797,56.4730888984167,57.2439883972797,5057.85774377941,0.0,1.0
2020-12-10,60.5167,60.82,60.05,60.05,4730,56.893041101029,57.1781799034744,56.4542864716152,56.4542864716152,5031.26543177216,0.0,1.0
2020-12-11,60.54,60.56,60.1101,60.27,7474,56.9149459282528,56.9337483550544,56.5107877641538,56.6611131664321,7950.03759768819,0.0,1.0
2020-12-14,61.11,61.35,61.0,61.0,8217,57.4508150920966,57.6764442137151,57.3474017446882,57.3474017446882,8740.36111054373,0.0,1.0
2020-12-15,61.4614,61.48,60.7925,61.16,5273,57.7811737309997,57.7986599879251,57.1523265666222,57.4978211591005,5608.85044856967,0.0,1.0
2020-12-16,61.21,61.5,61.21,61.5,3402,57.5448272261043,57.8174624147266,57.5448272261043,57.8174624147266,3618.68181794691,0.0,1.0
2020-12-17,61.69,61.88,61.54,61.54,3914,57.9960854693412,58.1747085239558,57.8550672683297,57.8550672683297,4163.29236785544,0.0,1.0
2020-12-18,62.3516,62.355,61.81,61.91,16762,58.6180697479361,58.6212661604923,58.1089000301504,58.2029121641581,17829.6133546226,0.0,1.0
2020-12-21,61.1401,61.58,60.65,60.65,8476,57.479112744433,57.8926721219328,57.0183592756613,57.0183592756613,9015.85746293885,0.0,1.0
2020-12-22,62.1158,62.145,61.5,61.5,4306,58.3963891359459,58.4238406790762,57.8174624147266,57.8174624147266,4580.25982012916,0.0,1.0
2020-12-23,62.4059,62.83,62.4059,62.83,3258,58.6691183367022,59.0678237970288,58.6691183367022,59.0678237970288,3465.51010078514,0.0,1.0
2020-12-24,63.0855,63.1199,62.75,63.07,1578,59.3080247994185,59.3403649735171,58.9926140898227,59.2934529186473,1678.50673389777,0.0,1.0
2020-12-28,63.91,64.64,63.54,64.64,9318,60.0831548443118,60.7694434225679,59.7353099484834,60.7694434225679,9911.48653134313,0.0,1.0
2020-12-29,63.42,64.2523,63.41,64.04,7977,59.6224953876742,60.4049583790202,59.6130941742734,60.2053706185218,8485.0749152741,0.0,1.0
2020-12-30,64.06,64.5,63.81,63.81,7386,60.2241730453234,60.6378264349572,59.9891427103042,59.9891427103042,7856.43265942265,0.0,1.0
2020-12-31,64.11,64.26,63.775,64.26,4476,60.2711791123272,60.4121973133387,59.9562384634015,60.4121973133387,4761.08754177847,0.0,1.0
2021-01-04,63.34,64.13,62.6801,64.11,31410,59.547285680468,60.2899815391287,58.9268996081513,60.2711791123272,33410.580805912,0.0,1.0
2021-01-05,64.07,64.35,63.32,63.32,10558,60.2335742587241,60.4968082339457,59.5284832536665,59.5284832536665,11230.4652069028,0.0,1.0
2021-01-06,63.8354,64.4,63.6652,63.76,25015,60.0130217923421,60.5438143009495,59.853013140261,59.9421366433003,26608.2673944568,0.0,1.0
2021-01-07,64.9927,65.0,64.54,64.54,12087,61.1010242192131,61.1078871049956,60.6754312885603,60.6754312885603,12856.8510092664,0.0,1.0
2021-01-08,65.6033,65.63,65.12,65.12,7797,61.675062309464,61.700163549244,61.2207016658048,61.2207016658048,8293.61026882188,0.0,1.0
2021-01-11,66.7861,66.95,65.37,65.63,271646,62.7870378305069,62.9411237181455,61.4557320008241,61.700163549244,288947.807500884,0.0,1.0
2021-01-12,67.62,67.64,66.9845,67.18,61230,63.571005015997,63.5898074427985,62.9735579043781,63.1573516263632,65129.8905681626,0.0,1.0
2021-01-13,67.89,67.89,67.41,67.61,9569,63.8248377778177,63.8248377778177,63.3735795345808,63.5616038025962,10178.4733438959,0.0,1.0
2021-01-14,66.94,67.28,66.8201,67.08,20335,62.9317225047447,63.2513637603708,62.8190019560695,63.0633394923555,21630.1865866991,0.0,1.0
2021-01-15,65.9,66.21,65.67,65.83,15168,61.9539963110648,62.2454339264886,61.7377684028471,61.8881878172594,16134.0875410402,0.0,1.0
2021-01-19,66.85,67.095,66.3,66.76,312545,62.8471115841378,63.0774413124566,62.3300448470955,62.7625006635309,332451.766252268,0.0,1.0
2021-01-20,67.04,67.32,66.9257,66.97,22081,63.0257346387524,63.2889686139739,62.9182787695816,62.959926144947,23487.3936572856,0.0,1.0
2021-01-21,66.53,66.67,66.2372,66.67,12087,62.5462727553132,62.677889742924,62.2710052269387,62.677889742924,12856.8510092664,0.0,1.0
2021-01-22,66.6645,66.77,66.04,66.04,8142,62.6727190755535,62.7719018769316,62.0856132986755,62.0856132986755,8660.58417452197,0.0,1.0
2021-01-25,65.85,66.22,65.0,65.85,55642,61.9069902440609,62.2548351398894,61.1078871049956,61.9069902440609,59185.9769883016,0.0,1.0
2021-01-26,65.4944,65.89,65.35,65.89,22953,61.5726830955296,61.944595097664,61.4369295740225,61.944595097664,24414.9335000986,0.0,1.0
2021-01-27,64.71,65.505,64.65,65.33,33054,60.8352519163733,61.5826483817344,60.7788446359687,61.418127147221,35159.2912435089,0.0,1.0
2021-01-28,65.03,65.4999,64.63,64.83,21588,61.1360907451979,61.5778537629,60.7600422091672,60.9480664771826,22962.9932645026,0.0,1.0
2021-01-29,63.878,64.87,63.415,64.87,19686,60.0530709614294,60.9856713307856,59.6177947809738,60.9856713307856,20939.8501669908,0.0,1.0
2021-02-01,65.27,65.6656,64.51,64.63,268062,61.3617198668164,61.7336318689508,60.647227648358,60.7600422091672,285135.533651524,0.0,1.0
2021-02-02,66.0,66.1289,65.59,65.59,13288,62.0480084450725,62.1691900858084,61.662558695641,61.662558695641,14134.3456780948,0.0,1.0
2021-02-03,65.44,65.92,64.2301,65.75,11460,61.5215404946294,61.9727987378663,60.3840876852704,61.8129781100533,12189.9158241245,0.0,1.0
2021-02-04,65.8,65.8764,65.25,65.59,9134,61.8599841770571,61.931809447439,61.3429174400148,61.662558695641,9715.76711496974,0.0,1.0
2021-02-05,65.845,66.07,65.54,66.07,32316,61.9022896373606,62.1138169388778,61.6155526286371,62.1138169388778,34374.2861930547,0.0,1.0
2021-02-08,66.64,66.83,65.85,65.95,17143,62.6496861027217,62.8283091573363,61.9069902440609,62.0010023780686,18234.8801896131,0.0,1.0
2021-02-09,67.24,67.2515,66.813,66.83,9319,63.2137589067678,63.2245703021786,62.812327094555,62.8283091573363,9912.5502238234,0.0,1.0
2021-02-10,67.1,67.64,66.75,67.64,12443,63.082141919157,63.5898074427985,62.7530994501301,63.5898074427985,13235.5255322497,0.0,1.0
2021-02-11,66.5,66.93,66.01,66.93,97162,62.5180691151109,62.922321291344,62.0574096584732,62.922321291344,103350.488769946,0.0,1.0
2021-02-12,66.67,66.67,66.23,66.33,9584,62.677889742924,62.677889742924,62.2642363532902,62.3582484872978,10194.4287311003,0.0,1.0
2021-02-16,66.81,67.23,66.57,67.23,15284,62.8095067305347,63.204357693367,62.5838776089163,63.204357693367,16257.4758687538,0.0,1.0
2021-02-17,66.95,66.95,66.03,66.33,11366,62.9411237181455,62.9411237181455,62.0762120852748,62.3582484872978,12089.9287309772,0.0,1.0
2021-02-18,67.04,67.37,65.72,66.18,10447,63.0257346387524,63.3359746809778,61.784774469851,62.2172302862863,11112.3953415906,0.0,1.0
2021-02-19,67.34,67.6,66.6926,67.07,17687,63.3077710407755,63.5522025891954,62.6991364852097,63.0539382789547,18813.5288988909,0.0,1.0
2021-02-22,66.5,67.17,66.5,67.04,8758,62.5180691151109,63.1479504129624,62.5180691151109,63.0257346387524,9315.81874238067,0.0,1.0
2021-02-23,65.6169,65.87,64.4961,65.87,18314,61.687847959689,61.9257926708625,60.6341599617309,61.9257926708625,19480.4640840328,0.0,1.0
2021-02-24,66.3564,66.3564,65.6599,65.6599,2834,62.3830676906759,62.3830676906759,61.7282731773123,61.7282731773123,3014.50448914213,0.0,1.0
2021-02-25,64.43,66.0365,64.2701,65.54,66799,60.5720179411518,62.0823228739853,60.4216925388735,61.6155526286371,71053.5939908982,0.0,1.0
2021-02-26,64.22,64.7996,63.55,64.51,33358,60.3745924597357,60.9194867884442,59.7447111618842,60.647227648358,35482.653757517,0.0,1.0
2021-03-01,65.6631,65.83,65.38,65.45,14347,61.7312815656006,61.8881878172594,61.4651332142248,61.5309417080302,15260.796014722,0.0,1.0
2021-03-02,65.5,66.07,65.5,66.07,19741,61.577947775034,62.1138169388778,61.577947775034,62.1138169388778,20998.3532534068,0.0,1.0
2021-03-03,64.29,65.37,64.11,65.37,12822,60.4404009535411,61.4557320008241,60.2711791123272,61.4557320008241,13638.6649822796,0.0,1.0
2021-03-04,62.9773,64.3328,62.37,64.3328,14884,59.2063036704222,60.4806381468963,58.6353679805935,60.4806381468963,15831.9988766378,0.0,1.0
2021-03-05,63.39,63.55,61.72,63.25,39573,59.5942917474719,59.7447111618842,58.0242891095435,59.4626747598611,42093.50252252,0.0,1.0
2021-03-08,62.37,63.86,62.37,63.49,10758,58.6353679805935,60.036148777308,58.6353679805935,59.6883038814796,11443.2037029609,0.0,1.0
2021-03-09,64.35,64.56,63.8764,63.8764,21613,60.4968082339457,60.6942337153618,60.0515667672853,60.0515667672853,22989.5855765098,0.0,1.0
2021-03-10,64.48,65.06,64.42,65.06,12238,60.6190240081557,61.1642943854002,60.562616727751,61.1642943854002,13017.4685737902,0.0,1.0
2021-03-11,65.78,65.92,65.23,65.23,3851,61.8411817502556,61.9727987378663,61.3241150132133,61.3241150132133,4096.27974159716,0.0,1.0
2021-03-12,65.3627,65.37,64.66,64.989,9135,61.4488691150415,61.4557320008241,60.7882458493695,61.0975457702548,9716.83080745003,0.0,1.0
2021-03-15,65.83,66.03,65.3,65.67,18817,61.8881878172594,62.0762120852748,61.3899235070187,61.7377684028471,20015.5014016187,0.0,1.0
2021-03-16,66.15,66.45,65.9,66.28,5815,62.189026646084,62.4710630481071,61.9539963110648,62.311242420294,6185.37177288691,0.0,1.0
2021-03-17,66.27,66.57,65.25,65.66,6218,62.3018412068932,62.5838776089163,61.3429174400148,61.7283671894463,6614.03984244382,0.0,1.0
2021-03-18,64.92,65.96,64.92,65.69,5328,61.0326773977895,62.0104035914694,61.0326773977895,61.7565708296486,5667.35353498563,0.0,1.0
2021-03-19,64.9859,65.135,64.42,64.96,15634,61.0946313941005,61.234803485906,60.562616727751,61.0702822513925,16629.7682368554,0.0,1.0
2021-03-22,66.1,66.305,65.5,65.5,4710,62.1420205790802,62.3347454537959,61.577947775034,61.577947775034,5009.99158216635,0.0,1.0
2021-03-23,65.2539,66.09,65.2539,66.05,3526,61.3465839132411,62.1326193656794,61.3465839132411,62.0950145120763,3750.57968550288,0.0,1.0
2021-03-24,64.2896,65.44,64.2896,65.44,10328,60.440024905005,61.5215404946294,60.440024905005,61.5215404946294,10985.8159364361,0.0,1.0
2021-03-25,63.7962,63.9179,63.06,63.76,26318,59.9761690358111,60.0905818028985,59.2840517052465,59.9421366433003,27994.2586962748,0.0,1.0
2021-03-26,64.3725,64.3725,63.8,63.8,11884,60.5179609640974,60.5179609640974,59.9797414969034,59.9797414969034,12640.9214357675,0.0,1.0
2021-03-29,63.93,64.41,63.725,64.41,3679,60.1019572711134,60.5532155143503,59.9092323963976,60.5532155143503,3913.32463498726,0.0,1.0
2021-03-30,63.73,63.97,63.625,63.74,8479,59.913933003098,60.1395621247165,59.8152202623899,59.9233342164988,9019.04854037973,0.0,1.0
2021-03-31,64.5,64.7032,63.91,63.91,3215,60.6378264349572,60.8288590912608,60.0831548443118,60.0831548443118,3419.77132413266,0.0,1.0
2021-04-01,65.35,65.465,64.96,64.96,33530,61.4369295740225,61.5450435281314,61.0702822513925,61.0702822513925,35665.6088641269,0.0,1.0
2021-04-05,66.35,66.48,66.266,66.39,26345,62.3770509140994,62.4992666883094,62.2980807215329,62.4146557677024,28022.9783932426,0.0,1.0
2021-04-06,66.54,66.9,66.515,66.52,20161,62.555673968714,62.8941176511416,62.5321709352121,62.5368715419124,21445.1040951286,0.0,1.0
2021-04-07,66.72,67.0,66.4,66.65,16738,62.7248958099278,62.9881297851493,62.4240569811032,62.6590873161224,17804.0847350956,0.0,1.0
2021-04-08,67.08,67.26,67.04,67.04,8054,63.0633394923555,63.2325613335693,63.0257346387524,63.0257346387524,8566.97923625643,0.0,1.0
2021-04-09,67.18,67.18,66.65,66.96,4838,63.1573516263632,63.1573516263632,62.6590873161224,62.9505249315462,5146.14421964348,0.0,1.0
2021-04-12,66.63,66.95,66.63,66.95,3863,62.6402848893209,62.9411237181455,62.6402848893209,62.9411237181455,4109.04405136064,0.0,1.0
2021-04-13,67.13,67.18,66.61,66.61,19158,63.1103455593593,63.1573516263632,62.6214824625194,62.6214824625194,20378.2205373977,0.0,1.0
2021-04-14,66.95,67.5499,66.79,67.41,13505,62.9411237181455,63.5051025100576,62.7907043037332,63.3735795345808,14365.1669463178,0.0,1.0
2021-04-15,67.58,67.58,67.18,67.18,8708,63.5334001623939,63.5334001623939,63.1573516263632,63.1573516263632,9262.63411836616,0.0,1.0
2021-04-16,67.6539,67.7583,67.4338,67.72,18149,63.6028751294256,63.7010237973296,63.3959544224747,63.6650171500047,19304.954824785,0.0,1.0
2021-04-19,67.3106,67.73,67.1457,67.73,4992,63.2801314733772,63.6744183634054,63.1251054643985,63.6744183634054,5309.95286160816,0.0,1.0
2021-04-20,67.2,67.44,66.92,67.335,17521,63.1761540531647,63.4017831747831,62.9129200779432,63.3030704340751,18636.9559471628,0.0,1.0
2021-04-21,67.5396,67.56,66.82,66.82,10101,63.4954192602548,63.5145977355924,62.8189079439355,62.8189079439355,10744.3577434103,0.0,1.0
2021-04-22,67.53,68.055,67.3099,67.43,15337,63.4863940953901,63.9799577989304,63.2794733884391,63.3923819613824,16313.8515702092,0.0,1.0
2021-04-23,67.7,67.97,67.57,67.58,10642,63.6462147232031,63.9000474850239,63.5239989489931,63.5334001623939,11319.8153752472,0.0,1.0
2021-04-26,68.52,68.56,67.78,67.78,9613,64.4171142220661,64.4547190756692,63.7214244304093,63.7214244304093,10225.2758130287,0.0,1.0
2021-04-27,68.53,68.69,68.3964,68.69,6234,64.4265154354669,64.5769348498792,64.3009152244326,64.5769348498792,6631.05892212846,0.0,1.0
2021-04-28,68.4413,68.45,67.8434,68.18,6478,64.3431266726021,64.3513057282608,63.7810281233701,64.09747296644,6890.59988731925,0.0,1.0
2021-04-29,68.83,68.86,68.41,68.84,4241,64.70855183749,64.7367554776923,64.3137008746577,64.7179530508907,4511.1198089103,0.0,1.0
2021-04-30,68.4245,68.78,68.29,68.78,2109,64.3273326340888,64.6615457704861,64.2008863138485,64.6615457704861,2243.32744093181,0.0,1.0
2021-05-03,68.76,69.26,68.76,69.14,64785,64.6427433436846,65.112804013723,64.6427433436846,64.9999894529138,68911.3173355939,0.0,1.0
2021-05-04,67.3627,68.237,67.3106,68.237,3111,63.3291117951952,64.1510598828244,63.2801314733772,64.1510598828244,3309.14730618249,0.0,1.0
2021-05-05,67.24,67.77,67.23,67.53,3648,63.2137589067678,63.7120232170085,63.204357693367,63.4863940953901,3880.35016809827,0.0,1.0
2021-05-06,67.4154,67.63,67.05,67.63,5702,63.3786561898173,63.5804062293977,63.0351358521532,63.5804062293977,6065.17452261413,0.0,1.0
2021-05-07,68.05,68.338,67.56,67.56,6773,63.97525719223,64.2460121381721,63.5145977355924,63.5145977355924,7204.38916900483,0.0,1.0
2021-05-10,66.99,67.8,66.8,67.8,20350,62.9787285717486,63.7402268572108,62.800105517134,63.7402268572108,21646.1419739035,0.0,1.0
2021-05-11,65.78,66.0,65.04,65.36,20579,61.8411817502556,62.0480084450725,61.1454919585987,61.4463307874233,21889.7275518899,0.0,1.0
2021-05-12,64.27,65.41,64.15,65.41,25818,60.4215985267395,61.4933368544271,60.3087839659303,61.4933368544271,27462.4124561297,0.0,1.0
2021-05-13,64.57,65.311,64.35,64.83,47310,60.7036349287626,61.4002648417595,60.4968082339457,60.9480664771826,50323.2912425244,0.0,1.0
2021-05-14,65.61,65.82,65.05,65.1626,12730,61.6813611224425,61.8787866038586,61.1548931719995,61.2607508348921,13540.8052740929,0.0,1.0
2021-05-17,65.2601,65.3899,64.84,65.25,13745,61.3524126655496,61.4744404154916,60.9574676905833,61.3429174400148,14620.4531415874,0.0,1.0
2021-05-18,65.97,66.3328,65.59,65.59,13953,62.0198048048702,62.3608808270501,61.662558695641,61.662558695641,14841.7011774877,0.0,1.0
2021-05-19,65.957,65.957,65.13,65.13,5733,62.0075832274492,62.0075832274492,61.2301028792056,61.2301028792056,6098.14898950312,0.0,1.0
2021-05-20,67.47,67.71,66.45,66.45,6983,63.4299868149854,63.6556159366039,62.4710630481071,62.4710630481071,7427.76458986575,0.0,1.0
2021-05-21,67.63,67.9,67.52,67.68,5740,63.5804062293977,63.8342389912185,63.4769928819893,63.6274122964016,6105.59483686516,0.0,1.0
2021-05-24,68.1741,68.39,67.92,67.92,4550,64.0919262505336,64.2948984478562,63.85304141802,63.85304141802,4839.80078531994,0.0,1.0
2021-05-25,68.155,68.45,68.08,68.36,3117,64.0739699329381,64.3513057282608,64.0034608324323,64.2666948076538,3315.52946106423,0.0,1.0
2021-05-26,68.45,68.86,68.04,68.04,14642,64.3513057282608,64.7367554776923,63.9658559788293,63.9658559788293,15574.5852964076,0.0,1.0
2021-05-27,68.6366,68.97,68.47,68.695,9462,64.5267323703191,64.8401688251007,64.3701081550623,64.5816354565796,10064.6582485049,0.0,1.0
2021-05-28,68.6568,68.95,68.6,68.6,2438,64.5457228213887,64.8213663982992,64.4923239292723,64.4923239292723,2593.28226694725,0.0,1.0
2021-06-01,68.46,68.66,67.9,68.66,94616,64.3607069416615,64.5487312096769,63.8342389912185,64.5487312096769,100642.327715128,0.0,1.0
2021-06-02,68.74,68.74,68.38,68.5,21056,64.623940916883,64.623940916883,64.2854972344554,64.3983117952646,22397.1088649883,0.0,1.0
2021-06-03,67.8532,68.04,67.56,68.04,3794,63.7902413125029,63.9658559788293,63.5145977355924,63.9658559788293,4035.64927022063,0.0,1.0
2021-06-04,68.53,68.53,68.375,68.375,1214,64.4265154354669,64.4265154354669,64.280796627755,64.280796627755,1291.32267107218,0.0,1.0
2021-06-07,68.9122,69.095,68.47,68.47,13079,64.7858298116443,64.9576839926103,64.3701081550623,64.3701081550623,13912.0339497142,0.0,1.0
2021-06-08,69.2106,69.27,68.54,68.56,1355,65.0663620195232,65.1222052271238,64.4359166488677,64.4547190756692,1441.30331079308,0.0,1.0
2021-06-09,68.6373,69.11,68.62,69.11,173077,64.5273904552572,64.9717858127115,64.5111263560738,64.9717858127115,184100.703411169,0.0,1.0
2021-06-10,69.1837,69.185,68.6117,68.74,3531,65.1524132060231,65.1536374559139,64.6137432540858,64.7345673009976,3749.47960757065,0.118432,1.0
2021-06-11,69.2954,69.35,69.06,69.06,2794,65.2576045235605,65.3090230189727,65.0359211202633,65.0359211202633,2966.87794493129,0.0,1.0
2021-06-14,69.9311,69.98,69.73,69.76,2362,65.8562627201454,65.902313350652,65.6668806793507,65.6951325999068,2508.14806940863,0.0,1.0
2021-06-15,69.241,69.93,69.23,69.89,5576,65.2063743742854,65.8552268163917,65.1960153367481,65.8175575889835,5921.01339332028,0.0,1.0
2021-06-16,69.1169,69.48,68.81,69.4,3276,65.0895055962514,65.4314480080494,64.800488448962,65.356109553233,3478.70155604685,0.0,1.0
2021-06-17,69.5009,69.53,68.89,68.94,6166,65.4511301793702,65.4785345423097,64.8758269037784,64.9229134380386,6547.51947331651,0.0,1.0
2021-06-18,69.0,69.08,68.75,69.08,8959,64.979417279151,65.0547557339674,64.7439846078497,65.0547557339674,9513.33554353593,0.0,1.0
2021-06-21,69.2,69.34,68.51,69.24,51420,65.167763416192,65.2996057121207,64.5179692434005,65.2054326436002,54601.597683739,0.0,1.0
2021-06-22,69.6561,69.76,69.21,69.21,4890,65.597286781714,65.6951325999068,65.177180723044,65.177180723044,5192.56734098568,0.0,1.0
2021-06-23,69.7843,69.9186,69.68,69.68,4637,65.7180166555573,65.8444910865803,65.6197941450904,65.6197941450904,4923.9130388856,0.0,1.0
2021-06-24,70.2962,70.36,70.05,70.25,2465,66.2000885933138,66.2601710110299,65.9682344986163,66.1565806356573,2617.52116473,0.0,1.0
2021-06-25,70.27,70.59,70.23,70.59,2042,66.1754152493614,66.476769068627,66.1377460219532,66.476769068627,2168.34816161406,0.0,1.0
2021-06-28,70.27,70.37,70.1,70.1,8401,66.1754152493614,66.2695883178819,66.0153210328766,66.0153210328766,8920.80945431917,0.0,1.0
2021-06-29,69.9715,70.46,69.87,70.27,6615,65.8943086398277,66.3543440795504,65.7987229752794,66.1754152493614,7024.30121894076,0.0,1.0
2021-06-30,69.6328,70.11,69.61,70.11,9183,65.5753444567487,66.0247383397286,65.5538729971261,66.0247383397286,9751.19547899214,0.0,1.0
2021-07-01,69.63,69.78,69.43,69.7293,15520,65.5727076108302,65.7139672136109,65.3843614737892,65.666221467871,16480.2955280363,0.0,1.0
2021-07-02,69.7612,69.81,69.58,69.67,3387,65.6962626767291,65.7422191341671,65.5256210765699,65.6103768382384,3596.56964906309,0.0,1.0
2021-07-06,69.75,69.75,69.27,69.66,104703,65.6857152930548,65.6857152930548,65.2336845641563,65.6009595313863,111181.467955669,0.0,1.0
2021-07-07,69.8848,70.0,69.55,70.0,5596,65.8126605894204,65.9211479643561,65.4973691560138,65.9211479643561,5942.25088755744,0.0,1.0
2021-07-08,68.84,69.0,67.99,68.6,34226,64.8287403695181,64.979417279151,64.0282692870938,64.6027250050689,36343.7238880524,0.0,1.0
2021-07-09,69.6348,69.69,69.01,69.06,6621,65.5772279181191,65.6292114519425,64.988834586003,65.0359211202633,7030.67246721191,0.0,1.0
2021-07-12,69.6753,69.99,69.5001,69.65,9135,65.6153680108699,65.911730657504,65.450376794822,65.5915422245343,9700.22549282295,0.0,1.0
2021-07-13,69.26,69.73,69.26,69.51,10464,65.2242672573043,65.6668806793507,65.2242672573043,65.4596999286056,11111.4569848822,0.0,1.0
2021-07-14,69.03,69.73,68.92,69.73,14297,65.0076691997071,65.6668806793507,64.9040788243346,65.6668806793507,15181.622755434,0.0,1.0
2021-07-15,68.15,68.6,68.11,68.51,8709,64.1789461967266,64.6027250050689,64.1412769693184,64.5179692434005,9247.86686557144,0.0,1.0
2021-07-16,67.72,68.15,67.4501,68.15,10411,63.7740020020885,64.1789461967266,63.5198288901516,64.1789461967266,11055.1776251538,0.0,1.0
2021-07-19,67.16,67.16,66.15,66.92,13697,63.2466328183736,63.2466328183736,62.2954848263165,63.0206174539244,14544.4979283192,0.0,1.0
2021-07-20,68.1,68.34,67.1201,67.28,37222,64.1318596624664,64.3578750269156,63.2090577640339,63.3596405005982,39525.1005247789,0.0,1.0
2021-07-21,69.19,69.23,68.4477,68.54,88230,65.1583461093399,65.1960153367481,64.4592994217122,64.5462211639566,93689.2058272325,0.0,1.0
2021-07-22,69.33,69.49,69.07,69.39,15752,65.2901884052686,65.4408653149014,65.0453384271153,65.3466922463809,16726.6504611874,0.0,1.0
2021-07-23,69.79,69.88,69.42,69.5,6804,65.723384520463,65.8081402821314,65.3749441669371,65.4502826217535,7224.99553948192,0.0,1.0
2021-07-26,69.9178,70.03,69.73,69.98,8127,65.8437377020322,65.9493998849122,65.6668806793507,65.902313350652,8629.85578327007,0.0,1.0
2021-07-27,69.5925,69.625,69.12,69.205,11393,65.537392710135,65.5679989574041,65.0924249613756,65.172472069618,12097.9385921983,0.0,1.0
2021-07-28,70.6059,70.9868,69.63,69.63,7848,66.4917425865218,66.8504478045164,65.5727076108302,65.5727076108302,8333.59273866169,0.0,1.0
2021-07-29,71.145,71.3399,71.028,71.028,3277,66.9994295989159,67.1829729094623,66.8892471087469,66.8892471087469,3479.76343075871,0.0,1.0
2021-07-30,70.7888,71.066,70.74,71.0,6129,66.6639851288458,66.9250328747847,66.6180286714078,66.8628786495611,6508.23010897776,0.0,1.0
2021-08-02,71.53,71.87,71.53,71.87,3235,67.3619959127198,67.6821843456896,67.3619959127198,67.6821843456896,3435.16469286067,0.0,1.0
2021-08-03,71.285,71.36,70.93,71.36,2536,67.1312718948446,67.201901696235,66.7969575015968,67.201901696235,2692.91426927192,0.0,1.0
2021-08-04,71.1796,71.3335,71.03,71.03,5545,67.032013480624,67.176945833077,66.8911305701173,66.8911305701173,5888.09527725268,0.0,1.0
2021-08-05,70.11,70.73,69.96,70.73,4924,66.0247383397286,66.6086113645558,65.8834787369478,66.6086113645558,5228.67108118886,0.0,1.0
2021-08-06,69.7132,70.08,69.49,70.08,17697,65.6510596038392,65.9964864191725,65.4408653149014,65.9964864191725,18791.9967757513,0.0,1.0
2021-08-09,69.5731,69.7299,69.44,69.53,8649,65.519123134842,65.6667865062822,65.3937787806412,65.4785345423097,9184.15438285995,0.0,1.0
2021-08-10,69.4808,69.88,69.45,69.88,20988,65.4322013925976,65.8081402821314,65.4031960874933,65.8081402821314,22286.626452476,0.0,1.0
2021-08-11,68.71,69.35,68.4,69.35,6920,64.7063153804415,65.3090230189727,64.4143788680279,65.3090230189727,7348.17300605745,0.0,1.0
2021-08-12,69.25,69.39,69.07,69.09,8984,65.2148499504522,65.3466922463809,65.0453384271153,65.0641730408194,9539.88241133239,0.0,1.0
2021-08-13,69.3563,69.52,69.269,69.4057,6968,65.3149559222895,65.4691172354576,65.2327428334711,65.3614774181387,7399.14299222664,0.0,1.0
2021-08-16,68.935,69.19,68.74,69.18,2847,64.9182047846126,65.1583461093399,64.7345673009976,65.1489288024879,3023.15730465976,0.0,1.0
2021-08-17,68.32,68.5,67.92,68.5,5553,64.3390404132115,64.5085519365484,63.9623481391295,64.5085519365484,5896.59027494754,0.0,1.0
2021-08-18,69.175,69.61,68.9,68.9,19833,65.1442201490619,65.5538729971261,64.8852442106305,64.8852442106305,21060.16116028,0.0,1.0
2021-08-19,69.34,69.51,69.1499,69.15,9837,65.2996057121207,65.4596999286056,65.1205827088632,65.1206768819317,10445.6615405473,0.0,1.0
2021-08-20,69.7847,69.8163,69.3001,69.52,5036,65.7183933478314,65.7481520374839,65.262030657781,65.4691172354576,5347.60104891695,0.0,1.0
2021-08-23,70.6,70.67,70.06,70.06,12587,66.4861863754791,66.5521075234435,65.9776518054684,65.9776518054684,13365.8169981568,0.0,1.0
2021-08-24,71.5354,71.6218,70.96,70.96,3642,67.3670812584199,67.4484467896217,66.8252094221529,66.8252094221529,3867.34770058688,0.0,1.0
2021-08-25,72.1586,72.29,71.85,71.85,15723,67.9539678214397,68.0777112334757,67.6633497319854,67.6633497319854,16695.8560945435,0.0,1.0
2021-08-26,71.585,71.95,71.49,71.88,4998,67.4137911004061,67.757522800506,67.3243266853116,67.6916016525416,5307.24980986635,0.0,1.0
2021-08-27,72.0277,72.2577,71.9919,72.2577,4394,67.8306952747464,68.0472933323436,67.7969813162161,68.0472933323436,4665.87748390411,0.0,1.0
2021-08-30,72.76,72.769,72.27,72.31,15059,68.5203246555221,68.5288002316889,68.0588766197716,68.0965458471798,15990.7712858698,0.0,1.0
2021-08-31,72.1573,72.5799,72.07,72.37,3674,67.952743571549,68.3507189591166,67.8705304827306,68.1530496882921,3901.32769136634,0.0,1.0
2021-09-01,72.55,72.75,72.5,72.5,7204,68.322561211629,68.51090734867,68.2754746773688,68.2754746773688,7649.74542422513,0.0,1.0
2021-09-02,72.5315,72.7986,72.42,72.42,6651,68.3051391939527,68.556675459971,68.2001362225524,68.2001362225524,7062.52870856764,0.0,1.0
2021-09-03,72.7999,73.01,72.7999,73.01,675,68.5578997098618,68.7557573268234,68.5578997098618,68.7557573268234,716.765430504158,0.0,1.0
2021-09-07,72.6515,73.035,72.64,72.8,13821,68.4181468761773,68.7793005939535,68.4073169732975,68.5579938829303,14676.1703925896,0.0,1.0
2021-09-08,72.32,72.57,72.17,72.57,9100,68.1059631540318,68.3413958253331,67.9647035512511,68.3413958253331,9663.05987790792,0.0,1.0
2021-09-09,73.0197,73.48,72.69,72.69,3945,68.7648921144698,69.1983707488697,68.4544035075577,68.4544035075577,4189.09573827986,0.0,1.0
2021-09-10,72.5098,73.3,72.5098,73.3,2114,68.2847036380838,69.0288592255328,68.2847036380838,69.0288592255328,2244.80314086784,0.0,1.0
2021-09-13,72.5403,73.21,72.45,73.21,5053,68.3134264239825,68.9441034638644,68.2283881431085,68.9441034638644,5365.65291901854,0.0,1.0
2021-09-14,72.49,73.28,72.39,72.95,49441,68.2660573705167,69.0100246118287,68.1718843019962,68.6992534857111,52500.147628972,0.0,1.0
2021-09-15,72.82,73.0,72.63,72.63,33088,68.5768284966344,68.7463400199713,68.3978996664454,68.3978996664454,35135.3104659579,0.0,1.0
2021-09-16,72.64,72.7499,72.32,72.69,31818,68.4073169732975,68.5108131756015,68.1059631540318,68.4544035075577,33786.7295818982,0.0,1.0
2021-09-17,72.61,72.83,72.47,72.76,23788,68.3790650527413,68.5862458034864,68.2472227568126,68.5203246555221,25259.8756456784,0.0,1.0
2021-09-20,71.73,72.1,71.31,71.97,49525,67.5503420497608,67.8987824032867,67.1548151619747,67.7763574142101,52589.3451047681,0.0,1.0
2021-09-21,72.1804,72.7199,72.1181,72.55,31060,67.9744975503772,68.4825612550454,67.9158277286889,68.322561211629,32981.8285503099,0.0,1.0
2021-09-22,73.205,73.34,72.68,72.68,9910,68.9393948104383,69.066528452941,68.4449862007057,68.4449862007057,10523.1783945129,0.0,1.0
2021-09-23,74.17,74.2,73.515,74.0,25865,69.8481649216613,69.8764168422174,69.2313313228519,69.6880707051764,27465.3894222075,0.0,1.0
2021-09-24,73.9,74.22,73.5232,73.89,57289,69.5938976366559,69.8952514559215,69.2390535144706,69.5844803298038,60833.7403676337,0.0,1.0
2021-09-27,73.63,73.89,73.49,73.88,40713,69.3396303516505,69.5844803298038,69.2077880557218,69.5750630229518,43232.1051438753,0.0,1.0
2021-09-28,72.285,73.1,72.14,73.1,38785,68.0730025800497,68.8405130884918,67.9364516306949,68.8405130884918,41184.810699413,0.0,1.0
2021-09-29,71.9798,72.34,71.94,72.34,25701,67.7855863749251,68.124797767736,67.7481054936539,68.124797767736,27291.2419694628,0.0,1.0
2021-09-30,71.6,72.06,71.5,72.01,28738,67.4279170606842,67.8611131758785,67.3337439921637,67.8140266416183,30516.1554693756,0.0,1.0
2021-10-01,71.82,71.9243,71.04,71.676,131688,67.6350978114293,67.7333203218962,66.9005478769693,67.4994885927598,139836.157055158,0.0,1.0
2021-10-04,70.5,71.64,70.3,71.64,24146,66.3920133069586,67.4655862880924,66.2036671699176,67.4655862880924,25640.0267925236,0.0,1.0
2021-10-05,71.1,71.468,70.443,70.49,170552,66.9570517180816,67.3036086102371,66.3383346579019,66.3825960001065,181104.855856808,0.0,1.0
2021-10-06,70.65,70.79,70.0,70.61,43855,66.5332729097394,66.6651152056681,65.9211479643561,66.4956036823312,46568.5154885331,0.0,1.0
2021-10-07,71.34,71.66,71.06,71.15,55889,67.1830670825309,67.4844209017965,66.9193824906734,67.0041382523419,59347.1157710324,0.0,1.0
2021-10-08,71.049,71.475,70.92,71.38,12985,66.9090234531362,67.3102007250335,66.7875401947447,67.2207363099391,13788.4431334763,0.0,1.0
2021-10-11,71.64,72.1,71.58,71.6,14344,67.4655862880924,67.8987824032867,67.4090824469801,67.4279170606842,15231.5308668913,0.0,1.0
2021-10-12,72.28,72.8,72.23,72.74,15146,68.0682939266236,68.5579938829303,68.0212073923634,68.501490041818,16083.1543858015,0.0,1.0
2021-10-13,73.78,73.78,72.97,72.97,74463,69.4808899544313,69.4808899544313,68.7180880994152,68.7180880994152,79070.3766690832,0.0,1.0
2021-10-14,74.2957,74.5499,74.0401,74.18,14446,69.9665404687915,70.2059284089707,69.7258341056531,69.8575822285133,15339.8420875009,0.0,1.0
2021-10-15,74.42,74.7,74.34,74.53,15568,70.0835975929625,70.34728218482,70.0082591381461,70.1871879683351,16531.2655142055,0.0,1.0
2021-10-18,74.56,74.63,73.972,74.01,29753,70.2154398888912,70.2813610368556,69.6617022459906,69.6974880120284,31593.9583019115,0.0,1.0
2021-10-19,74.66,74.85,74.335,74.45,15335,70.3096129574117,70.4885417876007,70.0035504847201,70.1118495135187,16283.8487063426,0.0,1.0
2021-10-20,74.89,75.0,74.67,74.81,23624,70.5262110150089,70.6298013903815,70.3190302642638,70.4508725601925,25085.7281929337,0.0,1.0
2021-10-21,75.58,75.73,75.01,75.01,19921,71.1760051878004,71.3172647905812,70.6392186972335,70.6392186972335,21153.6061349235,0.0,1.0
2021-10-22,75.42,75.67,75.224,75.65,18685,71.0253282781676,71.2607609494689,70.8407490638674,71.2419263357648,19841.128991067,0.0,1.0
2021-10-25,76.01,76.3299,75.73,75.83,23305,71.5809493824386,71.8822090286357,71.3172647905812,71.4114378591017,24746.990159851,0.0,1.0
2021-10-26,75.82,76.56,75.5821,76.26,17827,71.4020205522496,72.0989012593014,71.1779828222394,71.8163820537399,18930.0404882928,0.0,1.0
2021-10-27,75.26,76.09,75.11,76.02,13972,70.8746513685348,71.656287837255,70.733391765754,71.5903666892907,14836.5134740802,0.0,1.0
2021-10-28,75.75,76.0921,75.405,75.445,20577,71.3360994042853,71.658265471694,71.0112023178895,71.0488715452977,21850.1959459023,0.0,1.0
2021-10-29,75.84,76.15,75.76,75.78,14325,71.4208551659538,71.7127916783673,71.3455167111373,71.3643513248415,15211.355247366,0.0,1.0
2021-11-01,77.4076,77.69,76.62,76.62,41227,72.8971121880813,73.1630569335832,72.1554051004137,72.1554051004137,43777.9087457703,0.0,1.0
2021-11-02,77.62,77.91,77.39,77.68,13911,73.0971357856188,73.3702376843283,72.8805377280216,73.1536396267311,14771.7391166568,0.0,1.0
2021-11-03,77.57,77.805,77.05,77.49,15137,73.0500492513585,73.2713559623817,72.5603492950519,72.9747107965421,16073.5975133947,0.0,1.0
2021-11-04,78.46,78.7309,77.6,77.6,26296,73.8881895611911,74.1433044038131,73.0783011719147,73.0783011719147,27923.0574230183,0.0,1.0
2021-11-05,78.0,78.95,77.84,78.76,31964,73.4549934459967,74.3496375969416,73.3043165363639,74.1707087667526,33941.7632898295,0.0,1.0
2021-11-08,78.3475,78.52,78.16,78.36,22774,73.7822448591055,73.9446934023034,73.6056703556295,73.7940164926706,24183.1346878544,0.0,1.0
2021-11-09,78.78,78.895,78.17,78.61,24833,74.1895433804567,74.2978424092553,73.6150876624816,74.0294491639718,26369.53471957,0.0,1.0
2021-11-10,77.7,78.885,77.7,78.52,53669,73.1724742404352,74.2884251024032,73.1724742404352,73.9446934023034,56989.7539107077,0.0,1.0
2021-11-11,78.62,79.0612,78.62,78.66,19643,74.0388664708239,74.4543580491364,74.0388664708239,74.0765356982321,20858.4049650269,0.0,1.0
2021-11-12,79.55,79.55,78.89,78.95,25646,74.9146760080646,74.9146760080646,74.2931337558293,74.3496375969416,27232.8388603106,0.0,1.0
2021-11-15,79.585,80.03,79.32,80.03,17654,74.9476365820468,75.3667067369631,74.6980779504675,75.3667067369631,18746.3361631414,0.0,1.0
2021-11-16,79.6,79.9661,79.4,79.6,12938,74.9617625423249,75.3065301461785,74.7734164052839,74.9617625423249,13738.535022019,0.0,1.0
2021-11-17,79.07,80.07,78.93,80.0,13304,74.4626452791662,75.4043759643713,74.3308029832375,75.3384548164069,14127.181166559,0.0,1.0
2021-11-18,78.82,79.24,78.665,79.24,12304,74.2272126078649,74.622739495651,74.0812443516581,74.622739495651,13065.306454701,0.0,1.0
2021-11-19,78.5,79.22,78.47,79.0593,20191,73.9258587885993,74.6039048819469,73.8976068680431,74.4525687608345,21440.3123071251,0.0,1.0
2021-11-22,78.11,79.24,77.95,79.24,13503,73.5585838213693,74.622739495651,73.4079069117365,74.622739495651,14338.4942342187,0.0,1.0
2021-11-23,76.87,77.57,76.3301,77.57,33233,72.390837771715,73.0500492513585,71.8823973747728,73.0500492513585,35289.2822991773,0.0,1.0
2021-11-24,76.74,76.76,75.798,76.16,14318,72.2684127826383,72.2872473963424,71.3813024771751,71.7222089852194,15203.922124383,0.0,1.0
2021-11-26,75.2868,75.97,75.11,75.5,38533,70.8998897508983,71.5432801550304,70.733391765754,71.100666732984,40917.2182720248,0.0,1.0
2021-11-29,76.315,76.45,75.685,75.88,35796,71.8681772414262,71.9953108839289,71.274886909747,71.458524393362,38010.8671856694,0.0,1.0
2021-11-30,75.2,76.29,74.66,76.01,112914,70.8181475274225,71.844633974296,70.3096129574117,71.5809493824386,119900.521214736,0.0,1.0
2021-12-01,74.91,77.558,74.8306,76.56,230313,70.545045628713,73.0387484831361,70.4702722123077,72.0989012593014,244563.550512155,0.0,1.0
2021-12-02,75.1266,75.34,74.46,74.79,84346,70.7490244951284,70.9499898233512,70.1212668203707,70.4320379464884,89564.884446376,0.0,1.0
2021-12-03,73.94,75.44,73.4041,75.44,71454,69.6315668640641,71.0441628918717,69.1268933898627,71.0441628918717,75875.1956611024,0.0,1.0
2021-12-06,74.75,74.96,73.64,74.33,36897,70.3943687190802,70.5921321629733,69.3490476585026,69.9988418312941,39179.9912434251,0.0,1.0
2021-12-07,76.94,77.2249,75.94,75.94,50427,72.4567589196793,72.7250579918943,71.5150282344743,71.5150282344743,53547.156094864,0.0,1.0
2021-12-08,77.71,77.9325,77.0101,77.39,40117,73.1818915472873,73.3914266247454,72.5227742407122,72.8805377280216,42599.2278156079,0.0,1.0
2021-12-09,77.0724,77.8,76.79,77.75,76402,72.5814440624005,73.2666473089557,72.3154993168986,73.2195607746955,81129.3517353759,0.0,1.0
2021-12-10,76.8161,77.26,76.53,77.25,45968,72.3400784877824,72.758112738945,72.0706493387453,72.7486954320929,48812.2567546892,0.0,1.0
2021-12-13,75.03,75.56,74.75,75.53,33585,71.3110860955556,71.8148162785576,71.0449644894413,71.7863032493311,35336.4769486669,0.693439,1.0
2021-12-14,74.04,74.47,73.802,74.05,103525,70.37015613108,70.778842883327,70.1439527658829,70.3796604741555,108923.887929455,0.0,1.0
2021-12-15,75.51,75.51,73.8,74.33,45430,71.7672945631801,71.7672945631801,70.1420518972678,70.6457820802698,47799.2004697912,0.0,1.0
2021-12-16,75.25,76.1199,74.83,75.94,24369,71.5201816432168,72.3469644473555,71.1209992340453,72.175981315427,25639.8572803949,0.0,1.0
2021-12-17,74.92,75.24,74.07,74.52,41705,71.2065383217249,71.5106773001413,70.3986691603065,70.8263645987045,43879.939590417,0.0,1.0
2021-12-20,73.04,73.165,72.58,72.93,96355,69.419721823529,69.5385261119729,68.9825220420555,69.3151740496984,101379.968330767,0.0,1.0
2021-12-21,74.69,74.81,73.6418,73.67,35944,70.9879384309882,71.1019905478943,69.9916931898132,70.0184954372861,37818.5001471753,0.0,1.0
2021-12-22,75.42,75.42,74.4501,74.73,89827,71.6817554755005,71.6817554755005,70.7599292406067,71.0259558032902,94511.529399074,0.0,1.0
2021-12-23,76.61,76.6356,76.04,76.07,24151,72.8127723014862,72.8371034197595,72.2710247461821,72.2995377754087,25410.4884557765,0.0,1.0
2021-12-27,77.6636,77.8,77.18,77.3,22933,73.814149887922,73.943789127472,73.3545198567903,73.4685719736965,24128.969059514,0.0,1.0
2021-12-28,78.28,78.68,78.1,78.56,19344,74.3999975950965,74.7801713181169,74.2289194197373,74.6661192012108,20352.8006578834,0.0,1.0
2021-12-29,77.79,78.37,77.78,78.29,17391,73.9342847843965,74.4855366827761,73.924780441321,74.409501938172,18297.9505914624,0.0,1.0
2021-12-30,78.02,78.56,77.75,78.18,19227,74.1528846751332,74.6661192012108,73.8962674120944,74.3049541643414,20229.699041001,0.0,1.0
2021-12-31,77.9,78.1799,77.7,77.98,22685,74.0388325582271,74.3048591209106,73.8487456967169,74.1148673028312,23868.0357177463,0.0,1.0
2022-01-03,78.9,79.37,78.34,78.95,96489,74.9892668657781,75.4359709903271,74.4570236535496,75.0367885811557,101520.956507367,0.0,1.0
2022-01-04,78.6,79.42,77.9311,79.42,16048,74.7041365735128,75.4834927057047,74.0683910651919,75.4834927057047,16884.9123737444,0.0,1.0
2022-01-05,77.1897,78.9999,77.18,78.83,33034,73.3637390695736,75.0842152531025,73.3545198567903,74.9227364642496,34756.741983691,0.0,1.0
2022-01-06,77.86,78.0899,77.16,77.49,43233,74.000815185925,74.219320033231,73.3355111706393,73.6491544921311,45487.6256638891,0.0,1.0
2022-01-07,77.62,78.05,77.36,77.73,13235,73.7727109521128,74.1813977043597,73.5255980321495,73.8772587259434,13925.2128157096,0.0,1.0
2022-01-10,76.7036,76.71,75.55,76.62,29099,72.901732952673,72.9078157322413,71.8053119354821,72.8222766445617,30616.5294842715,0.0,1.0
2022-01-11,78.38,78.57,77.16,77.36,77981,74.4950410258516,74.6756235442863,73.3355111706393,73.5255980321495,82047.7537273781,0.0,1.0
2022-01-12,78.88,79.5602,78.56,79.19,41917,74.9702581796271,75.6167435956233,74.6661192012108,75.2648928149679,44102.9955116055,0.0,1.0
2022-01-13,78.09,79.8977,78.0,79.73,30755,74.2194150766618,75.9375151744218,74.1338759889822,75.7781273410455,32358.8908309141,0.0,1.0
2022-01-14,78.29,78.47,77.7,78.0,16002,74.409501938172,74.5805801135312,73.8487456967169,74.1338759889822,16836.5134474488,0.0,1.0
2022-01-18,76.2,76.89,76.16,76.69,57728,72.4230942353903,73.0788939076005,72.3850768630882,72.8888070460903,60738.5481998703,0.0,1.0
2022-01-19,76.07,76.8,75.94,76.5,42893,72.2995377754087,72.9933548199209,72.175981315427,72.7082245276556,45129.8944695301,0.0,1.0
2022-01-20,75.55,77.18,75.55,76.19,93597,71.8053119354821,73.3545198567903,71.8053119354821,72.4135898923148,98478.1370541723,0.0,1.0
2022-01-21,74.39,75.5,74.33,75.48,78268,70.7028081387229,71.7577902201046,70.6457820802698,71.7387815339535,82349.7209414399,0.0,1.0
2022-01-24,72.81,72.8547,69.65,71.96,131014,69.2011219327922,69.2436063463397,66.1977495209309,68.3932527713738,137846.454993379,0.0,1.0
2022-01-25,71.42,72.18,70.94,71.86,69981,67.8800182452963,68.6023483190351,67.4238097776717,68.2982093406187,73630.5491542253,0.0,1.0
2022-01-26,71.86,73.47,71.51,72.83,78730,68.2982093406187,69.8284085757759,67.9655573329759,69.2201306189432,82835.8145055396,0.0,1.0
2022-01-27,70.86,72.1829,70.83,72.04,68426,67.3477750330677,68.605104578527,67.3192620038411,68.4692875159779,71994.4550153187,0.0,1.0
2022-01-28,72.03,72.22,70.51,71.06,56597,68.4597831729024,68.6403656913371,67.0151230254248,67.5378618945779,59548.5659033408,0.0,1.0
2022-01-31,73.9,74.01,71.87,71.87,51930,70.2370953280229,70.3416431018535,68.3077136836942,68.3077136836942,54638.1791854778,0.0,1.0
2022-02-01,74.34,74.39,73.3,73.95,131505,70.6552864233453,70.7028081387229,69.6668347434922,70.2846170434004,138363.060924057,0.0,1.0
2022-02-02,74.36,74.9999,73.87,74.79,85904,70.6742951094964,71.2824780228983,70.2085822987963,71.0829818617433,90383.9427065142,0.0,1.0
2022-02-03,72.6,73.5,72.5,73.33,58469,69.0015307282065,69.8569216050024,68.9064872974514,69.6953477727188,61518.1917734585,0.0,1.0
2022-02-04,73.1847,73.55,72.27,72.28,100414,69.5572496678316,69.90444332038,68.6878874067147,68.6973917497902,105650.64750107,0.0,1.0
2022-02-07,73.44,73.89,73.2,73.2,109251,69.7998955465494,70.2275909849474,69.5717913127371,69.5717913127371,114948.502102689,0.0,1.0
2022-02-08,73.58,73.7,72.82,73.17,16026,69.9329563496065,70.0470084665127,69.2106262758677,69.5432782835106,16861.7650611683,0.0,1.0
2022-02-09,75.29,75.29,74.45,74.45,35395,71.5581990155188,71.5581990155188,70.7598341971759,70.7598341971759,37240.8694833427,0.0,1.0
2022-02-10,74.53,75.45,73.87,73.94,33463,70.83586894178,71.710268504727,70.2085822987963,70.2751127003249,35208.1145789263,0.0,1.0
2022-02-11,73.09,74.519,72.81,74.33,34440,69.4672435389065,70.825414164397,69.2011219327922,70.6457820802698,36236.0656874226,0.0,1.0
2022-02-14,72.4,72.82,71.9675,72.62,40497,68.8114438666963,69.2106262758677,68.4003810286805,69.0205394143575,42608.9416998709,0.0,1.0
2022-02-15,74.29,74.56,73.773,74.0,28737,70.6077647079678,70.8643819710066,70.1163901709639,70.332138758778,30235.6509773363,0.0,1.0
2022-02-16,75.09,75.13,74.2035,74.6,13020,71.3681121540086,71.4061295263107,70.5255521403646,70.9023993433086,13699.0004428061,0.0,1.0
2022-02-17,73.43,74.61,73.18,74.59,43031,69.7903912034739,70.9119036863841,69.5527826265861,70.8928950002331,45275.091248417,0.0,1.0
2022-02-18,72.71,73.61,72.43,73.6,54511,69.1060785020371,69.9614693788331,68.8399568959228,69.9519650357576,57353.7798108912,0.0,1.0
2022-02-22,72.47,72.875,72.1206,72.38,26437,68.8779742682249,69.262900162783,68.5458925211665,68.7924351805453,27815.7046625549,0.0,1.0
2022-02-23,71.79,73.39,71.61,73.28,13102,68.2316789390901,69.7523738311718,68.060600763731,69.6478260573412,13785.2767896809,0.0,1.0
2022-02-24,72.21,72.28,68.68,68.84,40788,68.6308613482616,68.6973917497902,65.2758282426064,65.4278977318145,42915.1175162193,0.0,1.0
2022-02-25,73.45,73.48,71.995,72.25,29128,69.8093998896249,69.8379129188514,68.4265179721381,68.6688787205636,30647.0418508492,0.0,1.0
2022-02-28,74.19,74.22,72.6,72.6,26642,70.5127212772127,70.5412343064392,69.0015307282065,69.0015307282065,28031.3955297419,0.0,1.0
2022-03-01,72.39,73.0114,71.885,72.83,25091,68.8019395236208,69.392539402333,68.3219701983075,69.2201306189432,26399.509993122,0.0,1.0
2022-03-02,73.56,73.78,72.51,72.67,74256,69.9139476634555,70.1230432111167,68.9159916405269,69.0680611297351,78128.4928480039,0.0,1.0
2022-03-03,71.855,72.85,71.79,72.85,9916,68.293457169081,69.2391393050943,68.2316789390901,69.2391393050943,10433.1250684228,0.0,1.0
2022-03-04,70.72,71.5,70.45,71.46,45308,67.2147142300105,67.9560529899003,66.9580969669717,67.9180356175983,47670.8381000506,0.0,1.0
2022-03-07,69.25,70.6,68.85,70.6,21278,65.8175757979105,67.1006621131044,65.43740207489,67.1006621131044,22387.659863443,0.0,1.0
2022-03-08,68.7,69.78,68.06,68.33,27322,65.2948369287574,66.3213059809125,64.6865589719247,64.9431762349635,28746.8579184599,0.0,1.0
2022-03-09,70.79,71.27,70.18,70.18,80581,67.2812446315391,67.7374530991636,66.701479703933,66.701479703933,84783.3452136527,0.0,1.0
2022-03-10,70.49,70.49,69.6421,69.99,7048,66.9961143392738,66.9961143392738,66.1902410899012,66.5208971854982,7415.55722894757,0.0,1.0
2022-03-11,69.21,70.79,69.04,70.79,5693,65.7795584256084,67.2812446315391,65.6179845933247,67.2812446315391,5989.89320436983,0.0,1.0
2022-03-14,67.79,68.91,67.59,68.91,5279,64.4299417088859,65.4944281333431,64.2398548473757,65.4944281333431,5554.30286770918,0.0,1.0
2022-03-15,69.29,69.29,68.135,68.32,27054,65.8555931702125,65.8555931702125,64.7578415449911,64.933671891888,28464.8815652593,0.0,1.0
2022-03-16,71.12,71.16,69.92,69.98,5656,67.5948879530309,67.632905325333,66.4543667839697,66.5113928424227,5950.963633219,0.0,1.0
2022-03-17,71.93,71.99,70.92,71.02,25995,68.3647397421473,68.4217658006004,67.4048010915207,67.4998445222758,27350.6541098882,0.0,1.0
2022-03-18,72.8,72.8,71.89,71.9,26081,69.1916175897167,69.1916175897167,68.3267223698453,68.3362267129208,27441.1390590496,0.0,1.0
2022-03-21,73.15,73.54,72.57,72.89,16655,69.5242695973596,69.8949389773045,68.97301769898,69.2771566773963,17523.5677707324,0.0,1.0
2022-03-22,74.1568,74.35,73.34,73.34,33965,70.481166858202,70.6647907664208,69.7048521157943,69.7048521157943,35736.2941658917,0.0,1.0
2022-03-23,73.77,74.3312,73.6,73.6,3351,70.1135388680412,70.6469226014389,69.9519650357576,69.9519650357576,3525.75656557936,0.0,1.0
2022-03-24,74.45,74.48,73.795,74.07,18670,70.7598341971759,70.7883472264025,70.13729972573,70.3986691603065,19643.6511725953,0.0,1.0
2022-03-25,74.53,74.9207,74.39,74.88,8013,70.83586894178,71.2072036257402,70.7028081387229,71.1685209494229,8430.88253058413,0.0,1.0
2022-03-28,73.99,74.0935,73.49,73.85,6064,70.3226344157025,70.421004366534,69.8474172619269,70.1895736126453,6380.24106644978,0.0,1.0
2022-03-29,75.33,75.6194,74.505,74.505,6465,71.5962163878209,71.8712720764262,70.8121080840912,70.8121080840912,6802.15344567907,0.0,1.0
2022-03-30,75.27,75.69,75.04,75.33,14846,71.5391903293678,71.9383727385393,71.3205904386311,71.5962163878209,15620.2273866282,0.0,1.0
2022-03-31,74.21,74.9,74.18,74.9,5937,70.5317299633637,71.1875296355739,70.5032169341372,71.1875296355739,6246.61794385099,0.0,1.0
2022-04-01,74.41,74.61,74.01,74.5,165651,70.7218168248739,70.9119036863841,70.3416431018535,70.8073559125535,174289.794343416,0.0,1.0
2022-04-04,75.77,75.77,74.86,74.86,15147,72.0144074831433,72.0144074831433,71.1495122632719,71.1495122632719,15936.9247086931,0.0,1.0
2022-04-05,75.1585,76.3395,74.94,76.16,92142,71.4332169040759,72.5556798212937,71.225547007876,72.3850768630882,96947.2579724301,0.0,1.0
2022-04-06,73.74,74.55,73.26,74.55,147444,70.0850258388147,70.854877627931,69.6288173711902,70.854877627931,155133.288885492,0.0,1.0
2022-04-07,74.19,74.33,73.49,73.49,66890,70.5127212772127,70.6457820802698,69.8474172619269,69.8474172619269,70378.3517372734,0.0,1.0
2022-04-08,73.75,74.28,73.74,74.07,78091,70.0945301818902,70.5982603648923,70.0850258388147,70.3986691603065,82163.490290259,0.0,1.0
2022-04-11,73.12,73.6899,72.915,73.25,98401,69.495756568133,70.0374090800064,69.3009175350851,69.6193130281147,103532.668400351,0.0,1.0
2022-04-12,73.24,74.19,73.0,73.78,50502,69.6098086850392,70.5127212772127,69.3817044512269,70.1230432111167,53135.70816917,0.0,1.0
2022-04-13,73.685,73.82,72.83,72.98,225046,70.0327519518994,70.1610605834188,69.2201306189432,69.3626957650759,236782.277546217,0.0,1.0
2022-04-14,73.0293,73.68,73.0293,73.68,10845,69.4095521764382,70.0279997803616,69.4095521764382,70.0279997803616,11410.5729494802,0.0,1.0
2022-04-18,72.77,73.35,72.605,73.27,39017,69.1631045604902,69.7143564588698,69.0062828997443,69.6383217142657,41051.7588538376,0.0,1.0
2022-04-19,74.4,74.4,73.08,73.09,17399,70.7123124817984,70.7123124817984,69.457739195831,69.4672435389065,18306.3677960356,0.0,1.0
2022-04-20,74.03,74.9,73.85,74.63,29573,70.3606517880045,71.1875296355739,70.1895736126453,70.9309123725351,31115.2488552308,0.0,1.0
2022-04-21,72.32,74.18,72.2423,74.15,39209,68.7354091220922,70.5032169341372,68.6615603763955,70.4747039049106,41253.7717635933,0.0,1.0
2022-04-22,71.14,72.19,71.01,72.0,52056,67.613896639182,68.6118526621106,67.4903401792003,68.4312701436759,54770.7501575049,0.0,1.0
2022-04-25,71.75,71.86,70.81,70.98,17265,68.1936615667881,68.2982093406187,67.3002533176901,67.4618271499738,18165.3796194353,0.0,1.0
2022-04-26,69.99,71.06,69.99,71.06,10349,66.5208971854982,67.5378618945779,66.5208971854982,67.5378618945779,10888.7062659447,0.0,1.0
2022-04-27,69.49,69.805,69.2282,69.2282,48254,66.0456800317227,66.3450668386013,65.7968563300059,65.7968563300059,50770.4736841141,0.0,1.0
2022-04-28,70.78,70.99,69.64,70.01,22015,67.2717402884636,67.4713314930493,66.1882451778554,66.5399058716493,23163.0948347447,0.0,1.0
2022-04-29,69.14,70.82,69.01,70.46,36417,65.7130280240799,67.3097576607656,65.5894715640982,66.9676013100472,38316.1673675629,0.0,1.0
2022-05-02,67.34,67.39,66.33,66.67,49848,64.002246270488,64.0497679858655,63.0423076198614,63.3654552844288,52447.6016953148,0.0,1.0
2022-05-03,67.25,67.2801,66.691,66.9,32801,63.9167071828084,63.9453152554657,63.3854144048873,63.5840551751655,34511.5909004979,0.0,1.0
2022-05-04,67.74,67.9,65.7561,66.54,38743,64.3824199935084,64.5344894827166,62.4968533707578,63.2418988244471,40763.4695972071,0.0,1.0
2022-05-05,65.22,66.84,64.82,66.84,20984,61.9873255384797,63.5270291167124,61.6071518154593,63.5270291167124,22078.3275953797,0.0,1.0
2022-05-06,64.97,65.07,63.835,65.07,12363,61.749716961592,61.8447603923471,60.6709740225215,61.8447603923471,13007.7375172359,0.0,1.0
2022-05-09,61.6,62.7,61.18,62.7,48386,58.5467533451449,59.5922310834511,58.1475709359735,59.5922310834511,50909.3575595712,0.0,1.0
2022-05-10,61.92,62.3758,61.27,61.99,102908,58.8508923235612,59.284100280943,58.2331100236531,58.9174227250898,108274.711026751,0.0,1.0
2022-05-11,61.38,62.77,61.15,62.11,7262,58.3376577974837,59.6587614849796,58.1190579067469,59.0314748419959,7640.71745127941,0.0,1.0
2022-05-12,61.7,62.26,60.69,61.15,38360,58.6417967759,59.1740399881286,57.6818581252735,58.1190579067469,40360.4959282675,0.0,1.0
2022-05-13,63.771,63.9495,62.8501,62.8501,14011,60.6101462268382,60.7797987507361,59.7348912730145,59.7348912730145,14741.6816593054,0.0,1.0
2022-05-16,63.57,64.03,63.45,63.45,16713,60.4191089310205,60.856308712494,60.3050568141144,60.3050568141144,17584.5925038877,0.0,1.0
2022-05-17,65.83,65.8399,65.1927,65.44,16554,62.5670904660859,62.5764997657306,61.9613786818836,62.196421086141,17417.3005629963,0.0,1.0
2022-05-18,63.57,65.13,63.2781,65.13,21901,60.4191089310205,61.9017864508001,60.1416771566463,61.9017864508001,23043.1496695773,0.0,1.0
2022-05-19,63.52,63.84,62.88,63.1,12494,60.3715872156429,60.6757261940593,59.7633092588103,59.9724048064715,13145.5692421213,0.0,1.0
2022-05-20,63.49,64.29,62.31,64.29,13054,60.3430741864164,61.1034216324572,59.2215617035062,61.1034216324572,13734.773562242,0.0,1.0
2022-05-23,64.95,64.95,64.33,64.58,5823,61.7307082754409,61.7307082754409,61.1414390047593,61.3790475816471,6126.67277868356,0.0,1.0
2022-05-24,63.48,63.48,62.67,63.28,15463,60.3335698433409,60.3335698433409,59.5637180542245,60.1434829818307,16269.4042893326,0.0,1.0
2022-05-25,62.87,63.05,62.04,62.04,11360,59.7538049157347,59.9248830910939,58.9649444404674,58.9649444404674,11952.4304938769,0.0,1.0
2022-05-26,64.16,64.24,62.8,62.8,9574,60.9798651724756,61.0558999170797,59.6872745142062,59.6872745142062,10073.2895729206,0.0,1.0
2022-05-27,65.2,65.26,64.16,64.2,10311,61.9683168523287,62.0253429107818,60.9798651724756,61.0178825447776,10848.7245442223,0.0,1.0
2022-05-31,65.35,65.69,64.7638,65.01,84311,62.1108819984614,62.4340296630287,61.5537374073749,61.787734333894,88707.8668458851,0.0,1.0
2022-06-01,65.1995,65.51,64.66,65.36,37060,61.9678416351749,62.2629514876695,61.4550823262511,62.1203863415369,38992.7001851301,0.0,1.0
2022-06-02,66.041,66.041,64.78,64.78,15618,62.7676321049791,62.7676321049791,61.5691344431573,61.5691344431573,16432.4876279375,0.0,1.0
2022-06-03,65.1745,65.39,65.0938,65.34,2958,61.9440807774861,62.1488993707634,61.8673807288668,62.1013776553859,3112.26139092323,0.0,1.0
2022-06-06,65.3169,65.89,65.3169,65.79,8881,62.0794226228814,62.6241165245389,62.0794226228814,62.5290730937838,9344.1492267712,0.0,1.0
2022-06-07,65.3855,65.3855,64.47,64.51,25166,62.1446224163794,62.1446224163794,61.2744998078164,61.3125171801185,26478.4212859953,0.0,1.0
2022-06-08,64.87,65.23,64.71,65.1,26309,61.6546735308369,61.9968298815552,61.5026040416287,61.8732734215736,27681.0293893845,0.0,1.0
2022-06-09,62.43,63.5,62.41,63.5,7731,59.9045162343174,60.9312314733166,59.8853252952707,60.9312314733166,8056.92726258103,0.598571,1.0
2022-06-10,61.12,61.49,60.88,61.49,14149,58.6475097267577,59.0025420991219,58.4172184581971,59.0025420991219,14745.5004318017,0.0,1.0
2022-06-13,57.54,58.71,57.37,58.71,16113,55.2123316373959,56.3350015716286,55.0492086554988,56.3350015716286,16792.299700164,0.0,1.0
2022-06-14,58.11,58.21,57.67,58.02,35807,55.7592734002272,55.8552280954608,55.3370727411995,55.672914174517,37316.5689420824,0.0,1.0
2022-06-15,59.66,60.28,58.93,58.93,7607,57.2465711763475,57.8414902867957,56.5461019011425,56.5461019011425,7927.69961019971,0.0,1.0
2022-06-16,57.52,58.11,57.19,58.11,10464,55.1931406983492,55.7592734002272,54.8764902040784,55.7592734002272,10905.146407405,0.0,1.0
2022-06-17,57.9203,58.1284,57.35,57.54,5589,55.5772473433691,55.7769290641502,55.0300177164521,55.2123316373959,5824.62378354229,0.0,1.0
2022-06-21,59.9,60.85,59.75,59.81,17600,57.4768624449081,58.388432049627,57.3329304020578,57.3905032191979,18341.989370253,0.0,1.0
2022-06-22,59.83,60.27,59.34,59.34,20655,57.4096941582446,57.8318948172723,56.9395161516001,56.9395161516001,21525.7835478737,0.0,1.0
2022-06-23,59.6285,59.74,59.0346,59.74,1952,57.216345447349,57.3233349325344,56.6464705123568,57.3233349325344,2034.29336651897,0.0,1.0
2022-06-24,61.2,61.39,60.45,60.45,33855,58.7242734829445,58.9065874038883,58.0046132686928,58.0046132686928,35282.2755755634,0.0,1.0
2022-06-27,61.33,61.49,61.07,61.49,4187,58.8490145867482,59.0025420991219,58.5995323791409,59.0025420991219,4363.51758484371,0.0,1.0
2022-06-28,60.54,61.38,60.435,61.34,14133,58.090972494403,58.8969919343649,57.9902200644077,58.8586100562715,14728.8258960106,0.0,1.0
2022-06-29,60.5173,60.55,58.9016,58.9016,2703,58.0691907785849,58.1005679639263,56.5188507676962,56.5188507676962,2816.95439021557,0.0,1.0
2022-06-30,59.17,59.2885,58.52,58.6905,16252,56.7763931697031,56.8900994835548,56.1526876506849,56.3162904060581,16937.1597298495,0.0,1.0
2022-07-01,59.13,59.1799,57.91,58.66,20096,56.7380112916096,56.7858926845312,55.5673640097601,56.2870242240119,20943.2169536707,0.0,1.0
2022-07-05,59.2476,59.2476,58.1499,58.32,71666,56.8508540132043,56.8508540132043,55.7975593236254,55.9607782602177,74687.330125486,0.0,1.0
2022-07-06,58.9229,59.17,58.56,58.56,3332,56.5392891177809,56.7763931697031,56.1910695287783,56.1910695287783,3472.47207850472,0.0,1.0
2022-07-07,60.47,60.5,59.99,60.03,9233,58.0238042077395,58.0525906163095,57.5632216706183,57.6016035487118,9622.24930997421,0.0,1.0
2022-07-08,60.4459,60.86,60.35,60.5,16312,58.0006791261882,58.3980275191504,57.9086585734592,58.0525906163095,16999.6892390663,0.0,1.0
2022-07-11,59.92,60.51,59.92,60.51,3614,57.4960533839548,58.0621860858329,57.4960533839548,58.0621860858329,3766.36077182355,0.0,1.0
2022-07-12,59.8734,60.39,59.74,60.39,5312,57.451338495976,57.9470404515526,57.3233349325344,57.9470404515526,5535.94588265818,0.0,1.0
2022-07-13,60.06,60.36,59.44,59.44,6544,57.6303899572818,57.9182540429825,57.0354708468337,57.0354708468337,6819.8851385759,0.0,1.0
2022-07-14,59.252,59.4414,58.7678,59.3,10540,56.8550760197946,57.036814212567,56.3904633854736,56.9011342735067,10984.3504524129,0.0,1.0
2022-07-15,60.05,60.17,59.68,59.68,1843,57.6207944877585,57.7359401220388,57.2657621153943,57.2657621153943,1920.69809144184,0.0,1.0
2022-07-18,60.46,61.04,60.46,60.93,9152,58.0142087382161,58.5707459705708,58.0142087382161,58.4651958058139,9537.83447253157,0.0,1.0
2022-07-19,61.6203,61.75,61.03,61.03,4278,59.1275710670112,59.2520243067292,58.5611505010475,58.5611505010475,4458.35400715582,0.0,1.0
2022-07-20,62.72,62.72,61.92,61.92,9049,60.1827848504948,60.1827848504948,59.4151472886262,59.4151472886262,9430.49214837611,0.0,1.0
2022-07-21,63.54,63.54,62.72,62.72,23467,60.96961335141,60.96961335141,60.1827848504948,60.1827848504948,24456.3332131664,0.0,1.0
2022-07-22,62.77,63.51,62.55,63.5,5856,60.2307621981116,60.94082694284,60.0196618685977,60.9312314733166,6102.88009955691,0.0,1.0
2022-07-25,62.2186,62.57,62.06,62.57,2661,59.7016680085937,60.0388528076444,59.5494838619532,60.0388528076444,2773.18373376382,0.0,1.0
2022-07-26,60.98,61.87,60.88,61.87,2566,58.5131731534307,59.3671699410094,58.4172184581971,59.3671699410094,2674.17867750393,0.0,1.0
2022-07-27,63.09,63.34,61.84,61.84,9763,60.537817222859,60.7777039609429,59.3383835324394,59.3383835324394,10174.5933080557,0.0,1.0
2022-07-28,63.65,63.65,62.69,63.03,7705,61.075163516167,61.075163516167,60.1539984419247,60.4802444057188,8029.83114192043,0.0,1.0
2022-07-29,64.055,64.09,63.52,63.52,6329,61.4637800318629,61.4973641751947,60.9504224123633,60.9504224123633,6595.82106388247,0.0,1.0
2022-08-01,64.1213,64.37,63.8,63.8,16985,61.5273979948028,61.7660373218487,61.2190955590173,61.2190955590173,17701.0619007811,0.0,1.0
2022-08-02,63.77,64.18,63.42,63.87,4587,61.1903091504473,61.5837234009049,60.8544677171298,61.2862638456808,4780.38097962219,0.0,1.0
2022-08-03,64.87,64.92,64.283,64.37,6611,62.2458107980165,62.2937881456333,61.6825567369955,61.7660373218487,6889.7097572013,0.0,1.0
2022-08-04,65.43,65.43,65.02,65.055,2071,62.7831570913245,62.7831570913245,62.3897428408669,62.4233269841986,2158.31022646557,0.0,1.0
2022-08-05,65.27,65.4,64.81,64.81,3511,62.6296295789508,62.7543706827544,62.1882379808764,62.1882379808764,3659.01844766809,0.0,1.0
2022-08-08,66.79,67.05,66.57,66.57,8946,64.0881409465011,64.3376231541083,63.8770406169872,63.8770406169872,9323.14982422065,0.0,1.0
2022-08-09,66.44,66.92,66.305,66.92,4745,63.7522995131836,64.2128820503047,63.6227606746182,64.2128820503047,4945.04202055969,0.0,1.0
2022-08-10,69.34,69.34,68.34,68.34,21660,66.5349856749571,66.5349856749571,65.5754387226214,65.5754387226214,22573.1528272546,0.0,1.0
2022-08-11,69.1,69.965,69.1,69.96,8153,66.3046944063965,67.1347025201669,66.3046944063965,67.1299047854052,8496.71814407233,0.0,1.0
2022-08-12,70.33,70.33,69.47,69.47,22443,67.4849371577694,67.4849371577694,66.6597267787607,66.6597267787607,23389.1629225335,0.0,1.0
2022-08-15,69.8743,70.05,69.3,69.3,2365,67.04767161159,67.2162640111154,66.4966037968637,66.4966037968637,2464.70482162775,0.0,1.0
2022-08-16,69.992,70.1,69.5301,69.89,4928,67.1606102878799,67.2642413587322,66.7173955505961,67.0627364987417,5135.75702367085,0.0,1.0
2022-08-17,69.25,69.49,68.8625,69.49,3367,66.4486264492469,66.6789177178074,66.0768020052168,66.6789177178074,3508.94762554783,0.0,1.0
2022-08-18,70.238,70.425,69.88,69.97,2199,67.3966588381545,67.5760941182413,67.0531410292184,67.1395002549286,2291.70651279468,0.0,1.0
2022-08-19,69.02,69.68,68.89,69.68,16432,66.2279306502096,66.8612316387512,66.103189546406,66.8612316387512,17124.7482574999,0.0,1.0
2022-08-22,67.8,68.16,65.52,68.0,10168,65.0572833683601,65.4027202712009,62.8695163170347,65.2491927588272,10596.6674952689,0.0,1.0
2022-08-23,68.54,68.69,68.34,68.56,6587,65.7673481130885,65.9112801559389,65.5754387226214,65.7865390521352,6864.69795351459,0.0,1.0
2022-08-24,69.4127,69.55,68.91,68.91,5099,66.6047447383919,66.7364905349476,66.1223804854527,66.1223804854527,5313.96612493865,0.0,1.0
2022-08-25,69.5339,69.5499,68.98,68.98,3450,66.721041829015,66.7363945802523,66.1895487721162,66.1895487721162,3595.44677996437,0.0,1.0
2022-08-26,67.88,69.29,67.7,69.29,8356,65.134047124547,66.4870083273403,64.9613286731265,66.4870083273403,8708.2763169224,0.0,1.0
2022-08-29,66.74,67.35,66.74,67.07,28990,64.0401635988843,64.625487239809,64.0401635988843,64.356814093155,30212.1745365702,0.0,1.0
2022-08-30,66.51,67.13,66.03,67.13,4467,63.8194677998471,64.4143869102952,63.3588852627259,64.4143869102952,4655.32196118865,0.0,1.0
2022-08-31,66.32,66.92,66.32,66.84,10317,63.6371538789033,64.2128820503047,63.6371538789033,64.1361182941178,10751.9491098239,0.0,1.0
2022-09-01,65.54,65.72,64.57,65.16,23705,62.8887072560814,63.0614257075019,61.9579467123158,62.5240794141939,24704.3669330596,0.0,1.0
2022-09-02,65.155,66.06,64.8483,65.97,1996,62.5192816794322,63.387671671296,62.2249886291508,63.3013124455858,2080.1483399446,0.0,1.0
2022-09-06,63.7626,64.29,63.5166,64.29,36965,61.183208503,61.6892735656618,60.9471599527254,61.6892735656618,38523.3884699661,0.0,1.0
2022-09-07,63.7587,63.94,62.852,63.09,6688,61.1794662698859,61.3534321323443,60.3094450482031,60.537817222859,6969.95596069614,0.0,1.0
2022-09-08,63.97,63.97,63.47,63.47,2572,61.3822185409144,61.3822185409144,60.9024450647465,60.9024450647465,2680.43162842561,0.0,1.0
2022-09-09,65.35,65.35,64.27,64.27,21803,62.7063933351376,62.7063933351376,61.6700826266151,61.6700826266151,22722.1814908879,0.0,1.0
2022-09-12,66.25,66.46,65.89,65.89,11508,63.5699855922398,63.7714904522303,63.2245486893989,63.2245486893989,11993.1598677768,0.0,1.0
2022-09-13,63.73,64.75,63.715,64.75,8643,61.1519272723538,62.1306651637362,61.1375340680688,62.1306651637362,9007.37580267596,0.0,1.0
2022-09-14,63.5342,63.756,63.52,63.67,2624,60.9640479790865,61.1768754931146,60.9504224123633,61.0943544552137,2734.62386974681,0.0,1.0
2022-09-15,62.9288,63.16,62.67,63.16,2172,60.3831382541425,60.6049855095225,60.134807502878,60.6049855095225,2263.56823364713,0.0,1.0
2022-09-16,62.5052,62.56,61.88,62.5,2968,59.9766741651331,60.0292573381211,59.3767654105328,59.9716845209809,3093.1263892563,0.0,1.0
2022-09-19,62.841,62.9,61.93,61.93,5164,60.2988900317274,60.3555033019152,59.4247427581496,59.4247427581496,5381.70642659015,0.0,1.0
2022-09-20,62.0175,62.3212,61.67,62.2,2436,59.5087031164789,59.8001175259033,59.1752605505423,59.6838204352802,2538.69807420093,0.0,1.0
2022-09-21,61.4,62.11,61.08,61.99,9351,58.9161828734117,59.59746120957,58.6091278486642,59.4823155752897,9745.22401143386,0.0,1.0
2022-09-22,60.5589,61.01,60.2925,61.01,6310,58.1091079318021,58.5419595620007,57.8534846236999,58.5419595620007,6576.02005263049,0.0,1.0
2022-09-23,59.37,59.92,58.87,59.92,47057,56.9683025601702,57.4960533839548,56.4885290840024,57.4960533839548,49040.8519202271,0.0,1.0
2022-09-26,59.0441,59.86,59.0,59.37,11608,56.655586208404,57.4384805668147,56.613270187806,56.9683025601702,12097.3757164714,0.0,1.0
2022-09-27,59.06,59.74,58.78,59.7,14699,56.6708430049461,57.3233349325344,56.4021698582921,57.284953054441,15318.6875996221,0.0,1.0
2022-09-28,59.96,59.96,58.56,58.56,27773,57.5344352620483,57.5344352620483,56.1910695287783,56.1910695287783,28943.8676579566,0.0,1.0
2022-09-29,57.57,58.19,57.33,58.19,5735,55.2411180459659,55.8360371564141,55.0108267774054,55.8360371564141,5976.77892263643,0.0,1.0
2022-09-30,57.297,58.25,57.297,57.57,18339,54.9791617279783,55.8936099735542,54.9791617279783,55.2411180459659,19112.1444921063,0.0,1.0
2022-10-03,57.98,58.1,57.09,57.12,33243,55.6345322964236,55.7496779307039,54.7805355088448,54.8093219174149,34644.4745815523,0.0,1.0
2022-10-04,59.49,59.6516,58.53,58.53,24138,57.0834481944505,57.2385109819479,56.1622831202082,56.1622831202082,25155.6215579072,0.0,1.0
2022-10-05,59.1966,59.4,58.48,58.75,7148,56.8019171186352,56.9970889687403,56.1143057725914,56.3733834497221,7449.3488646914,0.0,1.0
2022-10-06,58.87,59.22,58.8315,59.22,3724,56.4885290840024,56.8243705173198,56.4515865263374,56.8243705173198,3880.99820538763,0.0,1.0
2022-10-07,57.54,58.4,57.0567,58.4,16875,55.2123316373959,56.0375420164046,54.748582595332,56.0375420164046,17586.424467217,0.0,1.0
2022-10-10,56.54,57.66,56.495,57.66,10304,54.2527846850602,55.3274772716762,54.2096050722051,55.3274772716762,10738.4010494936,0.0,1.0
2022-10-11,56.81,57.19,56.57,56.76,8425,54.5118623621908,54.8764902040784,54.2815710936303,54.463885014574,8780.18525252169,0.0,1.0
2022-10-12,56.7364,57.17,56.72,57.17,5905,54.4412397064989,54.8572992650317,54.4255031364806,54.8572992650317,6153.94586541728,0.0,1.0
2022-10-13,58.4897,58.52,56.49,56.6,10326,56.1236133780291,56.1526876506849,54.2048073374434,54.3103575022003,10761.3285362064,0.0,1.0
2022-10-14,57.405,58.68,57.405,58.68,1458,55.0827927988306,56.3062151630586,55.0827927988306,56.3062151630586,1519.46707396755,0.0,1.0
2022-10-17,58.8025,59.11,58.31,58.31,4628,56.4237596647197,56.7188203525629,55.9511827906944,55.9511827906944,4823.10947758699,0.0,1.0
2022-10-18,59.15,59.385,58.91,59.385,6802,56.7572022306563,56.9826957644552,56.5269109620958,56.9826957644552,7088.76202820802,0.0,1.0
2022-10-19,58.4678,58.96,58.27,58.71,13780,56.1025992997729,56.5748883097126,55.9128009126009,56.3350015716286,14360.9439501186,0.0,1.0
2022-10-20,58.37,59.0198,58.185,58.4,3773,56.0087556078345,56.6322692174622,55.8312394216524,56.0375420164046,3932.06397124799,0.0,1.0
2022-10-21,59.37,59.58,58.29,58.29,4240,56.9683025601702,57.1698074201607,55.9319918516476,55.9319918516476,4418.75198465187,0.0,1.0
2022-10-24,59.58,59.58,58.8033,59.34,5015,57.1698074201607,57.1698074201607,56.4245273022816,56.9395161516001,5226.42481203516,0.0,1.0
2022-10-25,60.59,60.62,59.69,59.69,11437,58.1389498420197,58.1677362505898,57.2753575849176,57.2753575849176,11919.1666152036,0.0,1.0
2022-10-26,60.82,61.455,60.5501,60.59,9448,58.359645641057,58.9689579557901,58.1006639186216,58.1389498420197,9846.31338466764,0.0,1.0
2022-10-27,60.75,61.2611,60.75,61.2,4060,58.2924773543935,58.7829018017322,58.2924773543935,58.7242734829445,4231.16345700155,0.0,1.0
2022-10-28,61.3564,61.3564,60.69,60.69,4888,58.8743466262898,58.8743466262898,58.2349045372533,58.2349045372533,5094.070684193,0.0,1.0
2022-10-31,60.83,61.06,60.755,60.88,4640,58.3692411105803,58.5899369096175,58.2972750891551,58.4172184581971,4835.61537943034,0.0,1.0
2022-11-01,60.44,61.61,60.44,61.39,6779,57.9950177991694,59.1176877334022,57.9950177991694,58.9065874038883,7064.79238300825,0.0,1.0
2022-11-02,59.31,60.67,59.27,60.67,5210,56.9107297430301,58.2157135982066,56.8723478649366,58.2157135982066,5429.64571698967,0.0,1.0
2022-11-03,58.73,59.04,58.08,58.45,11347,56.3541925106754,56.6516520658994,55.7304869916572,56.0855193640214,11825.3723513785,0.0,1.0
2022-11-04,59.18,59.27,58.36,59.27,10952,56.7859886392264,56.8723478649366,55.9991601383111,56.8723478649366,11413.7197490347,0.0,1.0
2022-11-07,59.25,59.25,58.665,58.93,3073,56.8531569258899,56.8531569258899,56.2918219587735,56.5461019011425,3202.55303038566,0.0,1.0
2022-11-08,59.4,59.935,58.75,58.75,10872,56.9970889687403,57.5104465882399,56.3733834497221,56.3733834497221,11330.347070079,0.0,1.0
2022-11-09,58.6889,59.43,58.6889,59.43,1478,56.3147551309344,57.0258753773103,56.3147551309344,57.0258753773103,1540.31024370647,0.0,1.0
2022-11-10,62.92,62.92,61.68,61.73,10582,60.3746942409619,60.3746942409619,59.1848560200657,59.2328333676824,11028.1211088646,0.0,1.0
2022-11-11,64.2241,64.37,63.84,63.84,3952,61.6260394215029,61.7660373218487,61.2574774371108,61.2574774371108,4118.61034041136,0.0,1.0
2022-11-14,62.4871,62.945,62.06,62.81,8637,59.9593063652958,60.3986829147703,59.5494838619532,60.269144076205,9001.12285175428,0.0,1.0
2022-11-15,63.46,63.718,62.96,63.33,10765,60.8928495952232,61.1404127089258,60.4130761190553,60.7681084914195,11218.8361119758,0.0,1.0
2022-11-16,62.0717,62.465,61.92,62.33,3806,59.5607105612955,59.9381003776492,59.4151472886262,59.8085615390839,3966.45520131722,0.0,1.0
2022-11-17,60.6,60.88,60.44,60.88,4598,58.1485453115431,58.4172184581971,57.9950177991694,58.4172184581971,4791.8447229786,0.0,1.0
2022-11-18,60.5908,61.14,60.495,61.02,1631,58.1397174795816,58.6667006658044,58.0477928815479,58.5515550315241,1699.76049220924,0.0,1.0
2022-11-21,60.4453,60.49,60.2649,60.49,3176,58.0001033980168,58.0429951467862,57.8270011278154,58.0429951467862,3309.89535454111,0.0,1.0
2022-11-22,60.7434,60.77,60.191,60.191,12285,58.286144344508,58.3116682934402,57.7560906080378,57.7560906080378,12802.917012134,0.0,1.0
2022-11-23,61.19,61.19,60.61,60.61,8434,58.7146780134212,58.7146780134212,58.1581407810665,58.1581407810665,8789.5646789042,0.0,1.0
2022-11-25,61.206,61.29,60.97,60.97,1882,58.7300307646585,58.8106327086547,58.5035776839073,58.5035776839073,1961.34227243274,0.0,1.0
2022-11-28,59.4,60.149,59.3,59.93,8451,56.9970889687403,57.7157896360397,56.9011342735067,57.5056488534782,8807.28137318228,0.0,1.0
2022-11-29,59.95,60.52,59.95,60.16,11917,57.5248397925249,58.0717815553563,57.5248397925249,57.7263446525154,12419.4026889378,0.0,1.0
2022-11-30,61.32,61.55,59.71,60.32,8875,58.8394191172248,59.060114916262,57.2945485239643,57.8798721648891,9249.15657164748,0.0,1.0
2022-12-01,61.88,61.88,61.51,61.79,6025,59.3767654105328,59.3767654105328,59.0217330381686,59.2904061848226,6279.00488385082,0.0,1.0
2022-12-02,61.26,61.88,60.99,61.21,3812,58.7818463000847,59.3767654105328,58.522768622954,58.7338689524679,3972.70815223889,0.0,1.0
2022-12-05,60.79,61.33,60.4768,61.33,5454,58.3308592324869,58.8490145867482,58.0303291270153,58.8490145867482,5683.93238780454,0.0,1.0
2022-12-06,59.25,60.47,59.25,60.47,5395,56.8531569258899,58.0238042077395,56.8531569258899,58.0238042077395,5622.44503707472,0.0,1.0
2022-12-07,58.68,59.34,58.55,59.04,5966,56.3062151630586,56.9395161516001,56.1814740592549,56.6516520658994,6217.51753312099,0.0,1.0
2022-12-08,59.45,59.47,59.07,59.07,3668,57.0450663163571,57.0642572554038,56.6804384744695,56.6804384744695,3822.63733011864,0.0,1.0
2022-12-09,59.02,59.85,58.71,59.42,28465,56.6324611268527,57.4288850972913,56.3350015716286,57.016279907787,29665.0413309234,0.0,1.0
2022-12-12,59.69,59.7,58.922,59.05,7655,57.2753575849176,57.284953054441,56.5384255255238,56.6612475354228,7977.72321757312,0.0,1.0
2022-12-13,59.7526,60.66,59.53,60.66,16776,57.6529066860653,58.528420848243,57.4381288014491,58.528420848243,17386.9744860979,0.330866,1.0
2022-12-14,59.32,59.8,59.0,59.39,2819,57.2355081555848,57.6986410604176,56.9267528856963,57.3030483708729,2921.66673082439,0.0,1.0
2022-12-15,57.97,58.36,57.75,58.14,7645,55.9329468607426,56.3092423459192,55.7206776126942,56.0969730978709,7923.42751229246,0.0,1.0
2022-12-16,57.2,57.44,57.0,57.44,3494,55.1900044925733,55.4215709449897,54.997032448893,55.4215709449897,3621.24993171352,0.0,1.0
2022-12-19,56.96,57.62,56.76,57.62,5496,54.9584380401569,55.595245784302,54.7654659964766,55.595245784302,5696.16188457284,0.0,1.0
2022-12-20,56.7514,56.92,56.64,56.64,2711,54.7571681985984,54.9198436314209,54.6496827702684,54.6496827702684,2809.73341868212,0.0,1.0
2022-12-21,57.2328,57.373,56.71,56.71,4861,55.2216519077369,55.3569253103568,54.7172229855565,54.7172229855565,5038.03546595862,0.0,1.0
2022-12-22,56.3803,56.41,55.69,56.36,5899,54.3991085715495,54.427764920036,53.7330655627869,54.379521909116,6113.83896599257,0.0,1.0
2022-12-23,56.06,56.169,55.32,56.06,10684,54.0900638435955,54.1952336074012,53.3760672819783,54.0900638435955,11073.1065456289,0.0,1.0
2022-12-27,55.6,55.63,55.21,55.63,13729,53.6462281431307,53.6751739496828,53.2699326579541,53.6751739496828,14229.0040963065,0.0,1.0
2022-12-28,55.0981,55.49,55.01,55.24,16294,53.1619647995149,53.5400935191065,53.0769606142738,53.2988784645061,16887.4202596852,0.0,1.0
2022-12-29,56.1371,56.1599,55.55,55.55,4113,54.1644545664342,54.1864533794138,53.5979851322106,53.5979851322106,4262.79363741778,0.0,1.0
2022-12-30,55.99,56.16,55.65,55.93,45732,54.0225236283074,54.1865498654356,53.6944711540508,53.9646320152033,47397.5391749063,0.0,1.0
2023-01-03,56.08,56.35,55.44,56.16,148664,54.1093610479635,54.369873306932,53.4918505081865,54.1865498654356,154078.277002936,0.0,1.0
2023-01-04,55.99,56.5474,55.9601,56.49,7637,54.0225236283074,54.5603367140444,53.9936743077771,54.5049537375082,7915.13615583747,0.0,1.0
2023-01-05,55.7968,56.0699,55.7,55.7,9968,53.8361126341122,54.0996159597576,53.7427141649709,53.7427141649709,10331.0301429079,0.0,1.0
2023-01-06,56.84,57.29,56.07,56.12,10167,54.8426548139487,55.2768419122295,54.0997124457795,54.1479554566996,10537.2776347256,0.0,1.0
2023-01-09,57.33,58.21,57.31,57.64,12302,55.3154363209655,56.164513313159,55.2961391165975,55.6145429886701,12750.033388649,0.0,1.0
2023-01-10,58.0411,58.0411,57.62,57.62,3400,56.0015484222709,56.0015484222709,55.595245784302,55.595245784302,3523.82649336748,0.0,1.0
2023-01-11,58.5,58.54,58.2,58.215,2612,56.4443227764955,56.4829171852315,56.154864710975,56.169337614251,2707.12788255172,0.0,1.0
2023-01-12,59.0946,59.0946,58.68,58.735,1907,57.0180286623571,57.0180286623571,56.6179976158077,56.6710649278198,1976.4520949564,0.0,1.0
2023-01-13,59.174,59.33,58.39,58.39,263661,57.0946385636982,57.2451567577688,56.3381881524713,56.3381881524713,273263.416784636,0.0,1.0
2023-01-17,60.16,60.275,59.87,59.9,43433,58.0459907390422,58.1569496641583,57.7661812757057,57.7951270822577,45014.8106136557,0.0,1.0
2023-01-18,60.13,60.8,59.68,60.8,18906,58.0170449324901,58.6635012788192,57.5828578342094,58.6635012788192,19594.5481422369,0.0,1.0
2023-01-19,59.38,59.45,58.88,59.11,16284,57.2933997686889,57.360939983977,56.8109696594881,57.0328875097204,16877.0560641165,0.0,1.0
2023-01-20,59.84,60.01,59.21,59.21,5345,57.7372354691536,57.9012617062819,57.1293735315606,57.1293735315606,5539.66253148505,0.0,1.0
2023-01-23,60.13,60.2155,59.72,59.72,5268,58.0170449324901,58.0995404811635,57.6214522429454,57.6214522429454,5459.85822560585,0.0,1.0
2023-01-24,60.1376,60.4199,60.03,60.14,5750,58.02437787015,58.2967579098047,57.92055891065,58.0266935346741,5959.41245201852,0.0,1.0
2023-01-25,59.76,59.76,59.13,59.41,2303,57.6600466516815,57.6600466516815,57.0521847140885,57.3223455752409,2386.87423947803,0.0,1.0
2023-01-26,58.65,59.4989,58.04,58.67,19020,56.5890518092557,57.4081216486568,56.0004870760307,56.6083490136237,19712.6999717204,0.0,1.0
2023-01-27,58.29,58.76,58.025,58.14,15051,56.2417021306311,56.6951864332799,55.9860141727547,56.0969730978709,15599.1507504923,0.0,1.0
2023-01-30,57.135,58.875,57.06,57.33,23157,55.1272885783772,56.8061453583961,55.0549240619971,55.3154363209655,24000.3676785031,0.0,1.0
2023-01-31,58.3947,58.4499,57.6,57.64,9698,56.3427229954978,56.3959832795535,55.575948579934,55.6145429886701,10051.1968625523,0.0,1.0
2023-02-01,59.5313,59.69,58.29,58.29,134672,57.4393831197331,57.5925064363934,56.2417021306311,56.2417021306311,139576.694563172,0.0,1.0
2023-02-02,61.13,61.295,60.44,60.44,9501,58.9819051508917,59.141107086928,58.3161516001946,58.3161516001946,9847.02220984836,0.0,1.0
2023-02-03,60.299,61.03,60.1101,60.2711,4680,58.1801063094,58.8854191290516,57.9978442141439,58.1531867093066,4850.44352616464,0.0,1.0
2023-02-06,58.8,59.26,58.775,59.19,18032,56.7337808420159,57.1776165424807,56.7096593365559,57.1100763271926,18688.7174495301,0.0,1.0
2023-02-07,59.3585,59.37,58.32,58.59,10950,57.2726552739933,57.2837511665049,56.2706479371832,56.5311601961516,11348.794147757,0.0,1.0
2023-02-08,57.8785,58.43,57.71,58.4,4094,55.8446621507588,56.3767825612073,55.6820832039582,56.3478367546553,4243.10166583719,0.0,1.0
2023-02-09,57.02,57.816,57.02,57.5,1722,55.016329653261,55.7843583871087,55.016329653261,55.4794625580938,1784.71447693494,0.0,1.0
2023-02-10,56.94,56.98,56.5,56.72,14664,54.9391408357889,54.977735244525,54.5146023396922,54.7268715877405,15198.0563819826,0.0,1.0
2023-02-13,57.971,58.0576,57.54,57.8,5101,55.933911720961,56.0174686158746,55.5180569668299,55.7689206236143,5286.77615960809,0.0,1.0
2023-02-14,58.16,59.37,57.07,57.07,228798,56.1162703022389,57.2837511665049,55.0645726641811,55.0645726641811,237130.72177338,0.0,1.0
2023-02-15,58.5938,58.81,57.93,57.93,11483,56.5348266649815,56.7434294442,55.8943524520065,55.8943524520065,11901.2057715702,0.0,1.0
2023-02-16,57.4,57.78,57.36,57.37,8723,55.3829765362537,55.7496234192463,55.3443821275176,55.3540307297016,9040.68779460132,0.0,1.0
2023-02-17,57.1425,57.1425,56.8002,57.07,1753,55.1345250300152,55.1345250300152,54.8042533772564,55.0645726641811,1816.843483198,0.0,1.0
2023-02-21,54.99,55.58,54.93,55.58,14727,53.0576634099057,53.6269309387627,52.9997717968016,53.6269309387627,15263.3508140655,0.0,1.0
2023-02-22,55.5807,55.7989,55.25,55.44,8486,53.6276063409156,53.8381388405708,53.3085270666902,53.4918505081865,8795.05635962247,0.0,1.0
2023-02-23,55.2177,55.46,54.413,55.46,13136,53.2773620816358,53.5111477125545,52.500939063888,53.5111477125545,13614.4072990809,0.0,1.0
2023-02-24,54.2124,55.215,54.0231,54.45,14498,52.3073881040766,53.2747569590461,52.1247400647332,52.5366388919688,15026.0107355417,0.0,1.0
2023-02-27,53.3744,54.0,53.3744,53.84,13013,51.498835241056,52.1024517936881,51.498835241056,51.9480741587439,13486.9276935856,0.0,1.0
2023-02-28,54.13,54.13,53.41,53.48,19419,52.2278836220803,52.2278836220803,51.5331842648311,51.6007244801193,20126.2313749127,0.0,1.0
2023-03-01,54.5457,54.79,54.4,54.64,8091,52.6289760148699,52.8646913662254,52.4883958810488,52.7199623334652,8385.67063465772,0.0,1.0
2023-03-02,54.58,54.58,54.01,54.1,8860,52.6620707203611,52.6620707203611,52.1121003958721,52.1989378155283,9182.67727389289,0.0,1.0
2023-03-03,55.03,55.03,54.55,54.62,1885,53.0962578186418,53.0962578186418,52.633124913809,52.7006651290971,1953.6508647052,0.0,1.0
2023-03-06,56.03,56.51,56.03,56.2,7267,54.0611180370434,54.5242509418762,54.0611180370434,54.2251442741717,7531.66091979455,0.0,1.0
2023-03-07,55.34,55.87,55.04,55.87,12413,53.3953644863463,53.9067404020992,53.1059064208258,53.9067404020992,12865.0759594619,0.0,1.0
2023-03-08,55.9349,56.27,55.91,55.91,2347,53.9693598302734,54.2926844894598,53.9453348108352,53.9453348108352,2432.47669998043,0.0,1.0
2023-03-09,55.2357,56.36,55.16,56.18,7997,53.294729565567,54.379521909116,53.221689647034,54.2058470698037,8288.24719631168,0.0,1.0
2023-03-10,54.4293,55.49,54.39,55.48,9470,52.5166662854479,53.5400935191065,52.4787472788647,53.5304449169225,9814.8932035853,0.0,1.0
2023-03-13,53.15,53.8599,52.93,53.05,10208,51.2823206080467,51.96727487709,51.0700513599984,51.1858345862066,10579.7708365574,0.0,1.0
2023-03-14,54.1081,54.29,53.86,53.86,6611,52.2067531832973,52.3822612570246,51.9673713631119,51.9673713631119,6851.769690486,0.0,1.0
2023-03-15,53.43,53.5901,53.0,53.5525,9758,51.5524814691992,51.7069555901653,51.1375915752865,51.6706768459534,10113.3820359647,0.0,1.0
2023-03-16,53.5872,53.675,52.58,52.58,5446,51.7041574955319,51.7888722227076,50.7323502835578,50.7323502835578,5644.3409067292,0.0,1.0
2023-03-17,53.2173,53.3701,53.01,53.29,1963,51.3472557007452,51.4946863421169,51.1472401774705,51.4174010386229,2034.49159014128,0.0,1.0
2023-03-20,53.7587,53.7587,53.09,53.09,23007,51.8696310229878,51.8696310229878,51.2244289949426,51.2244289949426,23844.9047449722,0.0,1.0
2023-03-21,54.22,54.62,54.04,54.18,23979,52.3147210417365,52.7006651290971,52.1410462024242,52.2761266330004,24852.3045542526,0.0,1.0
2023-03-22,53.88,54.92,53.5701,54.46,6478,51.9866685674799,52.9901231946176,51.6876583857972,52.5462874941529,6713.92588942192,0.0,1.0
2023-03-23,55.46,56.25,54.13,54.13,9815,53.5111477125545,54.2733872850918,52.2278836220803,52.2278836220803,10172.4579507064,0.0,1.0
2023-03-24,55.4918,55.4918,54.84,55.08,2404,53.5418302674997,53.5418302674997,52.9129343771455,53.1445008295619,2491.55261472218,0.0,1.0
2023-03-27,55.51,55.8,55.21,55.49,68470,53.5593907234746,53.839200186811,53.2699326579541,53.5400935191065,70963.6470590797,0.0,1.0
2023-03-28,55.0186,55.2,54.7501,55.08,2808,53.085258412152,53.2602840557701,52.8261934435112,53.1445008295619,2910.26611569879,0.0,1.0
2023-03-29,54.275,54.56,53.89,54.14,13164,52.3677883537486,52.642773515993,51.9963171696639,52.2375322242643,13643.4270466734,0.0,1.0
2023-03-30,54.03,54.4,53.8799,54.16,27483,52.1313976002402,52.4883958810488,51.9865720814581,52.2568294286324,28483.9186815348,0.0,1.0
2023-03-31,54.7233,54.88,53.98,53.98,15757,52.800335189658,52.9515287858815,52.0831545893201,52.0831545893201,16330.8629576445,0.0,1.0
2023-04-03,54.73,54.76,54.2,54.38,264305,52.8067997531213,52.8357455596733,52.2954238373684,52.4690986766807,273930.870979262,0.0,1.0
2023-04-04,54.72,55.06,54.71,54.86,5234,52.7971511509373,53.1252036251938,52.7875025487533,52.9322315815135,5424.61996067217,0.0,1.0
2023-04-05,54.3845,54.97,54.16,54.97,1908,52.4734405476635,53.0383662055377,52.2568294286324,53.0383662055377,1977.48851451328,0.0,1.0
2023-04-06,54.1,54.45,53.93,54.09,29669,52.1989378155283,52.5366388919688,52.0349115784,52.1892892133443,30749.5318328587,0.0,1.0
2023-04-10,54.0944,54.0944,53.68,53.93,14991,52.1935345983052,52.1935345983052,51.7936965237996,52.0349115784,15536.96557708,0.0,1.0
2023-04-11,54.2468,54.48,53.8025,53.995,6791,52.3405792955896,52.5655846985209,51.9118919005538,52.0976274925961,7038.3252107231,0.0,1.0
2023-04-12,53.99,54.32,53.92,54.17,5195,52.0928031915041,52.4112070635766,52.025262976216,52.2664780308164,5384.19959795413,0.0,1.0
2023-04-13,53.7654,54.06,53.61,53.62,114997,51.8760955864511,52.1603434067922,51.7261563085115,51.7358049106955,119185.1397817,0.0,1.0
2023-04-14,53.41,53.78,52.9529,53.45,58728,51.5331842648311,51.8901825456398,51.0921466589998,51.5717786735672,60866.8477360251,0.0,1.0
2023-04-17,53.68,53.68,53.2801,53.61,14069,51.7936965237996,51.7936965237996,51.4078489224608,51.7261563085115,14581.3867456432,0.0,1.0
2023-04-18,53.81,53.87,53.68,53.72,12356,51.9191283521918,51.9770199652959,51.7936965237996,51.8322909325357,12806.0000447202,0.0,1.0
2023-04-19,53.37,53.5,53.2,53.5,12662,51.4945898560951,51.6200216844873,51.3305636189668,51.6200216844873,13123.1444291232,0.0,1.0
2023-04-20,52.8827,53.1,52.51,52.91,18346,51.024413471668,51.2340775971266,50.6648100682697,51.0507541556303,19014.1531903881,0.0,1.0
2023-04-21,52.9001,53.03,52.64,52.81,7836,51.0412020394682,51.1665373818385,50.7902418966619,50.9542681337902,8121.38364765516,0.0,1.0
2023-04-24,53.92,53.92,53.08,53.59,12536,52.025262976216,52.025262976216,51.2147803927586,51.7068591041434,12992.5555649573,0.0,1.0
2023-04-25,52.5339,53.28,52.4401,53.28,5158,50.6878702274895,51.4077524364389,50.5973663390034,51.4077524364389,5345.85207434984,0.0,1.0
2023-04-26,52.37,52.74,52.37,52.51,3877,50.5297296376934,50.8867279185021,50.5297296376934,50.6648100682697,4018.1986219958,0.0,1.0
2023-04-27,53.7546,53.83,53.248,53.38,3510,51.8656750960924,51.9384255565598,51.3768769094501,51.5042384582791,3637.83264462348,0.0,1.0
2023-04-28,54.13,54.13,53.73,53.76,3937,52.2278836220803,52.2278836220803,51.8419395347197,51.8708853412717,4080.38379540817,0.0,1.0
2023-05-01,54.1546,54.16,54.08,54.08,1864,52.251619183453,52.2568294286324,52.1796406111602,52.1796406111602,1931.88605401088,0.0,1.0
2023-05-02,53.7792,54.18,53.66,54.18,8600,51.889410657465,52.2761266330004,51.7743993194316,52.2761266330004,8913.20818910598,0.0,1.0
2023-05-03,53.91,54.15,53.9,54.0,4780,52.015614374032,52.2471808264484,52.0059657718479,52.1024517936881,4954.08548185192,0.0,1.0
2023-05-04,53.6003,53.78,53.51,53.78,4999,51.716797164393,51.8901825456398,51.6296702866713,51.8901825456398,5181.06136480706,0.0,1.0
2023-05-05,54.38,54.38,54.14,54.185,1591,52.4690986766807,52.4690986766807,52.2375322242643,52.2809509340924,1648.94351498461,0.0,1.0
2023-05-08,54.42,54.42,54.2773,54.31,5331,52.5076930854168,52.5076930854168,52.3700075322509,52.4015584613926,5525.15265768883,0.0,1.0
2023-05-09,53.62,53.88,53.3192,53.88,3290,51.7358049106955,51.9866685674799,51.4455749570003,51.9866685674799,3409.82034211147,0.0,1.0
2023-05-10,54.35,54.35,53.93,54.27,10011,52.4401528701287,52.4401528701287,52.0349115784,52.3629640526566,10375.5961838535,0.0,1.0
2023-05-11,54.8078,54.97,54.62,54.97,11312,52.8818658781129,53.0383662055377,52.7006651290971,53.0383662055377,11723.978027345,0.0,1.0
2023-05-12,54.2028,54.62,54.139,54.62,4037,52.29812544598,52.7006651290971,52.2365673640459,52.7006651290971,4184.02575109544,0.0,1.0
2023-05-15,54.5452,54.63,54.4,54.53,5882,52.6284935847607,52.7103137312811,52.4883958810488,52.613827709441,6096.21983352573,0.0,1.0
2023-05-16,54.4529,54.67,54.31,54.34,14334,52.5394369866022,52.7489081400172,52.4015584613926,52.4305042679447,14856.0379282145,0.0,1.0
2023-05-17,55.39,55.6,54.97,55.3,5818,53.4436074972664,53.6462281431307,53.0383662055377,53.3567700776102,6029.88898188587,0.0,1.0
2023-05-18,55.459,55.589,55.05,55.22,4598,53.5101828523361,53.6356146807283,53.1155550230098,53.2795812601381,4765.45712250108,0.0,1.0
2023-05-19,55.3482,55.61,55.28,55.61,3503,53.4032763401372,53.6558767453147,53.3374728732422,53.6558767453147,3630.57770772537,0.0,1.0
2023-05-22,54.7892,55.12,54.71,54.91,5370,52.8639194780507,53.1830952382979,52.7875025487533,52.9804745924336,5565.57302040687,0.0,1.0
2023-05-23,53.41,53.83,53.21,53.8,4936,51.5331842648311,51.9384255565598,51.3402122211508,51.9094797500078,5115.76693272408,0.0,1.0
2023-05-24,53.1732,53.25,52.86,53.15,16464,51.3047053651136,51.3788066298869,51.0025111447102,51.2823206080467,17063.6115843536,0.0,1.0
2023-05-25,52.98,53.14,52.781,53.14,2504,51.1182943709184,51.2726720058627,50.9262871874565,51.2726720058627,2595.19457040946,0.0,1.0
2023-05-26,53.2858,53.29,52.73,52.73,2300,51.4133486257057,51.4174010386229,50.877079316318,50.877079316318,2383.76498080741,0.0,1.0
2023-05-30,52.7136,53.19,52.589,53.15,4609,50.8612556087363,51.3209150167828,50.7410340255234,51.2823206080467,4776.85773762667,0.0,1.0
2023-05-31,52.48,52.54,52.2392,52.54,7357,50.6358642617176,50.6937558748217,50.4035259211265,50.6937558748217,7624.9386799131,0.0,1.0
2023-06-01,52.0029,52.39,51.86,52.1,4525,50.1755294515182,50.5490268420615,50.0376509263086,50.269217378725,4689.79849484936,0.0,1.0
2023-06-02,52.28,52.6799,52.2035,52.23,3621,50.4428922180373,50.8287398193761,50.3690804113296,50.3946492071172,3752.87521543636,0.0,1.0
2023-06-05,52.9257,53.055,52.79,52.86,3218,51.0659024610592,51.1906588872986,50.9349709294221,51.0025111447102,3335.19813401663,0.0,1.0
2023-06-06,53.5535,53.61,52.89,52.89,4792,51.6716417061718,51.7261563085115,51.0314569512623,51.0314569512623,4966.5225165344,0.0,1.0
2023-06-07,53.85,54.3,53.54,54.0,4537,52.4864758092141,52.9250814566449,52.1843252520952,52.6326776916911,4654.86482438033,0.54801,1.0
2023-06-08,54.2763,54.36,53.955,54.0,2248,52.9019815592135,52.9835622096357,52.588817126948,52.6326776916911,2306.3998512689,0.0,1.0
2023-06-09,54.75,55.0,54.75,54.81,14815,53.3636871040757,53.6073569082039,53.3636871040757,53.4221678570664,15199.8726852975,0.0,1.0
2023-06-12,55.76,55.76,55.265,55.43,47999,54.3481131127536,54.3481131127536,53.8656469005798,54.0264689713044,49245.9459346333,0.0,1.0
2023-06-13,56.18,56.5,56.05,56.12,465250,54.757478383689,55.0693757329731,54.6307700855423,54.6989976306982,477336.53505465,0.0,1.0
2023-06-14,55.91,56.18,55.65,55.71,7996,54.4943149952305,54.757478383689,54.2408983989372,54.299379151928,8203.72473787638,0.0,1.0
2023-06-15,57.05,57.28,56.58,56.58,6269,55.6054493020551,55.829625521853,55.1473500702941,55.1473500702941,6431.85972758217,0.0,1.0
2023-06-16,56.864,57.19,56.7501,57.14,1603,55.4241589677837,55.7419043923669,55.3131430050229,55.6931704315412,1644.64366618507,0.0,1.0
2023-06-20,55.64,56.29,55.64,56.05,5270,54.2311516067721,54.8646930975054,54.2311516067721,54.6307700855423,5406.90712463838,0.0,1.0
2023-06-21,55.1387,55.28,54.93,55.28,3476,53.7425449155342,53.8802670888274,53.539129363048,53.8802670888274,3566.30154938198,0.0,1.0
2023-06-22,54.9904,55.05,54.76,54.835,4486,53.5979999877253,53.6560908690295,53.3734338962408,53.4465348374792,4602.53991672254,0.0,1.0
2023-06-23,54.5796,54.72,54.5796,54.72,1917,53.1976017655819,53.3344467275803,53.1976017655819,53.3344467275803,1966.80094078402,0.0,1.0
2023-06-26,53.9514,54.17,53.785,54.17,3589,52.5853082817685,52.7983731584982,52.4231216601408,52.7983731584982,3682.23712909434,0.0,1.0
2023-06-27,54.11,54.11,52.905,53.57,44128,52.7398924055075,52.7398924055075,51.5654039496096,52.2135656285906,45274.3828455488,0.0,1.0
2023-06-28,53.5242,53.63,53.27,53.27,4314,52.1689253204743,52.2720463815813,51.9211618636367,51.9211618636367,4426.07160070018,0.0,1.0
2023-06-29,53.51,53.58,53.0964,53.2,9679,52.1550848755998,52.2233124207557,51.7519575516501,51.8529343184808,9930.44669058347,0.0,1.0
2023-06-30,53.5807,53.85,53.5,53.57,7968,52.2239946962072,52.4864758092141,52.1453380834347,52.2135656285906,8174.99733759367,0.0,1.0
2023-07-03,53.64,53.65,53.54,53.54,1560,52.2817931737465,52.2915399659116,52.1843252520952,52.1843252520952,1600.52658717948,0.0,1.0
2023-07-05,53.7081,53.98,53.62,53.98,340297,52.348168828391,52.6131841073608,52.2622995894162,52.6131841073608,349137.433357318,0.0,1.0
2023-07-06,53.3,53.42,52.85,53.2709,7938,51.9504022401321,52.0673637461136,51.5117965927014,51.9220390749316,8144.21798014791,0.0,1.0
2023-07-07,53.61,53.995,53.19,53.19,5741,52.2525527972511,52.6278042956085,51.8431875263157,51.8431875263157,5890.1430365368,0.0,1.0
2023-07-10,53.3036,53.42,52.82,52.93,3343,51.9539110853116,52.0673637461136,51.482556216206,51.5897709300224,3429.84639803911,0.0,1.0
2023-07-11,54.25,54.25,53.63,53.63,4756,52.8763474958193,52.8763474958193,52.2720463815813,52.2720463815813,4879.55413373437,0.0,1.0
2023-07-12,55.43,55.49,55.14,55.38,3737,54.0264689713044,54.0849497242951,53.7438119985157,53.9777350104787,3834.08195916008,0.0,1.0
2023-07-13,56.281,56.334,56.03,56.11,4270,54.8559209845568,54.9075789830319,54.611276501212,54.6892508385331,4380.92854311307,0.0,1.0
2023-07-14,56.1833,56.48,56.032,56.3,23896,54.7606948251035,55.0498821486428,54.6132258596451,54.8744398896705,24516.7841841288,0.0,1.0
2023-07-17,56.07,56.15,55.7,55.7,4064,54.6502636698726,54.7282380071936,54.2896323597628,54.2896323597628,4169.57695531885,0.0,1.0
2023-07-18,57.47,57.7299,56.78,56.78,11138,56.0148145729905,56.2681337013621,55.3422859135966,55.3422859135966,11427.3494410289,0.0,1.0
2023-07-19,58.92,59.19,58.65,58.7,6236,57.428099436934,57.6912628253925,57.1649360484756,57.2136700093012,6398.00243439183,0.0,1.0
2023-07-20,57.6537,58.54,57.58,58.54,4876,56.1938631450639,57.0577213346592,56.1220292868069,57.0577213346592,5002.67156351741,0.0,1.0
2023-07-21,57.34,57.92,57.34,57.73,17775,55.8881062748438,56.4534202204212,55.8881062748438,56.2682311692838,18236.7692866124,0.0,1.0
2023-07-24,56.59,56.8,56.145,56.63,15371,55.1570968624592,55.3617794979269,54.723364611111,55.1960840311197,15770.3167766255,0.0,1.0
2023-07-25,55.13,55.34,54.015,54.46,333237,53.7340652063505,53.9387478418182,52.6472978799388,53.081030131287,341894.02457175,0.0,1.0
2023-07-26,56.23,56.4699,55.52,55.67,171964,54.8062123445146,55.040037888556,54.1141901007905,54.2603919832674,176431.380793418,0.0,1.0
2023-07-27,55.51,56.32,55.36,56.09,86673,54.1044433086254,54.8939334740008,53.9582414261485,54.6697572542028,88924.6415965431,0.0,1.0
2023-07-28,56.24,56.51,55.86,55.92,45881,54.8159591366797,55.0791225251382,54.4455810344049,54.5040617873956,47072.9232989628,0.0,1.0
2023-07-31,57.1519,57.3272,56.71,56.73,43369,55.7047691142177,55.8756303808724,55.2740583684407,55.293551952771,44495.6651021712,0.0,1.0
2023-08-01,57.55,57.61,56.9,56.9,80396,56.0927889103115,56.1512696633023,55.4592474195782,55.4592474195782,82484.5740403088,0.0,1.0
2023-08-02,56.37,56.98,56.27,56.96,22399,54.9426674348264,55.5372217568992,54.8451995131751,55.5177281725689,22980.8942475854,0.0,1.0
2023-08-03,56.65,56.82,56.25,56.32,49513,55.21557761545,55.3812730822572,54.8257059288449,54.8939334740008,50799.2775070626,0.0,1.0
2023-08-04,56.55,57.18,56.31,57.18,45183,55.1181096937987,55.7321576002018,54.8841866818356,55.7321576002018,46356.7902490581,0.0,1.0
2023-08-07,57.15,57.16,56.64,57.07,46033,55.7029172237064,55.7126640158715,55.2058308232848,55.6249428863854,47228.8720433546,0.0,1.0
2023-08-08,56.34,56.34,55.68,56.3,75578,54.913427058331,54.913427058331,54.2701387754326,54.8744398896705,77541.4092345199,0.0,1.0
2023-08-09,56.515,57.0,56.24,56.95,54611,55.0839959212207,55.5567153412295,54.8159591366797,55.5079813804038,56029.7163156787,0.0,1.0
2023-08-10,56.63,56.84,56.501,56.84,11147,55.1960840311197,55.4007666665874,55.0703504121896,55.4007666665874,11436.5832482626,0.0,1.0
2023-08-11,56.16,56.63,56.1,56.39,35504,54.7379847993587,55.1960840311197,54.6795040463679,54.9621610191567,36426.3435584746,0.0,1.0
2023-08-14,55.75,56.01,55.4,55.62,105132,54.3383663205885,54.5917829168818,53.997228594809,54.2116580224418,107863.180232919,0.0,1.0
2023-08-15,55.5,55.86,55.45,55.86,76078,54.0946965164603,54.4455810344049,54.0459625556346,54.4455810344049,78054.3985252824,0.0,1.0
2023-08-16,54.9,55.42,54.9,55.35,63197,53.5098889865526,54.0167221791392,53.5098889865526,53.9484946339833,64838.768416655,0.0,1.0
2023-08-17,54.26,54.75,54.062,54.75,55617,52.8860942879844,53.3636871040757,52.6931078031149,53.3636871040757,57061.8507686931,0.0,1.0
2023-08-18,53.85,54.1,53.4077,53.95,137576,52.4864758092141,52.7301456133423,52.0553751917505,52.5839437308654,141150.029331926,0.0,1.0
2023-08-21,54.54,54.69,54.04,54.18,99139,53.159004468608,53.3052063510849,52.6716648603516,52.8081199506634,101714.490593838,0.0,1.0
2023-08-22,54.63,54.97,54.52,54.74,341349,53.2467255980941,53.5781165317085,53.1395108842777,53.3539403119105,350216.762825083,0.0,1.0
2023-08-23,55.31,55.39,54.8,54.8,54331,53.9095074653228,53.9874818026439,53.4124210649013,53.4124210649013,55742.4423128516,0.0,1.0
2023-08-24,54.29,55.06,54.13,55.06,84688,52.9153346644798,53.6658376611946,52.7593859898377,53.6658376611946,86888.0741122154,0.0,1.0
2023-08-25,54.4,54.6099,53.92,54.4364,10885,53.0225493782962,53.2271345458422,52.55470335437,53.0580277017772,11167.776859903,0.0,1.0
2023-08-28,54.65,54.8416,54.58,54.81,24271,53.2662191824244,53.4529677203082,53.1979916372685,53.4221678570664,24901.5261522008,0.0,1.0
2023-08-29,54.87,55.02,53.95,54.06,73851,53.4806486100572,53.6268504925341,52.5839437308654,52.6911584446818,75769.5442242256,0.0,1.0
2023-08-30,55.05,55.22,54.93,55.0999,23506,53.6560908690295,53.8217863358367,53.539129363048,53.7047273619335,24116.6525373339,0.0,1.0
2023-08-31,55.1,55.2076,55.0,55.03,12991,53.7048248298551,53.8097003135519,53.6073569082039,53.6365972846992,13328.4877525953,0.0,1.0
2023-09-01,55.05,55.2,54.955,55.11,7641,53.6560908690295,53.8022927515064,53.5634963434608,53.7145716220203,7839.50234143489,0.0,1.0
2023-09-05,54.62,55.08,54.62,55.08,4390,53.236978805929,53.6853312455249,53.236978805929,53.6853312455249,4504.04597289611,0.0,1.0
2023-09-06,54.33,54.8,54.185,54.64,12467,52.9543218331403,53.4124210649013,52.8129933467459,53.2564723902593,12790.874975876,0.0,1.0
2023-09-07,53.71,53.95,53.56,53.95,20368,52.3500207189024,52.5839437308654,52.2038188364254,52.5839437308654,20897.1317485075,0.0,1.0
2023-09-08,53.67,54.1,53.65,53.68,5365,52.3110335502418,52.7301456133423,52.2915399659116,52.320780342407,5504.37508988329,0.0,1.0
2023-09-11,54.91,54.99,54.68,54.68,16617,53.5196357787177,53.5976101160387,53.2954595589198,53.2954595589198,17048.6860892061,0.0,1.0
2023-09-12,54.64,54.87,54.41,54.87,3790,53.2564723902593,53.4806486100572,53.0322961704613,53.4806486100572,3888.45882398092,0.0,1.0
2023-09-13,54.01,54.33,54.01,54.33,2299,52.6424244838562,52.9543218331403,52.6424244838562,52.9543218331403,2358.72475892669,0.0,1.0
2023-09-14,54.4785,54.5243,54.22,54.22,3420,53.0990616967924,53.1437020049087,52.8471071193239,52.8471071193239,3508.84674881656,0.0,1.0
2023-09-15,54.1076,54.385,53.915,54.32,2087,52.7375531753878,53.0079291900485,52.5498299582875,52.9445750409752,2141.21729964332,0.0,1.0
2023-09-18,54.08,54.43,53.695,54.08,18427,52.7106520290121,53.0517897547916,52.3354005306547,52.7106520290121,18905.7073217669,0.0,1.0
2023-09-19,54.09,54.35,53.93,54.26,15300,52.7203988211772,52.9738154174705,52.5644501465352,52.8860942879844,15697.4722973372,0.0,1.0
2023-09-20,54.25,54.9211,54.25,54.54,16701,52.8763474958193,53.530454718021,52.8763474958193,53.159004468608,17134.8682900542,0.0,1.0
2023-09-21,54.035,54.5,53.28,54.5,19847,52.666791464269,53.1200172999475,51.9309086558019,53.1200172999475,20362.5969075328,0.0,1.0
2023-09-22,54.1743,54.3,54.01,54.27,4049,52.8025642791292,52.9250814566449,52.6424244838562,52.8958410801495,4154.18727659598,0.0,1.0
2023-09-25,54.1807,54.22,53.82,53.97,6745,52.8088022261149,52.8471071193239,52.4572354327188,52.6034373151957,6920.22553238822,0.0,1.0
2023-09-26,53.36,53.725,53.36,53.72,2198,52.0088829931229,52.36464090715,52.0088829931229,52.3597675110675,2255.10092219263,0.0,1.0
2023-09-27,53.48,53.48,53.2301,53.44,1621,52.1258444991044,52.1258444991044,51.8822721628979,52.0868573304439,1663.11128065253,0.0,1.0
2023-09-28,54.22,54.22,53.59,53.59,6167,52.8471071193239,52.8471071193239,52.2330592129208,52.2330592129208,6327.20991226658,0.0,1.0
2023-09-29,54.03,54.49,54.03,54.29,4391,52.6619180681865,53.1102705077823,52.6619180681865,52.9153346644798,4505.07195147763,0.0,1.0
2023-10-02,54.6426,54.75,54.41,54.43,230440,53.2590065562222,53.3636871040757,53.0322961704613,53.0517897547916,236426.504326692,0.0,1.0
2023-10-03,53.54,54.24,53.46,54.22,6402,52.1843252520952,52.8666007036541,52.1063509147742,52.8471071193239,6568.31487892503,0.0,1.0
2023-10-04,53.41,53.59,53.12,53.16,4670,52.0576169539485,52.2330592129208,51.7749599811598,51.8139471498203,4791.3199757232,0.0,1.0
2023-10-05,53.2547,53.39,53.02,53.3,6645,51.9062492716241,52.0381233696183,51.6774920595085,51.9504022401321,6817.62767423568,0.0,1.0
2023-10-06,54.1745,54.31,52.99,52.99,3643,52.8027592149725,52.93482824881,51.6482516830131,51.6482516830131,3737.63997249671,0.0,1.0
2023-10-09,50.32,51.13,49.72,51.13,354339,49.045858174924,49.8353483402993,48.4610506450163,49.8353483402993,363544.224599096,0.0,1.0
2023-10-10,50.7006,50.9999,50.465,50.59,39795,49.4168210847287,49.708542574231,49.1871866613183,49.3090215633824,40828.8176517997,0.0,1.0
2023-10-11,49.96,50.305,49.71,50.3,23294,48.6949736569794,49.0312379866763,48.4513038528512,49.0263645905937,23899.1450780505,0.0,1.0
2023-10-12,49.26,49.58,49.03,49.46,32421,48.0126982054204,48.3245955547045,47.7885219856225,48.207634048723,33263.2515916321,0.0,1.0
2023-10-13,48.85,49.395,48.63,49.36,30155,47.6130797266502,48.1442798996496,47.3986502990173,48.1101661270717,30938.3841258957,0.0,1.0
2023-10-16,48.52,48.77,48.32,48.63,33846,47.2914355852009,47.5351053893291,47.0964997418984,47.3986502990173,34725.2710703057,0.0,1.0
2023-10-17,48.38,48.61,48.0001,48.16,27509,47.1549804948891,47.3791567146871,46.7846998605359,46.9405510672563,28223.6447991798,0.0,1.0
2023-10-18,48.05,48.38,48.02,48.24,24295,46.8333363534399,47.1549804948891,46.8040959769445,47.0185254045774,24926.1496381574,0.0,1.0
2023-10-19,47.27,47.923,47.1,47.86,21595,46.0730865645599,46.7095520929428,45.9073910977528,46.6481473023025,22156.0074680391,0.0,1.0
2023-10-20,46.6832,47.1,46.5,47.1,39426,45.5011448003102,45.9073910977528,45.3225835678451,45.9073910977528,40450.2315552169,0.0,1.0
2023-10-23,45.69,46.49,45.16,46.49,28423,44.5330934024697,45.31283677568,44.0165134177179,45.31283677568,29161.3892226939,0.0,1.0
2023-10-24,46.0,46.39,45.91,46.06,106706,44.8352439595887,45.2153688540287,44.7475228301025,44.8937247125795,109478.07052024,0.0,1.0
2023-10-25,45.57,46.14,45.57,45.98,22488,44.4161318964882,44.9716990499005,44.4161318964882,44.8157503752584,23072.2063413411,0.0,1.0
2023-10-26,44.8663,45.34,44.52,45.3,33908,43.7302501318281,44.1919556766902,43.3927187191497,44.1529685080297,34788.8817423602,0.0,1.0
2023-10-27,44.72,45.2,44.65,45.11,32897,43.5876545624523,44.0555005863785,43.5194270172964,43.9677794568923,33751.6173964381,0.0,1.0
2023-10-30,46.58,46.64,45.94,46.28,37209,45.4005579051661,45.4590386581569,44.7767632065979,45.1081541402123,38175.6370399752,0.0,1.0
2023-10-31,46.62,46.706,46.2,46.45,15974,45.4395450738266,45.5233674864467,45.0301798028912,45.2738496070194,16388.9818612853,0.0,1.0
2023-11-01,47.1324,47.25,46.81,46.85,18968,45.9389707043678,46.0535929802297,45.624734124964,45.6637212936246,19460.7617343721,0.0,1.0
2023-11-02,48.55,48.67,48.22,48.22,121617,47.3206759616963,47.4376374676779,46.9990318202471,46.9990318202471,124776.437149364,0.0,1.0
2023-11-03,49.62,49.75,48.81,48.81,45241,48.363582723365,48.4902910215117,47.5740925579896,47.5740925579896,46416.2970067865,0.0,1.0
2023-11-06,49.94,50.42,49.7301,50.33,43401,48.6754800726491,49.1433260965753,48.4708949051031,49.0556049670891,44528.49641678,0.0,1.0
2023-11-07,50.74,50.9999,50.4569,50.58,61207,49.4552234458593,49.708542574231,49.1792917596646,49.2992747712173,62797.0710394197,0.0,1.0
2023-11-08,50.89,51.0033,50.68,50.86,17197,49.6014253283363,49.7118564835672,49.3967426928686,49.5721849518409,17643.7536664907,0.0,1.0
2023-11-09,50.02,50.89,50.0,50.89,20126,48.7534544099701,49.6014253283363,48.7339608256399,49.6014253283363,20648.8449317784,0.0,1.0
2023-11-10,50.59,50.76,49.88,50.02,45532,49.3090215633824,49.4747170301896,48.6169993196583,48.7534544099701,46714.8567740104,0.0,1.0
2023-11-13,49.89,49.953,49.32,49.47,28035,48.6267461118235,48.6881509024638,48.0711789584112,48.2173808408881,28763.309533062,0.0,1.0
2023-11-14,51.91,51.9499,50.95,50.95,48446,50.5955981291793,50.6344878299182,49.659906081327,49.659906081327,49704.5583605752,0.0,1.0
2023-11-15,51.27,51.66,51.215,51.38,15777,49.9718034306111,50.3519283250511,49.9181960737029,50.0790181444275,16186.8640807248,0.0,1.0
2023-11-16,52.37,52.533,51.56,51.56,54356,51.0439505687752,51.2028232810668,50.2544604033998,50.2544604033998,55768.0917773897,0.0,1.0
2023-11-17,52.76,52.89,52.42,52.42,13548,51.4240754632152,51.5507837613619,51.0926845296008,51.0926845296008,13899.9578225049,0.0,1.0
2023-11-20,53.18,53.4034,52.9001,52.91,15029,51.8334407341506,52.0511840711195,51.5606280214486,51.5702773456921,15419.4321017439,0.0,1.0
2023-11-21,53.32,53.4836,53.17,53.22,74802,51.9698958244624,52.1293533442839,51.8236939419854,51.8724279028111,76745.2498552562,0.0,1.0
2023-11-22,54.14,54.42,54.0179,54.17,15939,52.7691327820029,53.0420429626264,52.6501244496666,52.7983731584982,16353.0726109319,0.0,1.0
2023-11-24,54.18,54.315,54.09,54.09,12934,52.8081199506634,52.9397016448926,52.7203988211772,52.7203988211772,13270.0069734483,0.0,1.0
2023-11-27,54.38,54.54,53.2,54.15,22706,53.0030557939659,53.159004468608,51.8529343184808,52.778879574168,23295.8696721137,0.0,1.0
2023-11-28,54.99,55.2214,54.7699,54.8,14024,53.5976101160387,53.8231508867398,53.3830832204843,53.4124210649013,14388.323627311,0.0,1.0
2023-11-29,55.41,55.61,55.27,55.52,26705,54.0069753869741,54.2019112302767,53.8705202966623,54.1141901007905,27398.7580196334,0.0,1.0
2023-11-30,54.21,54.49,53.93,54.49,21132,52.8373603271588,53.1102705077823,52.5644501465352,53.1102705077823,21680.9793847928,0.0,1.0
2023-12-01,54.68,54.75,54.1,54.33,30787,53.2954595589198,53.3636871040757,52.7301456133423,52.9543218331403,31586.8025894197,0.0,1.0
2023-12-04,54.92,55.0299,54.01,54.55,38270,53.5293825708828,53.6364998167776,52.6424244838562,53.1687512607731,39264.2003149736,0.0,1.0
2023-12-05,55.3,55.6533,55.165,55.22,10858,53.8997606731577,54.2441148403517,53.7681789789285,53.8217863358367,11140.0754382018,0.0,1.0
2023-12-06,54.94,55.72,54.94,55.72,7270,53.5488761552131,54.3091259440931,53.5488761552131,54.3091259440931,7458.864287689,0.0,1.0
2023-12-07,55.14,55.22,54.9,55.19,14437,53.7438119985157,53.8217863358367,53.5098889865526,53.7925459593413,14812.0527814809,0.0,1.0
2023-12-08,55.37,55.4163,55.22,55.265,5748,53.9679882183136,54.0131158660381,53.8217863358367,53.8656469005798,5897.32488660748,0.0,1.0
2023-12-11,54.67,54.93,54.67,54.74,20067,53.2857127667546,53.539129363048,53.2857127667546,53.3539403119105,20588.3121954684,0.0,1.0
2023-12-12,54.705,54.93,54.18,54.75,214119,53.3198265393326,53.539129363048,52.8081199506634,53.3636871040757,219681.507897618,0.0,1.0
2023-12-13,55.75,55.78,54.8,54.9,17819,54.3383663205885,54.3676066970838,53.4124210649013,53.5098889865526,18281.9123441995,0.0,1.0
2023-12-14,56.27,56.7622,56.14,56.14,12628,54.8451995131751,55.3249366235427,54.7184912150285,54.7184912150285,12956.0575275016,0.0,1.0
2023-12-15,56.3533,56.65,56.1658,56.48,44055,54.9263902919106,55.21557761545,54.7436379388145,55.0498821486428,45199.4864090975,0.0,1.0
2023-12-18,57.41,57.44,56.99,56.99,22221,55.9563338199997,55.9855741964951,55.5469685490643,55.5469685490643,22798.2700600739,0.0,1.0
2023-12-19,57.95,58.0,57.53,57.57,20811,56.4826605969166,56.5313945577423,56.0732953259812,56.1122824946418,21351.6402601232,0.0,1.0
2023-12-20,57.8,58.72,57.76,58.0,20752,56.5893879711248,57.4901187139178,56.5502257649164,56.7851990021667,21195.9457948553,0.2595,1.0
2023-12-21,58.57,58.57,57.8553,58.21,18336,57.3432604406363,57.3432604406363,56.6435297212079,56.9908005847608,18728.2605095638,0.0,1.0
2023-12-22,58.46,58.8013,58.3217,58.49,10066,57.2355643735632,57.5697158980363,57.1001610455977,57.2649360282195,10281.3410934375,0.0,1.0
2023-12-26,58.12,58.25,57.9,58.07,20005,56.9026856207919,57.0299627909692,56.6872934866457,56.8537328630314,20432.9652865305,0.0,1.0
2023-12-27,58.56,58.79,58.42,58.42,29645,57.3334698890842,57.5586525747824,57.1964021673548,57.1964021673548,30279.1929977104,0.0,1.0
2023-12-28,58.21,58.53,58.125,58.53,30699,56.9908005847608,57.3040982344279,56.9075808965679,57.3040982344279,31355.7411312772,0.0,1.0
2023-12-29,58.1909,58.5128,58.0201,58.348,15886,56.9721006312963,57.2872584857583,56.8048780107864,57.1259101961797,16225.8478651249,0.0,1.0
2024-01-02,58.57,58.91,58.2,58.84,40711,57.3432604406363,57.6761391934076,56.9810100332087,57.6076053325429,41581.9270072454,0.0,1.0
2024-01-03,58.08,58.24,57.71,58.24,51201,56.8635234145835,57.0201722394171,56.5012730071559,57.0201722394171,52296.3386971082,0.0,1.0
2024-01-04,57.99,58.44,57.99,58.14,3976,56.7754084506146,57.215983270459,56.7754084506146,56.9222667238961,4061.05823440367,0.0,1.0
2024-01-05,58.15,58.4299,57.85,57.85,17364,56.9320572754482,57.2060948133914,56.6383407288853,56.6383407288853,17735.466595117,0.0,1.0
2024-01-08,58.2,58.44,57.2,57.25,16125,56.9810100332087,57.215983270459,56.0019548779989,56.0509076357594,16469.9607720722,0.0,1.0
2024-01-09,57.61,57.915,57.21,57.21,21800,56.4033674916349,56.7019793139739,56.011745429551,56.011745429551,22266.3655709255,0.0,1.0
2024-01-10,57.55,57.69,57.25,57.26,117462,56.3446241823223,56.4816919040517,56.0509076357594,56.0606981873115,119974.854710645,0.0,1.0
2024-01-11,57.7,57.91,57.0101,57.71,60952,56.4914824556038,56.6970840381978,55.8160323040246,56.5012730071559,62255.9410219749,0.0,1.0
2024-01-12,57.67,58.15,57.56,57.65,49983,56.4621108009475,56.9320572754482,56.3544147338744,56.4425296978433,51052.2821253014,0.0,1.0
2024-01-16,56.1,56.72,56.0,56.72,126383,54.9249942072682,55.5320084034982,54.8270886917472,55.5320084034982,129086.70091515,0.0,1.0
2024-01-17,56.0,56.0,55.5,55.92,24376,54.8270886917472,54.8270886917472,54.3375611141423,54.7487642793304,24897.4737227927,0.0,1.0
2024-01-18,57.13,57.13,56.72,56.72,10854,55.9334210171342,55.9334210171342,55.5320084034982,55.5320084034982,11086.1987113223,0.0,1.0
2024-01-19,57.65,57.7,56.955,57.24,63229,56.4425296978433,56.4914824556038,55.7620863649725,56.0411170842073,64581.6526919289,0.0,1.0
2024-01-22,57.42,57.66,57.0,57.0,28048,56.2173470121451,56.4523202493954,55.8061438469569,55.8061438469569,28648.0285107027,0.0,1.0
2024-01-23,57.36,57.5,57.1797,57.37,5256,56.1586037028325,56.2956714245618,55.9820800583481,56.1683942543846,5368.44116700846,0.0,1.0
2024-01-24,58.05,58.57,57.92,58.28,21516,56.8341517599272,57.3432604406363,56.7068745897499,57.0593344456255,21976.2899827538,0.0,1.0
2024-01-25,57.98,58.4,57.9373,58.3,6272,56.7656178990625,57.1768210642506,56.7238122439351,57.0789155487297,6406.17636976353,0.0,1.0
2024-01-26,58.29,58.29,58.0,58.21,15897,57.0691249971776,57.0691249971776,56.7851990021667,56.9908005847608,16237.083187202,0.0,1.0
2024-01-29,59.83,59.83,58.69,58.69,22119,58.5768699362006,58.5768699362006,57.4607470592615,57.4607470592615,22592.1899111606,0.0,1.0
2024-01-30,58.96,59.56,58.96,59.56,5999,57.7250919511681,58.312525044294,57.7250919511681,58.312525044294,6127.33610366891,0.0,1.0
2024-01-31,58.66,59.55,58.55,59.55,10840,57.4313754046052,58.3027344927419,57.3236793375321,58.3027344927419,11071.8992104969,0.0,1.0
2024-02-01,58.9,59.08,58.31,58.83,60183,57.6663486418555,57.8425785697933,57.0887061002818,57.5978147809908,61470.4898694959,0.0,1.0
2024-02-02,58.93,59.28,58.5,58.52,49153,57.6957202965118,58.0383896008352,57.2747265797716,57.2943076828758,50204.5260049405,0.0,1.0
2024-02-05,58.51,58.6798,58.325,58.46,21919,57.2845171313237,57.4507606966783,57.1033919276099,57.2355643735632,22387.9113279411,0.0,1.0
2024-02-06,59.46,59.5,59.06,59.14,13019,58.214619528773,58.2537817349814,57.8229974666891,57.9013218791059,13297.5143746734,0.0,1.0
2024-02-07,59.65,59.75,59.62,59.63,3845,58.4006400082628,58.4985455237838,58.3712683536065,58.3810589051587,3927.2557623949,0.0,1.0
2024-02-08,59.18,59.47,58.8,59.39,14392,57.9404840853143,58.2244100803251,57.5684431263345,58.1460856679083,14699.8868484752,0.0,1.0
2024-02-09,60.0886,60.26,59.4105,59.58,7516,58.8300535993379,58.9978636529408,58.1661562985901,58.3321061473982,7676.78915738881,0.0,1.0
2024-02-12,60.1936,60.45,59.89,59.89,23895,58.9328543906349,59.1838841324307,58.6356132455132,58.6356132455132,24406.1837301498,0.0,1.0
2024-02-13,59.82,60.23,59.69,60.23,7474,58.5670793846485,58.9684919982845,58.4398022144712,58.9684919982845,7633.89065491273,0.0,1.0
2024-02-14,60.5,60.515,59.91,60.13,4785,59.2328368901912,59.2475227175193,58.6551943486174,58.8705864827635,4887.36510352654,0.0,1.0
2024-02-15,61.48,61.53,60.75,61.2,32835,60.1923109422967,60.2412637000572,59.4776006789936,59.918175498838,33537.4364000615,0.0,1.0
2024-02-16,61.31,61.61,60.9,61.13,7603,60.0258715659111,60.319588112474,59.6244589522751,59.8496416379733,7765.6503410893,0.0,1.0
2024-02-20,60.81,61.62,60.6508,61.62,11380,59.5363439883062,60.3293786640261,59.3804784075968,60.3293786640261,11623.4513851896,0.0,1.0
2024-02-21,60.15,60.42,59.69,60.39,38896,58.8901675858677,59.1545124777744,58.4398022144712,59.1251408231181,39728.0988645284,0.0,1.0
2024-02-22,61.52,61.62,61.14,61.14,4365,60.2314731485051,60.3293786640261,59.8594321895254,59.8594321895254,4458.38007876559,0.0,1.0
2024-02-23,61.52,61.63,61.15,61.45,10234,60.2314731485051,60.3391692155782,59.8692227410775,60.1629392876404,10452.9351033418,0.0,1.0
2024-02-26,62.2,62.44,62.18,62.18,8100,60.8972306540478,61.1322038912981,60.8776495509436,60.8776495509436,8273.28262038976,0.0,1.0
2024-02-27,63.24,63.24,62.54,62.6,5471,61.9154480154659,61.9154480154659,61.2301094068191,61.2888527161317,5588.04064396943,0.0,1.0
2024-02-28,63.0085,63.0599,62.805,62.83,2382,61.6887967470349,61.7391201820126,61.4895590229497,61.5140354018299,2432.95792614425,0.0,1.0
2024-02-29,63.73,64.08,63.37,63.84,34117,62.3951850415187,62.7378543458421,62.0427251856432,62.5028811085918,34846.8621184985,0.0,1.0
2024-03-01,64.3649,64.4165,63.71,63.88,111047,63.0167871595614,63.0673064055702,62.3756039384145,62.5420433148002,113422.619153879,0.0,1.0
2024-03-04,63.79,64.23,62.0,63.92,16235,62.4539283508313,62.8847126191236,60.7014196230058,62.5812055210086,16582.3139928429,0.0,1.0
2024-03-05,62.8247,63.17,62.66,63.17,6209,61.5088464095073,61.8469141546012,61.3475960254443,61.8469141546012,6341.82861604939,0.0,1.0
2024-03-06,63.22,63.66,63.16,63.49,8226,61.8958669123617,62.326651180654,61.8371236030491,62.1602118042684,8401.97812781805,0.0,1.0
2024-03-07,63.28,63.365,62.8,63.0,16941,61.9546102216743,62.0378299098671,61.4846637471736,61.6804747782156,17303.4173916078,0.0,1.0
2024-03-08,62.84,63.72,62.785,63.3,4938,61.523825953382,62.3853944899666,61.4699779198455,61.9741913247785,5043.63821968946,0.0,1.0
2024-03-11,62.0,62.2,61.73,62.18,23042,60.7014196230058,60.8972306540478,60.4370747310992,60.8776495509436,23534.9355727186,0.0,1.0
2024-03-12,62.11,62.35,61.25,61.55,150427,60.8091156900789,61.0440889273292,59.9671282565985,60.2608448031614,153645.072189799,0.0,1.0
2024-03-13,62.41,62.55,61.74,62.0,452263,61.1028322366418,61.2398999583712,60.4468652826513,60.7014196230058,461938.224413004,0.0,1.0
2024-03-14,61.5093,62.32,61.32,62.2005,32974,60.2209972583444,61.0147172726729,60.0356621174632,60.8977201816254,33679.410015399,0.0,1.0
2024-03-15,60.73,61.5094,60.5504,61.41,125644,59.4580195758894,60.2210951638599,59.2821812700137,60.123777081432,128331.891550154,0.0,1.0
2024-03-18,62.12,62.273,61.85,62.14,43740,60.818906241631,60.9687016803781,60.5545613497243,60.8384873447352,44675.7261501047,0.0,1.0
2024-03-19,62.6,62.79,61.839,62.34,14770,61.2888527161317,61.4748731956215,60.543791743017,61.0342983757771,15085.9733707601,0.0,1.0
2024-03-20,63.621,63.7753,62.6,62.6,14888,62.2884680296008,62.4395362400497,61.2888527161317,61.2888527161317,15206.4977348596,0.0,1.0
2024-03-21,64.37,64.9282,64.37,64.54,5878,63.021780340853,63.5682889284911,63.021780340853,63.1882197172386,6003.74756082111,0.0,1.0
2024-03-22,63.94,64.2094,63.73,64.13,3432,62.6007866241128,62.8645440829263,62.3951850415187,62.7868071036026,3505.42048804662,0.0,1.0
2024-03-25,64.0227,64.3535,64.0,64.0,4686,62.6817544854486,63.005625930792,62.6595299334253,62.6595299334253,4786.24720483289,0.0,1.0
2024-03-26,63.98,64.2732,63.79,63.96,13491,62.6399488303212,62.9270078018287,62.4539283508313,62.620367727217,13779.6118310714,0.0,1.0
2024-03-27,63.73,64.03,63.55,64.03,5642,62.3951850415187,62.6889015880816,62.2189551135809,62.6889015880816,5762.6988326221,0.0,1.0
2024-03-28,63.77,63.8434,63.58,63.58,6639,62.4343472477271,62.5062098961195,62.2483267682372,62.2483267682372,6781.02756997131,0.0,1.0
2024-04-01,63.4188,63.94,63.21,63.94,35806,62.0905030772174,62.6007866241128,61.8860763608096,62.6007866241128,36571.9947537872,0.0,1.0
2024-04-02,62.37,62.72,62.16,62.72,21740,61.0636700304334,61.4063393347568,60.8580684478394,61.4063393347568,22205.0819959597,0.0,1.0
2024-04-03,62.455,62.74,61.74,61.88,11638,61.1468897186262,61.425920437861,60.4468652826513,60.5839330043806,11886.9707575427,0.0,1.0
2024-04-04,59.97,62.2764,59.59,61.77,94054,58.71393765793,60.9720304679058,58.3418966989503,60.4762369373076,96066.0893306343,0.0,1.0
2024-04-05,60.1814,60.7799,59.9,60.39,42466,58.9209099177413,59.5068744281344,58.6454037970653,59.1251408231181,43374.4715749965,0.0,1.0
2024-04-08,62.58,62.79,62.3,62.67,28629,61.2692716130275,61.4748731956215,60.9951361695687,61.3573865769964,29241.4577949554,0.0,1.0
2024-04-09,62.12,62.35,61.85,62.35,3549,60.818906241631,61.0440889273292,60.5545613497243,61.0440889273292,3624.92345923003,0.0,1.0
2024-04-10,60.8752,61.17,60.66,61.17,13029,59.6001783844259,59.8888038441817,59.3894857150247,59.8888038441817,13307.7283038343,0.0,1.0
2024-04-11,60.38,60.52,59.78,60.3,374952,59.115350271566,59.2524179932953,58.5279171784401,59.0370258591492,382973.31667659,0.0,1.0
2024-04-12,58.7308,59.41,58.33,59.33,163928,57.500692509594,58.1656667710125,57.1082872033859,58.0873423585957,167434.897950031,0.0,1.0
2024-04-15,58.68,59.99,58.22,59.99,49124,57.4509565077094,58.7335187610342,57.0005911363129,58.7335187610342,50174.9056103736,0.0,1.0
2024-04-16,58.55,59.0,58.2,58.6001,36074,57.3236793375321,57.7642541573765,56.9810100332087,57.3727300008081,36845.7280553013,0.0,1.0
2024-04-17,57.75,58.75,57.53,58.75,12588,56.5404352133643,57.519490368574,56.3250430792181,57.519490368574,12857.2940278353,0.0,1.0
2024-04-18,57.86,58.73,57.86,58.4,12363,56.6481312804374,57.4999092654699,56.6481312804374,57.1768210642506,12627.4806217134,0.0,1.0
2024-04-19,57.57,58.1,57.57,58.04,21918,56.3642052854265,56.8831045176877,56.3642052854265,56.8243612083751,22386.889935025,0.0,1.0
2024-04-22,58.68,58.9399,58.1,58.81,23202,57.4509565077094,57.7054129425484,56.8831045176877,57.5782336778866,23698.3584392942,0.0,1.0
2024-04-23,59.4885,59.6949,58.79,58.79,7613,58.2425226006965,58.4445995847318,57.5586525747824,57.5586525747824,7775.86427025027,0.0,1.0
2024-04-24,59.1706,59.47,58.89,58.89,4980,57.9312809668553,58.2244100803251,57.6565580903034,57.6565580903034,5086.53672216556,0.0,1.0
2024-04-25,58.45,58.727,58.01,58.29,17023,57.2257738220111,57.4969721000042,56.7949895537188,57.0691249971776,17387.1716107278,0.0,1.0
2024-04-26,59.08,59.27,58.63,58.65,8374,57.8425785697933,58.0285990492831,57.4020037499489,57.4215848530531,8553.14427940047,0.0,1.0
2024-04-29,59.5967,59.6806,59.26,59.38,12699,58.3484563684902,58.4305990960123,58.018808497731,58.1362951163562,12970.6686415222,0.0,1.0
2024-04-30,59.03,59.6563,59.03,59.41,6359,57.7936258120328,58.4068080557407,57.7936258120328,58.1656667710125,6495.03755346401,0.0,1.0
2024-05-01,58.9325,59.56,58.5898,59.155,5099,57.6981679343998,58.312525044294,57.3626457327094,57.916007706434,5208.08247918116,0.0,1.0
2024-05-02,59.5361,59.7571,59.19,59.29,90089,58.2891256260844,58.5054968153858,57.9502746368663,58.0481801523873,92016.2664183079,0.0,1.0
2024-05-03,59.7757,59.99,59.58,59.86,9803,58.5237072412727,58.7335187610342,58.3321061473982,58.6062415908569,10012.7147565038,0.0,1.0
2024-05-06,60.0,60.13,59.22,59.33,72537,58.7433093125863,58.8705864827635,57.9796462915226,58.0873423585957,74088.7779549644,0.0,1.0
2024-05-07,60.73,60.76,60.02,60.3,43407,59.4580195758894,59.4873912305457,58.7628904156905,59.0370258591492,44335.6023090442,0.0,1.0
2024-05-08,60.83,60.95,60.6,60.6,44736,59.5559250914104,59.6734117100356,59.3307424057121,59.3307424057121,45693.0334945378,0.0,1.0
2024-05-09,61.03,61.3499,60.7,60.83,20911,59.7517361224523,60.0649358666039,59.4286479212331,59.5559250914104,21358.3472685149,0.0,1.0
2024-05-10,61.7,61.77,61.06,61.3,18666,60.4077030764429,60.4762369373076,59.7811077771086,60.016081014359,19065.320171876,0.0,1.0
2024-05-13,61.81,61.9399,61.6,61.6,14680,60.5153991435159,60.6425784081777,60.3097975609219,60.3097975609219,14994.0480083113,0.0,1.0
2024-05-14,62.23,62.28,62.15,62.26,21112,60.926602308704,60.9755550664645,60.8482778962873,60.9559739633603,21563.6472446505,0.0,1.0
2024-05-15,63.0,63.26,62.6901,62.83,12204,61.6804747782156,61.9350291185701,61.3770655856161,61.5140354018299,12465.0791480539,0.0,1.0
2024-05-16,61.33,62.02,61.33,62.02,16100,60.0454526690153,60.72100072611,60.0454526690153,60.72100072611,16444.4259491698,0.0,1.0
2024-05-17,61.2512,61.5,61.0,61.23,7922,59.9683031227847,60.2118920454009,59.722364467796,59.9475471534943,8091.47468132441,0.0,1.0
2024-05-20,62.33,62.67,61.45,61.45,28014,61.024507824225,61.3573865769964,60.1629392876404,60.1629392876404,28613.3011515554,0.0,1.0
2024-05-21,62.5,62.5,62.01,62.01,9673,61.1909472006107,61.1909472006107,60.7112101745579,60.7112101745579,9879.93367741113,0.0,1.0
2024-05-22,61.84,62.34,61.75,62.04,5626,60.5447707981722,61.0342983757771,60.4566558342034,60.7405818292142,5746.35654596455,0.0,1.0
2024-05-23,61.38,62.27,60.77,62.12,18151,60.0944054267758,60.9657645149125,59.4971817820978,60.818906241631,18539.3028200857,0.0,1.0
2024-05-24,61.86,62.1374,61.64,61.68,3769,60.5643519012764,60.8359418013316,60.3489597671303,60.3881219733387,3849.62990077149,0.0,1.0
2024-05-28,62.0785,62.27,61.925,62.27,10306,60.7782754526898,60.9657645149125,60.6279904863651,60.9657645149125,10526.4753933008,0.0,1.0
2024-05-29,61.46,61.92,61.46,61.71,22614,60.1727298391925,60.623095210589,60.1727298391925,60.417493627995,23097.7794046289,0.0,1.0
2024-05-30,61.546,61.98,61.51,61.64,2974,60.2569285825406,60.6818385199016,60.221682596953,60.3489597671303,3037.62253247397,0.0,1.0
2024-05-31,61.8044,61.805,60.78,61.47,10765,60.5099164346468,60.5105038677399,59.5069723336499,60.1825203907446,10995.2947417896,0.0,1.0
2024-06-03,62.2,62.45,62.05,62.45,11177,60.8972306540478,61.1419944428502,60.7503723807663,61.1419944428502,11416.1086232218,0.0,1.0
2024-06-04,61.31,62.0,61.08,62.0,14635,60.0258715659111,60.7014196230058,59.8006888802128,60.7014196230058,14948.0853270869,0.0,1.0
2024-06-05,60.91,61.045,60.7123,60.86,44320,59.6342495038271,59.7664219497805,59.4406902996422,59.5852967460667,45268.1340414413,0.0,1.0
2024-06-06,60.5,60.615,60.01,60.22,36516,59.2328368901912,59.3454282330403,58.7530998641384,58.9587014467324,37297.1837242163,0.0,1.0
2024-06-07,60.3575,60.5049,60.235,60.38,32706,59.0933215305738,59.2376342604517,58.9733872740606,59.115350271566,33405.6767138849,0.0,1.0
2024-06-10,61.1504,61.1504,60.4,60.4,11073,59.8696143631396,59.8696143631396,59.1349313746702,59.1349313746702,11309.8837599476,0.0,1.0
2024-06-11,60.96,61.01,60.62,60.77,8619,60.189625394006,60.2389935250706,59.8539221027664,60.0020264959604,8729.31566795103,0.517257,1.0
2024-06-12,61.4866,61.9291,61.48,61.48,7235,60.7095705503787,61.1464785103008,60.7030539570782,60.7030539570782,7327.60167741336,0.0,1.0
2024-06-13,60.96,61.29,60.84,61.2,9555,60.189625394006,60.5154550590326,60.0711418794508,60.4265924231162,9677.29564999097,0.0,1.0
2024-06-14,60.77,60.8965,60.6787,60.86,9432,60.0020264959604,60.1269278675539,59.9118802886363,60.0908891318767,9552.7213574793,0.0,1.0
2024-06-17,61.19,61.2901,60.73,61.05,8378,60.4167187969033,60.5155537952947,59.9625319911086,60.2784880299223,8485.23107855828,0.0,1.0
2024-06-18,61.0,61.0,60.84,60.91,3281,60.2291198988577,60.2291198988577,60.0711418794508,60.1402572629413,3322.99393277032,0.0,1.0
2024-06-20,60.08,60.26,59.79,60.26,20870,59.3207462872684,59.4984715591011,59.0344111270935,59.4984715591011,21137.1177619374,0.0,1.0
2024-06-21,59.75,59.95,59.63,59.9,18097,58.9949166222418,59.1923891465003,58.8764331076866,59.1430210154357,18328.6257852314,0.0,1.0
2024-06-24,59.54,60.09,59.54,60.09,7605,58.7875704717703,59.3306199134813,58.7875704717703,59.3306199134813,7702.33735407444,0.0,1.0
2024-06-25,59.97,60.22,59.8945,59.97,4456,59.2121363989262,59.4589770542493,59.1375905210186,59.2121363989262,4513.03290595078,0.0,1.0
2024-06-26,60.3093,60.4099,60.07,60.29,3285,59.5471485363308,59.6464772160328,59.3108726610554,59.5280924377398,3327.04512927476,0.0,1.0
2024-06-27,60.5187,60.6,60.06,60.06,6203,59.7539022692295,59.8341748503406,59.3009990348425,59.3009990348425,6282.39297926677,0.0,1.0
2024-06-28,60.71,61.0,60.52,60.6,24276,59.9427847386828,60.2291198988577,59.7551858406372,59.8341748503406,24586.7115854716,0.0,1.0
2024-07-01,60.5731,60.86,60.31,60.34,7559,59.8076147958278,60.0908891318767,59.5478396901657,59.5774605688045,7655.74859427334,0.0,1.0
2024-07-02,60.92,60.94,60.53,60.63,7134,60.1501308891543,60.1698781415801,59.7650594668501,59.8637957289794,7225.30896567614,0.0,1.0
2024-07-03,61.24,61.42,60.69,60.69,7183,60.466086927968,60.6438121998006,59.9230374862569,59.9230374862569,7274.93612285558,0.0,1.0
2024-07-05,62.65,62.78,62.34,62.46,44400,61.8582682239907,61.9866253647588,61.55218581139,61.6706693259451,44968.2811993301,0.0,1.0
2024-07-08,63.36,63.5,63.1501,63.24,20266,62.5592956851086,62.6975264520896,62.3520482708992,62.4408121705534,20525.3870897663,0.0,1.0
2024-07-09,63.51,64.0,63.1401,63.77,65266,62.7074000783025,63.1912077627359,62.3421746446863,62.9641143598386,66101.347764763,0.0,1.0
2024-07-10,63.8941,63.92,62.965,63.25,32829,63.086646061141,63.1122187530325,62.1692874496979,62.4506857967664,33249.1825110993,0.0,1.0
2024-07-11,64.43,64.57,64.2545,64.33,24362,63.6157736898918,63.7540044568728,63.4424915498549,63.5170374277625,24673.8123103171,0.0,1.0
2024-07-12,65.0638,65.36,64.41,64.55,32122,64.2415641192672,64.5340209276941,63.596026437466,63.7342572044469,32533.1335289387,0.0,1.0
2024-07-15,65.06,65.34,64.93,65.04,6289,64.2378121413063,64.5142736752682,64.1094550005382,64.2180648888804,6369.49370411231,0.0,1.0
2024-07-16,65.69,65.69,65.1063,65.19,13401,64.8598505927207,64.8598505927207,64.2835270306721,64.3661692820743,13572.521089014,0.0,1.0
2024-07-17,64.3,64.88,64.12,64.87,106465,63.4874165491238,64.0600868694736,63.3096912772911,64.0502132432606,107827.658961412,0.0,1.0
2024-07-18,63.71,64.22,63.59,64.22,7194,62.904872602561,63.4084275394203,62.7863890880059,63.4084275394203,7286.07691324281,0.0,1.0
2024-07-19,63.86,63.9,63.45,63.55,6958,63.052976995755,63.0924715006067,62.6481583210249,62.7468945831542,7047.0563194806,0.0,1.0
2024-07-22,64.47,64.59,64.0,64.0,6381,63.6552681947435,63.7737517092987,63.1912077627359,63.1912077627359,6462.67122371454,0.0,1.0
2024-07-23,64.83,65.38,64.78,64.78,12788,64.0107187384089,64.5537681801199,63.9613506073443,63.9613506073443,12951.675224708,0.0,1.0
2024-07-24,64.54,64.885,64.39,64.8403,4327,63.724383578234,64.06502368258,63.5762791850401,64.0208885734082,4382.38181868246,0.0,1.0
2024-07-25,63.95,64.74,63.8587,64.37,3695,63.1418396316713,63.9218561024926,63.0516934243473,63.5565319326143,3742.29277098029,0.0,1.0
2024-07-26,64.553,64.8699,64.33,64.708,4019,63.7372192923108,64.0501145069985,63.5170374277625,63.8902604986112,4070.43968784026,0.0,1.0
2024-07-29,62.63,63.15,62.25,62.93,13965,61.8385209715649,62.3519495346371,61.4633231754736,62.1347297579527,14143.7397961406,0.0,1.0
2024-07-30,61.9938,62.38,61.49,62.37,11767,61.2103608718984,61.5916803162417,60.7129275832911,61.5818066900287,11917.6073169486,0.0,1.0
2024-07-31,62.1267,62.658,61.73,62.37,28537,61.3415813642682,61.8661671249611,60.9498946124014,61.5818066900287,28902.2486618307,0.0,1.0
2024-08-01,60.4,61.49,60.17,61.49,48618,59.636702326082,60.7129275832911,59.4096089231847,60.7129275832911,49240.2679132665,0.0,1.0
2024-08-02,59.52,59.92,59.09,59.92,18438,58.7678232193444,59.1627682678615,58.3432572921885,59.1627682678615,18673.9902872353,0.0,1.0
2024-08-05,58.6551,59.19,57.2,57.2,15147,57.9138532881883,58.4419935543178,56.4771419379452,56.4771419379452,15340.8683632039,0.0,1.0
2024-08-06,59.3878,59.77,58.84,58.84,15775,58.6372938808095,59.0146638746676,58.0964166368654,58.0964166368654,15976.9062144016,0.0,1.0
2024-08-07,59.78,61.0,59.78,60.52,11216,59.0245375008805,60.2291198988577,59.0245375008805,59.7551858406372,11359.5549984614,0.0,1.0
2024-08-08,62.19,62.33,61.4,61.64,28003,61.4040814181961,61.542312185177,60.6240649473748,60.8610319764851,28361.4139284874,0.0,1.0
2024-08-09,62.71,62.74,62.08,62.46,21323,61.9175099812683,61.9471308599071,61.2954715298539,61.6706693259451,21595.9157660657,0.0,1.0
2024-08-12,61.66,62.53,61.55,62.19,14636,60.8807792289109,61.7397847094356,60.7721693405687,61.4040814181961,14823.3280097612,0.0,1.0
2024-08-13,62.66,62.66,62.32,62.32,19124,61.8681418502036,61.8681418502036,61.5324385589641,61.5324385589641,19368.7704877475,0.0,1.0
2024-08-14,63.9,64.13,63.05,63.05,68371,63.0924715006067,63.319564903504,62.2532132725078,62.2532132725078,69246.0890513377,0.0,1.0
2024-08-15,65.18,65.2599,64.71,64.71,12381,64.3562956558614,64.4351859293027,63.8922352238538,63.8922352238538,12539.4659803808,0.0,1.0
2024-08-16,65.4219,65.49,65.06,65.2,11608,64.5951386739521,64.6623780684621,64.2378121413063,64.3760429082872,11756.5722558969,0.0,1.0
2024-08-19,65.8849,65.8849,65.0635,65.17,8809,65.0522875676106,65.0522875676106,64.2412679104808,64.3464220296485,8921.74750191214,0.0,1.0
2024-08-20,65.86,66.15,65.48,65.71,13038,65.0277022383405,65.3140373985154,64.6525044422492,64.8795978451465,13204.8750062357,0.0,1.0
2024-08-21,65.07,65.155,64.82,65.07,9193,64.2476857675192,64.3316115903291,64.000845112196,64.2476857675192,9310.66236633877,0.0,1.0
2024-08-22,64.9927,65.39,64.9927,65.18,3308,64.1713626368932,64.5636418063329,64.1713626368932,64.3562956558614,3350.33950917532,0.0,1.0
2024-08-23,65.51,65.56,65.3401,65.3401,1406,64.682125320888,64.7314934519526,64.5143724115304,64.5143724115304,1423.99557131212,0.0,1.0
2024-08-26,66.0218,66.52,65.82,66.47,13835,65.1874575104656,65.6793615683937,64.9882077334887,65.629993437329,14012.0759097462,0.0,1.0
2024-08-27,66.105,66.17,65.81,66.06,7321,65.2696060805572,65.3337846509412,64.9783341072758,65.225174762599,7414.70240225891,0.0,1.0
2024-08-28,66.091,66.55,66.08,66.55,6190,65.2557830038591,65.7089824470324,65.2449220150249,65.7089824470324,6269.22659062732,0.0,1.0
2024-08-29,66.5768,67.01,66.31,66.31,11458,65.7354437652831,66.1631692528271,65.4720154179222,65.4720154179222,11604.6523869803,0.0,1.0
2024-08-30,67.0833,67.2562,66.73,66.73,2794,66.2355429329679,66.4062579301894,65.8867077188651,65.8867077188651,2829.76075835424,0.0,1.0
2024-09-03,64.9,66.22,64.54,66.22,53342,64.0798341218994,65.3831527820058,63.724383578234,65.3831527820058,54024.730985015,0.0,1.0
2024-09-04,64.9197,65.05,64.6,64.62,5403,64.0992851655389,64.2279385150933,63.7836253355116,63.8033725879374,5472.15367837794,0.0,1.0
2024-09-05,64.8138,65.53,64.76,65.35,17247,63.994723463944,64.7018725733138,63.9416033549184,64.5241473014811,17467.7465280371,0.0,1.0
2024-09-06,64.1416,64.95,64.0,64.95,6417,63.331018309911,64.129202252964,63.1912077627359,64.129202252964,6499.13199225453,0.0,1.0
2024-09-09,63.337,63.58,63.02,63.58,13559,62.5365863448188,62.776515461793,62.223592393869,62.776515461793,13732.5433509396,0.0,1.0
2024-09-10,63.3452,63.5,63.0,63.42,6184,62.5446827183134,62.6975264520896,62.2038451414432,62.6185374423861,6263.14979587066,0.0,1.0
2024-09-11,63.95,63.95,63.08,63.46,20720,63.1418396316713,63.1418396316713,62.2828341511466,62.6580319472379,20985.1978930207,0.0,1.0
2024-09-12,64.855,64.93,64.2001,64.41,4343,64.0354028039412,64.1094550005382,63.3887790232566,63.596026437466,4398.58660470024,0.0,1.0
2024-09-13,65.31,65.5799,65.1624,65.1624,2794,64.4846527966294,64.7511419681163,64.3389180737266,64.3389180737266,2829.76075835424,0.0,1.0
2024-09-16,63.7949,64.15,63.775,64.07,23433,62.9886996891088,63.3393121559299,62.9690511729451,63.2603231462264,23732.9219221599,0.0,1.0
2024-09-17,63.0068,63.31,62.73,63.21,18412,62.210559207268,62.5099275540439,61.9372572336941,62.4111912919147,18647.6575099564,0.0,1.0
2024-09-18,63.0223,63.66,62.95,63.66,13943,62.225863327898,62.8555044714964,62.1544770103785,62.8555044714964,14121.4582153662,0.0,1.0
2024-09-19,63.7719,63.94,63.1875,63.57,9840,62.9659903488191,63.1319660054584,62.3889756329356,62.7666418355801,9965.94340093261,0.0,1.0
2024-09-20,63.4948,63.4948,63.06,63.24,5281,62.6923921664588,62.6923921664588,62.2630868987208,62.4408121705534,5348.5921849924,0.0,1.0
2024-09-23,64.175,64.25,64.0285,64.11,15155,63.3639962214622,63.4380484180591,63.2193475974428,63.2998176510781,15348.9707562128,0.0,1.0
2024-09-24,65.3723,65.3723,64.96,65.15,14241,64.546165487936,64.546165487936,64.139075879177,64.3266747772226,14423.2723549473,0.0,1.0
2024-09-25,65.5319,65.83,65.39,65.83,6728,64.7037485622943,64.9980813597017,64.5636418063329,64.9980813597017,6814.11252047506,0.0,1.0
2024-09-26,66.92,67.22,66.5401,67.07,12450,66.0743066169108,66.3705154032986,65.6992075570816,66.2224110101047,12609.3491200824,0.0,1.0
2024-09-27,66.5,67.07,66.395,67.07,13477,65.6596143159678,66.2224110101047,65.5559412407321,66.2224110101047,13649.4938225985,0.0,1.0
2024-09-30,67.522,67.57,66.87,67.08,15519,66.668698914929,66.716092320751,66.0249384858461,66.2322846363176,15717.6296381172,0.0,1.0
2024-10-01,65.4,67.07,65.17,66.98,153079,64.5735154325458,66.2224110101047,64.3464220296485,66.1335483741883,155038.277425952,0.0,1.0
2024-10-02,65.4608,65.644,65.03,65.18,18534,64.6335470799204,64.8144319121412,64.2081912626675,64.3562956558614,18771.219003342,0.0,1.0
2024-10-03,65.0888,65.32,64.84,65.15,7139,64.2662481847995,64.4945264228424,64.0205923646218,64.3266747772226,7230.3729613067,0.0,1.0
2024-10-04,65.4993,65.5001,65.13,65.14,5364,64.6715605408402,64.6723504309372,64.3069275247967,64.3168011510097,5432.65451245961,0.0,1.0
2024-10-07,64.79,65.66,64.74,65.08,19647,63.9712242335572,64.8302297140819,63.9218561024926,64.2575593937321,19898.4644307036,0.0,1.0
2024-10-08,65.94,66.02,65.425,65.44,9579,65.1066912480439,65.1856802577473,64.5981994980781,64.6130099373975,9701.60282901763,0.0,1.0
2024-10-09,66.605,66.62,65.57,65.96,3445,65.7632873912035,65.7780978305229,64.7413670781655,65.1264385004697,3489.09298945253,0.0,1.0
2024-10-10,66.56,66.66,65.86,65.86,37568,65.7188560732454,65.8175923353746,65.0277022383405,65.0277022383405,38048.8375697395,0.0,1.0
2024-10-11,66.6927,67.03,66.22,66.43,5995,65.8498790930909,66.182916505253,65.3831527820058,65.5904989324773,6071.73076103567,0.0,1.0
2024-10-14,67.35,67.46,67.0,67.29,12916,66.4988725440666,66.6074824324088,66.1532956266142,66.4396307867891,13081.3135128502,0.0,1.0
2024-10-15,67.51,67.65,67.15,67.4,4928,66.6568505634735,66.7950813304545,66.3014000198081,66.5482406751313,4991.07409347519,0.0,1.0
2024-10-16,67.2773,67.44,67.15,67.4,86898,66.4270912814987,66.587735179983,66.3014000198081,66.5482406751313,88010.2184607969,0.0,1.0
2024-10-17,67.7091,68.07,67.4,67.74,73523,66.8534344613729,67.2097736313974,66.5482406751313,66.8839439663708,74464.0301490618,0.0,1.0
2024-10-18,68.0,68.0,67.55,67.97,18646,67.1406582479069,67.1406582479069,66.6963450683252,67.1110373692681,18884.6525054664,0.0,1.0
2024-10-21,68.2201,68.66,68.0,68.28,17528,67.3579767608535,67.7923175779601,67.1406582479069,67.4171197818689,17752.3430824743,0.0,1.0
2024-10-22,67.92,68.09,67.65,68.09,44703,67.0616692382035,67.2295208838233,66.7950813304545,67.2295208838233,45275.1593345417,0.0,1.0
2024-10-23,66.96,67.49,66.96,67.32,11439,66.1138011217625,66.6371033110476,66.1138011217625,66.4692516654279,11585.4092035842,0.0,1.0
2024-10-24,67.41,68.1999,66.79,67.74,7797,66.5581143013442,67.3380320359034,65.9459494761427,66.8839439663708,7896.79478628776,0.0,1.0
2024-10-25,67.23,67.82,67.1,67.44,5192,66.3803890295115,66.9629329760742,66.2520318887434,66.587735179983,5258.45306276851,0.0,1.0
2024-10-28,69.08,69.08,68.335,68.62,55497,68.2070098789031,68.2070098789031,67.47142472604,67.7528230731084,56207.3131017843,0.0,1.0
2024-10-29,68.52,68.7309,67.71,68.26,20494,67.6540868109792,67.8623215878098,66.854323087732,67.397372529443,20756.3052905196,0.0,1.0
2024-10-30,69.0,69.4236,68.7,68.9,13116,68.1280208691997,68.5462676755793,67.8318120828119,68.0292846070704,13283.8733380724,0.0,1.0
2024-10-31,68.3334,69.08,68.15,69.05,14205,67.4698449458459,68.2070098789031,67.2887626411008,68.1773890002643,14386.8115864073,0.0,1.0
2024-11-01,68.211,68.568,68.1204,68.26,7668,67.3489917609997,67.7014802168012,67.2595367075106,67.397372529443,7766.14369901944,0.0,1.0
2024-11-04,68.1474,68.3847,68.0,68.21,8354,67.2861954982855,67.5204966483182,67.1406582479069,67.3480043983784,8460.92389953161,0.0,1.0
2024-11-05,68.81,68.81,68.39,68.44,11816,67.9404219711541,67.9404219711541,67.5257296702111,67.5750978012757,11967.234474128,0.0,1.0
2024-11-06,69.41,69.96,68.99,69.42,52878,68.5328395439297,69.0758889856407,68.1181472429868,68.5427131701426,53554.7921904995,0.0,1.0
2024-11-07,70.24,70.24,69.56,69.91,62612,69.3523505196027,69.3523505196027,68.6809439371236,69.0265208545761,63413.3788840643,0.0,1.0
2024-11-08,70.11,70.31,69.6701,70.12,15427,69.2239933788346,69.4214659030932,68.789652561728,69.2338670050476,15624.452118515,0.0,1.0
2024-11-11,70.49,70.49,69.83,70.14,18131,69.5991911749259,69.5991911749259,68.9475318448727,69.2536142574734,18363.0609555192,0.0,1.0
2024-11-12,70.73,71.21,70.445,70.88,23725,69.8361582040361,70.3100922622566,69.5547598569677,69.98426259723,24028.6592669844,0.0,1.0
2024-11-13,70.87,71.59,70.84,71.1,32835,69.9743889710171,70.6852900583479,69.9447680923783,70.2014823739144,33255.2593058559,0.0,1.0
2024-11-14,70.7,70.76,70.35,70.59,22319,69.8065373253974,69.8657790826749,69.4609604079449,69.6979274370552,22604.6636956722,0.0,1.0
2024-11-15,69.63,70.37,69.59,70.37,22312,68.7500593206141,69.4807076603708,68.7105648157624,69.4807076603708,22597.5741017895,0.0,1.0
2024-11-18,70.14,70.31,69.89,70.12,15294,69.2536142574734,69.4214659030932,69.0067736021502,69.2338670050476,15489.7498347422,0.0,1.0
2024-11-19,70.52,70.68,69.46,69.59,29031,69.6288120535647,69.7867900729715,68.5822076749943,68.7105648157624,29402.5714301295,0.0,1.0
2024-11-20,71.33,71.71,70.97,71.23,43444,70.4285757768118,70.803773572903,70.0731252331464,70.3298395146825,44000.0452347679,0.0,1.0
2024-11-21,72.62,72.63,71.64,71.66,14772,71.7022735582794,71.7121471844924,70.7346581894125,70.7544054418384,14961.0686909123,0.0,1.0
2024-11-22,72.6,72.7256,72.32,72.51,12229,71.6825263058536,71.806539051088,71.4060647718916,71.5936636699372,12385.5205132119,0.0,1.0
2024-11-25,74.12,74.39,73.72,73.98,45899,73.1833174902186,73.4499053979676,72.7883724417015,73.0450867232376,46486.4670893705,0.0,1.0
2024-11-26,74.64,74.68,74.25,74.58,35029,73.6967460532908,73.7362405581425,73.3116746309866,73.6375042960132,35477.3405885435,0.0,1.0
2024-11-27,73.5,74.22,73.26,74.09,29578,72.5711526650171,73.2820537523478,72.3341856359068,73.1536966115798,29956.5725521123,0.0,1.0
2024-11-29,74.27,74.28,73.5,73.5,13662,73.3314218834125,73.3412955096254,72.5711526650171,72.5711526650171,13836.861660929,0.0,1.0
2024-12-02,74.42,74.85,74.21,74.48,20138,73.4795262766064,73.9040922037623,73.2721801261349,73.538768033884,20395.7488016241,0.0,1.0
2024-12-03,75.69,75.77,74.9,74.9,23252,74.7334768056482,74.8124658153516,73.9534603348269,73.9534603348269,23549.6052803338,0.0,1.0
2024-12-04,76.43,76.5269,75.72,75.75,15289,75.4641251454048,75.5598005834081,74.7630976842869,74.7927185629257,15484.6858391117,0.0,1.0
2024-12-05,76.05,76.57,76.01,76.57,59707,75.0889273493136,75.6023559123858,75.0494328444619,75.6023559123858,60471.1974227117,0.0,1.0
2024-12-06,76.4828,76.7399,76.19,76.57,15205,75.5162578918091,75.7701088217434,75.2271581162945,75.6023559123858,15399.6107125183,0.0,1.0
2024-12-09,77.75,77.99,77.5,77.59,44967,76.7674438055112,77.0044108346215,76.5206031501881,76.6094657861044,45542.5383038351,0.0,1.0
2024-12-10,76.64,77.45,76.47,77.45,23706,75.6714712958763,76.4712350191234,75.5036196502565,76.4712350191234,24009.4160835883,0.0,1.0
2024-12-11,76.95,77.15,76.57,76.57,9589,75.977553708477,76.1750262327356,75.6023559123858,75.6023559123858,9711.73082027875,0.0,1.0
2024-12-12,76.91,77.35,76.85,76.85,47973,75.9380592036253,76.3724987569941,75.8788174463478,75.8788174463478,48587.0124769248,0.0,1.0
2024-12-13,76.18,77.27,76.07,77.27,99529,75.2172844900816,76.2935097472907,75.1086746017394,76.2935097472907,100802.884222706,0.0,1.0
2024-12-16,76.74,77.01,76.24,76.24,29187,75.7702075580056,76.0367954657546,75.2765262473592,75.2765262473592,29560.5680938028,0.0,1.0
2024-12-17,77.28,77.45,76.89,77.21,24595,76.8440848669012,77.01312594386,76.4562847491723,76.7744797175653,24734.5205983276,0.547622,1.0
2024-12-18,75.76,77.98,75.6299,77.08,90079,75.3326587670346,77.5401363602608,75.2032926251974,76.6452130116556,90589.9931277394,0.0,1.0
2024-12-19,75.49,76.04,75.03,75.75,37427,75.0641817624531,75.6110793643785,74.6067764953882,75.3227151742723,37639.3129674164,0.0,1.0
2024-12-20,76.39,76.68,75.0,75.0,38701,75.9591051110583,76.2474693011644,74.5769457171013,74.5769457171013,38920.5400152826,0.0,1.0
2024-12-23,76.55,76.61,76.01,76.36,31679,76.1182025952548,76.1778641518284,75.5812485860916,75.9292743327714,31858.706161188,0.0,1.0
2024-12-24,77.34,77.485,76.56,76.56,46651,76.9037464234749,77.047928518528,76.128146188017,76.128146188017,46915.638155421,0.0,1.0
2024-12-26,76.62,76.85,76.1,76.85,25279,76.1878077445907,76.4165103781232,75.6707409209522,76.4165103781232,25422.4007401961,0.0,1.0
2024-12-27,75.67,76.0,75.2811,75.92,62754,75.2431664321741,75.5713049933293,74.856460109649,75.4917562512311,63109.9859982699,0.0,1.0
2024-12-30,76.0,76.1288,75.23,75.83,22580,75.5713049933293,75.6993784681075,74.8056483506338,75.4022639163706,22708.0900634372,0.0,1.0
2024-12-31,77.05,77.06,76.515,76.84,33070,76.6153822333688,76.6253258261311,76.0834000205868,76.4065667853609,33257.5969175317,0.0,1.0
2025-01-02,76.61,77.62,76.445,77.19,85436,76.1778641518284,77.1821670208188,76.0137948712508,76.7545925320407,85920.6546793542,0.0,1.0
2025-01-03,76.91,77.62,76.79,77.62,23647,76.4761719346969,77.1821670208188,76.3568488215495,77.1821670208188,23781.1428578431,0.0,1.0
2025-01-06,78.15,78.67,78.08,78.31,54246,77.7091774372196,78.2262442608582,77.6395722878836,77.8682749214161,54553.7224792388,0.0,1.0
2025-01-07,77.72,78.87,77.54,78.87,128055,77.2816029484415,78.4251161161038,77.1026182787205,78.4251161161038,128781.42041955,0.0,1.0
2025-01-08,77.45,77.5893,76.7901,77.1,45533,77.01312594386,77.1516401910385,76.3569482574771,76.6651001971802,45791.2960521915,0.0,1.0
2025-01-10,76.46,76.92,76.0,76.92,66667,76.0287102603942,76.4861155274591,75.5713049933293,76.4861155274591,67045.1833595733,0.0,1.0
2025-01-13,77.5,77.56,76.66,76.77,34578,77.0628439076714,77.1225054642451,76.2275821156398,76.3369616360249,34774.1513823529,0.0,1.0
2025-01-14,78.77,78.92,78.308,78.32,88752,78.325680188481,78.4748340799152,77.8662862028636,77.8782185141783,89255.4654256055,0.0,1.0
2025-01-15,80.38,80.48,79.86,80.11,86278,79.9265986232081,80.0260345508309,79.4095317995695,79.6581216186265,86767.4311113033,0.0,1.0
2025-01-16,80.7,80.9099,80.2396,80.4,108880,80.244793591601,80.4535096036813,79.7869905808257,79.9464858087326,109497.645974625,0.0,1.0
2025-01-17,81.65,81.87,80.81,80.81,43324,81.1894349040177,81.4081939447878,80.3541731119861,80.3541731119861,43569.7650092272,0.0,1.0
2025-01-21,82.55,82.705,82.0,82.34,140261,82.0843582526229,82.2384839404382,81.5374606506975,81.875542804615,141056.661664648,0.0,1.0
2025-01-22,82.36,82.69,82.092,82.38,24799,81.8954299901395,82.2235685512948,81.6289417041104,81.9153171756641,24939.6778336217,0.0,1.0
2025-01-23,81.38,81.64,80.93,81.64,34634,80.9209578994361,81.1794913112554,80.4734962251335,81.1794913112554,34830.4690547866,0.0,1.0
2025-01-24,81.44,81.8,81.3546,81.39,16378,80.9806194560098,81.3385887954519,80.8957011738199,80.9309014921984,16470.9078414071,0.0,1.0
2025-01-27,79.87,80.0834,79.1298,79.52,87097,79.4194753923318,79.6316716618788,78.6834506560678,79.071449645652,87591.0770706459,0.0,1.0
2025-01-28,80.53,80.75,79.47,79.47,41105,80.0757525146423,80.2945115554124,79.0217316818406,79.0217316818406,41338.1772390427,0.0,1.0
2025-01-29,80.2,80.79,79.87,80.79,121990,79.747613953487,80.3342859264616,79.4194753923318,80.3342859264616,122682.015360438,0.0,1.0
2025-01-30,80.37,80.795,80.0787,80.53,24389,79.9166550304458,80.3392577228427,79.6269981732806,80.0757525146423,24527.3520175894,0.0,1.0
2025-01-31,80.63,81.4034,80.3301,80.53,64785,80.1751884422651,80.9442259064998,79.8769800953243,80.0757525146423,65152.5072967128,0.0,1.0
2025-02-03,79.72,79.96,78.74,79.64,70207,79.2703215008976,79.5089677271923,78.2958494101941,79.1907727587993,70605.2647955594,0.0,1.0
2025-02-04,80.98,81.03,80.33,80.33,53607,80.5232141889449,80.5729321527563,79.8768806593967,79.8768806593967,53911.0976098616,0.0,1.0
2025-02-05,82.68,82.68,81.8164,82.02,61158,82.2136249585325,82.2136249585325,81.354896287582,81.557347836222,61504.9323339101,0.0,1.0
2025-02-06,82.25,82.57,81.74,82.37,68393,81.7860504697545,82.1042454381474,81.2789272388782,81.9053735829018,68780.974477797,0.0,1.0
2025-02-07,81.28,82.55,81.22,82.34,73817,80.8215219718133,82.0843582526229,80.7618604152396,81.875542804615,74235.7433220877,0.0,1.0
2025-02-10,82.64,83.13,82.45,82.45,59841,82.1738505874834,82.6610866328351,81.9849223250001,81.9849223250001,60180.4613589965,0.0,1.0
2025-02-11,82.1,82.45,81.94,82.2,34760,81.6368965783203,81.9849223250001,81.4777990941238,81.7363325059431,34957.1838177624,0.0,1.0
2025-02-12,81.21,81.69,80.4451,80.6,413647,80.7519168224773,81.2292092750668,79.9913314120905,80.1453576639782,415993.504449539,0.0,1.0
2025-02-13,83.17,83.17,81.9652,82.46,41219,82.7008610038842,82.7008610038842,81.5028569478847,81.9948659177623,41452.8239293541,0.0,1.0
2025-02-14,82.91,83.26,82.545,83.15,54635,82.442327592065,82.7903533387448,82.0793864562417,82.6809738183597,54944.9291681084,0.0,1.0
2025-02-18,83.68,84.0,83.49,83.91,38088,83.2079842347605,83.5261792031535,83.0190559722772,83.436686868293,38304.0626366782,0.0,1.0
2025-02-19,83.32,83.92,83.25,83.84,104255,82.8500148953184,83.4466304610552,82.7804097459825,83.367081718957,104846.409635237,0.0,1.0
2025-02-20,82.16,83.16,81.9467,83.16,48293,81.6965581348939,82.690917411122,81.4844613012745,82.690917411122,48566.9527649943,0.0,1.0
2025-02-21,80.85,82.14,80.5,82.14,158428,80.3939474830352,81.6766709493694,80.0459217363554,81.6766709493694,159326.718005767,0.0,1.0
2025-02-24,79.79,80.92,79.2101,80.92,53661,79.3399266502336,80.4635526323712,78.7632977059489,80.4635526323712,53965.4039368512,0.0,1.0
2025-02-25,79.42,80.16,78.852,80.16,77315,78.9720137180292,79.7078395824379,78.4072176491317,79.7078395824379,77753.5865037485,0.0,1.0
2025-02-26,79.87,80.67,79.77,80.06,32449,79.4194753923318,80.2149628133142,79.320039464709,79.6084036548151,32633.0741571511,0.0,1.0
2025-02-27,78.82,80.675,78.82,80.52,46764,78.3753981522924,80.2199346096953,78.3753981522924,80.06580892188,47029.2791730104,0.0,1.0
2025-02-28,79.07,79.1957,78.057,78.69,40225,78.6239879713494,78.7489789323712,77.6167020245304,78.2461314463827,40453.1852436563,0.0,1.0
2025-03-03,78.94,80.67,78.72,80.51,50163,78.4947212654397,80.2149628133142,78.2759622246696,80.0558653291177,50447.5607551903,0.0,1.0
2025-03-04,77.95,78.71,76.71,78.08,238590,77.510305581974,78.2660186319073,76.2773000794512,77.6395722878836,239943.454749135,0.0,1.0
2025-03-05,79.16,79.2999,77.8401,77.96,144897,78.7134803062099,78.8525911689542,77.4010254975165,77.5202491747363,145718.960403979,0.0,1.0
2025-03-06,77.23,78.78,77.13,78.37,65978,76.7943669030898,78.3356237812432,76.694930975467,77.9279364779898,66352.2748540946,0.0,1.0
2025-03-07,77.63,77.92,76.29,77.33,35560,77.192110613581,77.4804748036871,75.8596691834355,76.8938028307126,35761.7219953864,0.0,1.0
2025-03-10,75.74,77.46,75.09,77.46,219383,75.3127715815101,77.0230695366223,74.6664380519619,77.0230695366223,220627.498777105,0.0,1.0
2025-03-11,76.04,76.83,75.52,75.52,321947,75.6110793643785,76.3966231925986,75.0940125407399,75.0940125407399,323773.315839389,0.0,1.0
2025-03-12,77.8,78.32,77.22,77.96,92368,77.3611516905398,77.8782185141783,76.7844233103275,77.5202491747363,92891.977988466,0.0,1.0
2025-03-13,76.76,77.76,76.59,77.76,50839,76.3270180432627,77.3213773194907,76.1579769663039,77.3213773194907,51127.3955152826,0.0,1.0
2025-03-14,78.13,78.25,77.17,77.17,50299,77.689290251695,77.8086133648424,76.7347053465161,76.7347053465161,50584.3322453864,0.0,1.0
2025-03-17,79.28,79.5355,78.47,78.47,24229,78.8328034193572,79.0868622144335,78.0273724056126,78.0273724056126,24366.4443820646,0.0,1.0
2025-03-18,77.7,78.39,77.3,78.39,165127,77.261715762917,77.9478236635143,76.8639720524258,77.9478236635143,166063.719570646,0.0,1.0
2025-03-19,78.16,78.22,77.19,77.19,90340,77.7191210299819,77.7787825865556,76.7545925320407,76.7545925320407,90852.4737081891,0.0,1.0
2025-03-20,77.22,77.81,76.75,76.8,64843,76.7844233103275,77.3710952833021,76.3170744505004,76.3667924143118,65210.8363145906,0.0,1.0
2025-03-21,77.17,77.17,76.5,76.5,14430,76.7347053465161,76.7347053465161,76.0684846314434,76.0684846314434,14511.8573788927,0.0,1.0
2025-03-24,76.73,76.94,75.82,75.93,108260,76.2971872649758,76.5060027129837,75.3923203236083,75.5016998439934,108874.128886967,0.0,1.0
2025-03-25,77.54,77.55,77.07,77.07,43017,77.1026182787205,77.1125618714828,76.6352694188933,76.6352694188933,43261.023483564,0.0,1.0
2025-03-26,75.72,76.57,75.395,76.54,35973,75.2928843959855,76.1380897807793,74.9697176312114,76.1082590024925,36177.0648295848,0.0,1.0
2025-03-27,76.13,76.31,75.19,75.93,25533,75.700571699239,75.87955636896,74.7658739795847,75.5016998439934,25677.8416115917,0.0,1.0
2025-03-28,74.75,75.93,74.46,75.93,51696,74.3283558980443,75.5016998439934,74.0399917079382,75.5016998439934,51989.2570380623,0.0,1.0
2025-03-31,74.36,74.47,73.12,73.86,58555,73.9405557803154,74.0499353007005,72.7075502777927,73.4433761422014,58887.166238466,0.0,1.0
2025-04-01,75.48,75.48,74.49,74.8,18856,75.0542381696908,75.0542381696908,74.069822486225,74.3780738618557,18962.9648465975,0.0,1.0
2025-04-02,76.4,76.69,74.83,74.99,133394,75.9690487038206,76.2574128939267,74.4079046401426,74.5670021243391,134150.707082468,0.0,1.0
2025-04-03,74.19,75.4659,74.045,75.14,36965,73.7715147033566,75.040217703896,73.6273326083036,74.7161560157733,37174.6921698385,0.0,1.0
2025-04-04,70.8,72.78,70.25,72.78,63684,70.4006367569437,72.3694681238751,69.8537391550182,72.3694681238751,64045.2616297578,0.0,1.0
2025-04-07,70.0,72.565,67.96,69.12,52082,69.6051493359612,72.1556808794861,67.5766564124561,68.7301131728806,52377.4467087659,0.0,1.0
2025-04-08,69.8,72.2348,69.02,72.12,34630,69.4062774807156,71.8273434464756,68.6306772452578,71.7131910015647,34826.4463638985,0.0,1.0
2025-04-09,73.63,74.45,69.03,69.89,24384,73.214673508669,74.0300481151759,68.6406208380201,69.4957698155762,24522.3236539792,0.0,1.0
2025-04-10,72.3,73.23,71.0053,72.92,16913,71.8921756712857,72.8169297981778,70.6047787163533,72.5086784225471,17008.9427476932,0.0,1.0
2025-04-11,73.83,74.0499,72.5,73.05,10611,73.4135453639146,73.6322049687571,72.0910475265313,72.6379451284567,10671.1932534602,0.0,1.0
2025-04-14,75.19,76.105,74.56,75.61,10863,74.7658739795847,75.6757127173333,74.139427635561,75.1835048756004,10924.6227794118,0.0,1.0
2025-04-15,75.6,76.1105,75.55,75.56,5861,75.1735612828381,75.6811816933526,75.1238433190267,75.133786911789,5894.24782381777,0.0,1.0
2025-04-16,75.13,75.9884,74.625,75.76,19004,74.706212423011,75.5597704257251,74.2040609885158,75.3326587670346,19111.8044094579,0.0,1.0
2025-04-17,75.27,75.8399,74.84,75.27,15284,74.8454227216829,75.4121080732052,74.4178482329049,74.8454227216829,15370.7018835063,0.0,1.0
2025-04-21,72.95,74.22,72.11,74.04,17956,72.5385092008339,73.8013454816435,71.7032474088024,73.6223608119224,18057.8593967705,0.0,1.0
2025-04-22,74.2083,74.3607,73.8,73.8,5527,73.7897114781116,73.9412518318088,73.3837145856277,73.3837145856277,5558.35313465975,0.0,1.0
2025-04-23,75.91,76.6297,75.57,76.04,12232,75.4818126584688,76.1974530295701,75.1437305045513,75.6110793643785,12301.3887358708,0.0,1.0
2025-04-24,77.66,77.78,76.16,76.29,31882,77.2219413918679,77.3412645050152,75.7304024775258,75.8596691834355,32062.8577237601,0.0,1.0
2025-04-25,77.77,77.8918,77.24,77.24,10104,77.3313209122529,77.4524338720975,76.8043104958521,76.8043104958521,10161.317183391,0.0,1.0
2025-04-28,77.28,77.55,76.64,77.55,6592,76.8440848669012,77.1125618714828,76.2076949301153,77.1125618714828,6629.39458362169,0.0,1.0
2025-04-29,78.2512,78.5103,77.41,77.41,6262,77.8098065959739,78.0674450844445,76.9733515728109,76.9733515728109,6297.52258535179,0.0,1.0
2025-04-30,78.365,78.51,76.91,77.51,8386,77.9229646816086,78.0671467766617,76.4761719346969,77.0727875004337,8433.57144694348,0.0,1.0
2025-05-01,78.7,79.3381,78.6547,78.9231,19507,78.256075039145,78.8905756933061,78.2110305639319,78.4779165936715,19617.657788639,0.0,1.0
2025-05-02,79.65,79.9902,79.49,79.58,52418,79.2007163515616,79.5389973773344,79.0416188673651,79.1311112022257,52715.352743368,0.0,1.0
2025-05-05,79.55,79.8912,79.2001,79.26,5860,79.1012804239388,79.4405558089878,78.7533541131866,78.8129162338327,5893.24215109573,0.0,1.0
2025-05-06,79.94,80.11,79.46,79.52,11590,79.4890805416677,79.6581216186265,79.0117880890783,79.071449645652,11655.7468483276,0.0,1.0
2025-05-07,81.47,81.79,80.79,80.79,66429,81.0104502342966,81.3286452026896,80.3342859264616,80.3342859264616,66805.8332517301,0.0,1.0
2025-05-08,82.88,83.045,81.92,82.67,24502,82.4124968137781,82.5765660943557,81.4579119085992,82.2036813657702,24640.9930351788,0.0,1.0
2025-05-09,82.51,83.045,82.26,82.96,8662,82.0445838815738,82.5765660943557,81.7959940625168,82.4920455558763,8711.13711822376,0.0,1.0
2025-05-12,82.7564,83.24,82.4106,83.24,17847,82.2895940072363,82.7704661532202,81.9457445695167,82.7704661532202,17948.2410700692,0.0,1.0
2025-05-13,82.95,83.3999,82.16,82.47,30970,82.4821019631141,82.9294642014891,81.6965581348939,82.0048095105246,31145.6842012687,0.0,1.0
2025-05-14,83.2914,83.63,82.96,83.31,37458,82.8215762200183,83.1582662709491,82.4920455558763,82.8400713025562,37670.4888217993,0.0,1.0
2025-05-15,82.74,83.23,82.2282,83.23,10353,82.2732865151062,82.7605225604579,81.7643734375327,82.7605225604579,10411.7296911765,0.0,1.0
2025-05-16,82.9325,83.38,82.745,83.0,6058,82.4647006757801,82.9096764518921,82.2782583114873,82.5318199269255,6092.36535005767,0.0,1.0
2025-05-19,83.394,83.47,82.38,82.38,23689,82.9235974817593,82.9991687867526,81.9153171756641,81.9153171756641,23823.3811121684,0.0,1.0
2025-05-20,83.621,83.78,83.31,83.72,12637,83.1493170374631,83.3074201623833,82.8400713025562,83.2477586058097,12708.686188293,0.0,1.0
2025-05-21,81.75,82.76,81.56,82.45,19664,81.2888708316405,82.2931737006308,81.0999425691571,81.9849223250001,19775.5484059977,0.0,1.0
2025-05-22,81.0904,81.4572,80.56,81.08,13359,80.6329914530405,80.9977224355609,80.1055832929291,80.6226501165677,13434.7818935986,0.0,1.0
2025-05-23,81.2324,81.509,80.65,80.65,20414,80.7741904702648,81.0492302460695,80.1950756277896,80.1950756277896,20529.8029475202,0.0,1.0
2025-05-27,84.18,84.49,83.48,83.77,35743,83.7051638728746,84.0134152485052,83.0091123795149,83.2974765696211,35945.7601035179,0.0,1.0
2025-05-28,84.61,85.01,84.52,85.01,5505,84.1327383616526,84.5304820721438,84.0432460267921,84.5304820721438,5536.22833477509,0.0,1.0
2025-05-29,85.18,85.49,84.27,85.25,50080,84.6995231491026,85.0077745247332,83.7946562077351,84.7691282984385,50364.0899192618,0.0,1.0
2025-05-30,84.7671,85.05,83.8568,85.05,9076,84.288952203948,84.5702564431929,83.3837869547977,84.5702564431929,9127.48562514418,0.0,1.0
2025-06-02,85.37,85.37,84.12,84.4,14531,84.8884514115859,84.8884514115859,83.6455023163009,83.9239229136447,14613.4303238178,0.0,1.0
2025-06-03,85.3,85.48,85.0035,85.2,14224,84.8188462622499,84.997830931971,84.5240187368483,84.7194103346271,14304.6887981546,0.0,1.0
2025-06-04,85.7,85.9999,85.1,85.1,42914,85.2165899727411,85.5147983196819,84.6199744070043,84.6199744070043,43157.4391931949,0.0,1.0
2025-06-05,86.12,86.74,85.85,86.39,7788,85.6342208687569,86.2507236200183,85.3657438641753,85.9026978733385,7832.17915916955,0.0,1.0
2025-06-06,86.43,86.49,86.223,86.49,5287,85.9424722443876,86.0021338009613,85.7366398742084,86.0021338009613,5316.99168137255,0.0,1.0
2025-06-09,86.2005,86.7555,85.98,86.74,13127,85.7142667904933,86.2661361887998,85.495010570085,86.2507236200183,13201.4658220877,0.0,1.0
2025-06-10,86.04,86.57,85.684,86.57,7039,85.5546721266587,86.0816825430595,85.2006802243215,86.0816825430595,7078.93029036909,0.0,1.0
2025-06-11,85.22,86.4977,85.11,86.11,84429,84.7392975201517,86.0097903673882,84.6299179997666,85.6242772759946,84907.9422482699,0.0,1.0
2025-06-12,84.14,84.32,83.65,83.65,86982,83.6653895018254,83.8443741715465,83.1781534564737,83.1781534564737,87475.4247076125,0.0,1.0
2025-06-13,82.0,83.2,81.9,82.85,133883,81.5374606506975,82.7306917821711,81.4380247230747,82.3826660354913,134642.481043541,0.0,1.0
2025-06-16,86.7,86.88,85.165,85.2,152668,86.7,86.88,85.165,85.2,152668,0.491825,1.0
2025-06-17,86.47,86.58,85.84,86.34,124426,86.47,86.58,85.84,86.34,124426,0.0,1.0
2025-06-18,87.2933,87.739,86.63,87.17,98578,87.2933,87.739,86.63,87.17,98578,0.0,1.0
2025-06-20,87.455,88.69,87.25,88.2,71941,87.455,88.69,87.25,88.2,71941,0.0,1.0
2025-06-23,89.34,89.38,87.6,88.0,179979,89.34,89.38,87.6,88.0,179979,0.0,1.0
2025-06-24,91.74,92.0889,91.03,91.5,181001,91.74,92.0889,91.03,91.5,181001,0.0,1.0
2025-06-25,92.19,92.81,91.8325,92.51,91090,92.19,92.81,91.8325,92.51,91090,0.0,1.0
2025-06-26,92.07,92.17,91.27,91.96,63580,92.07,92.17,91.27,91.96,63580,0.0,1.0
2025-06-27,92.09,92.57,91.74,92.57,47083,92.09,92.57,91.74,92.57,47083,0.0,1.0
2025-06-30,94.88,94.9,93.5,93.98,78493,94.88,94.9,93.5,93.98,78493,0.0,1.0
2025-07-01,93.32,94.59,92.8712,94.59,86542,93.32,94.59,92.8712,94.59,86542,0.0,1.0
2025-07-02,95.09,95.11,94.25,94.67,67251,95.09,95.11,94.25,94.67,67251,0.0,1.0
2025-07-03,96.91,96.99,96.305,96.43,72125,96.91,96.99,96.305,96.43,72125,0.0,1.0
2025-07-07,95.93,97.0,95.35,97.0,78380,95.93,97.0,95.35,97.0,78380,0.0,1.0
2025-07-08,95.4,95.7109,95.1612,95.67,22426,95.4,95.7109,95.1612,95.67,22426,0.0,1.0
2025-07-09,97.68,97.7099,96.71,96.77,175541,97.68,97.7099,96.71,96.77,175541,0.0,1.0
2025-07-10,96.83,97.8299,96.67,97.54,115330,96.83,97.8299,96.67,97.54,115330,0.0,1.0
2025-07-11,95.43,96.14,95.33,96.14,68862,95.43,96.14,95.33,96.14,68862,0.0,1.0
2025-07-14,93.75,93.99,92.75,93.63,198854,93.75,93.99,92.75,93.63,198854,0.0,1.0
2025-07-15,93.5,94.77,93.32,94.77,73794,93.5,94.77,93.32,94.77,73794,0.0,1.0
2025-07-16,93.97,94.01,93.18,93.99,69313,93.97,94.01,93.18,93.99,69313,0.0,1.0
2025-07-17,94.8,94.955,94.07,94.21,61118,94.8,94.955,94.07,94.21,61118,0.0,1.0
2025-07-18,94.51,94.91,94.29,94.8,31460,94.51,94.91,94.29,94.8,31460,0.0,1.0
2025-07-21,95.38,95.5562,94.9,95.18,34657,95.38,95.5562,94.9,95.18,34657,0.0,1.0
2025-07-22,95.57,95.8,94.73,95.8,24944,95.57,95.8,94.73,95.8,24944,0.0,1.0
2025-07-23,96.71,96.8599,96.08,96.44,22647,96.71,96.8599,96.08,96.44,22647,0.0,1.0
2025-07-24,95.37,95.89,95.13,95.89,24484,95.37,95.89,95.13,95.89,24484,0.0,1.0
2025-07-25,95.47,95.4999,94.91,95.21,31323,95.47,95.4999,94.91,95.21,31323,0.0,1.0
2025-07-28,95.1,95.39,94.93,95.39,27982,95.1,95.39,94.93,95.39,27982,0.0,1.0
2025-07-29,95.2,95.23,94.05,94.63,111551,95.2,95.23,94.05,94.63,111551,0.0,1.0
2025-07-30,93.64,94.26,93.4,94.26,35158,93.64,94.26,93.4,94.26,35158,0.0,1.0
2025-07-31,91.82,93.64,91.77,93.56,50325,91.82,93.64,91.77,93.56,50325,0.0,1.0
2025-08-01,91.01,91.44,90.39,91.38,41854,91.01,91.44,90.39,91.38,41854,0.0,1.0
2025-08-04,91.66,91.7239,91.1823,91.55,29266,91.66,91.7239,91.1823,91.55,29266,0.0,1.0
2025-08-05,88.68,89.695,88.56,89.49,175794,88.68,89.695,88.56,89.49,175794,0.0,1.0
2025-08-06,89.27,89.45,88.92,89.13,28537,89.27,89.45,88.92,89.13,28537,0.0,1.0
2025-08-07,88.72,90.2798,88.15,89.93,48354,88.72,90.2798,88.15,89.93,48354,0.0,1.0
2025-08-08,88.06,88.7271,88.06,88.61,42623,88.06,88.7271,88.06,88.61,42623,0.0,1.0
2025-08-11,87.98,89.24,87.88,88.52,45905,87.98,89.24,87.88,88.52,45905,0.0,1.0
2025-08-12,87.42,87.58,87.0,87.0,39653,87.42,87.58,87.0,87.0,39653,0.0,1.0
2025-08-13,90.2,90.235,89.42,89.6,27858,90.2,90.235,89.42,89.6,27858,0.0,1.0
2025-08-14,90.475,90.9099,90.14,90.51,196736,90.475,90.9099,90.14,90.51,196736,0.0,1.0
2025-08-15,90.8892,90.9899,90.5097,90.86,14217,90.8892,90.9899,90.5097,90.86,14217,0.0,1.0
2025-08-18,91.73,91.73,91.1037,91.42,19386,91.73,91.73,91.1037,91.42,19386,0.0,1.0
2025-08-19,91.0004,92.36,90.95,91.9,26967,91.0004,92.36,90.95,91.9,26967,0.0,1.0
2025-08-20,90.53,90.9608,89.97,90.96,31695,90.53,90.9608,89.97,90.96,31695,0.0,1.0
2025-08-21,90.9919,90.9919,90.06,90.56,28611,90.9919,90.9919,90.06,90.56,28611,0.0,1.0
2025-08-22,92.6,92.89,91.4385,91.4385,13595,92.6,92.89,91.4385,91.4385,13595,0.0,1.0
2025-08-25,92.95,93.56,92.93,92.93,16536,92.95,93.56,92.93,92.93,16536,0.0,1.0
2025-08-26,94.59,94.77,93.7,94.02,287511,94.59,94.77,93.7,94.02,287511,0.0,1.0
2025-08-27,95.12,95.12,94.59,94.67,17837,95.12,95.12,94.59,94.67,17837,0.0,1.0
2025-08-28,95.32,95.61,94.815,95.18,18601,95.32,95.61,94.815,95.18,18601,0.0,1.0
2025-08-29,94.78,95.1,94.5425,95.0,17491,94.78,95.1,94.5425,95.0,17491,0.0,1.0
2025-09-02,92.2,92.29,91.14,91.95,51114,92.2,92.29,91.14,91.95,51114,0.0,1.0
2025-09-03,93.41,93.5,92.6502,92.81,22713,93.41,93.5,92.6502,92.81,22713,0.0,1.0
2025-09-04,94.66,94.66,93.61,93.99,16187,94.66,94.66,93.61,93.99,16187,0.0,1.0
2025-09-05,95.05,95.655,94.4379,94.9,15628,95.05,95.655,94.4379,94.9,15628,0.0,1.0
2025-09-08,96.82,96.99,96.3734,96.44,23282,96.82,96.99,96.3734,96.44,23282,0.0,1.0
2025-09-09,97.71,97.81,96.8,96.98,20197,97.71,97.81,96.8,96.98,20197,0.0,1.0
2025-09-10,97.31,98.35,97.0196,98.35,23456,97.31,98.35,97.0196,98.35,23456,0.0,1.0
2025-09-11,96.98,97.31,96.5195,96.95,21370,96.98,97.31,96.5195,96.95,21370,0.0,1.0
2025-09-12,97.05,97.5,96.7051,97.5,8682,97.05,97.5,96.7051,97.5,8682,0.0,1.0
2025-09-15,95.5,96.02,94.855,96.02,44817,95.5,96.02,94.855,96.02,44817,0.0,1.0
2025-09-16,96.0598,96.2081,95.48,95.56,22160,96.0598,96.2081,95.48,95.56,22160,0.0,1.0
2025-09-17,94.07,94.54,93.335,94.54,51907,94.07,94.54,93.335,94.54,51907,0.0,1.0
2025-09-18,95.29,95.2942,94.12,94.12,18908,95.29,95.2942,94.12,94.12,18908,0.0,1.0
2025-09-19,95.29,95.7,95.07,95.47,16152,95.29,95.7,95.07,95.47,16152,0.0,1.0
2025-09-22,94.63,94.86,93.86,94.49,40253,94.63,94.86,93.86,94.49,40253,0.0,1.0
2025-09-23,94.59,95.11,94.2776,95.02,23374,94.59,95.11,94.2776,95.02,23374,0.0,1.0
2025-09-24,94.16,94.5586,93.89,94.5,22250,94.16,94.5586,93.89,94.5,22250,0.0,1.0
2025-09-25,94.2791,94.5364,93.77,94.45,24473,94.2791,94.5364,93.77,94.45,24473,0.0,1.0
2025-09-26,94.64,94.87,94.113,94.34,17991,94.64,94.87,94.113,94.34,17991,0.0,1.0
2025-09-29,98.08,98.3426,97.17,97.42,224837,98.08,98.3426,97.17,97.42,224837,0.0,1.0
2025-09-30,100.3,100.38,99.3,100.1,115834,100.3,100.38,99.3,100.1,115834,0.0,1.0
2025-10-01,99.71,100.6,99.5201,100.41,41368,99.71,100.6,99.5201,100.41,41368,0.0,1.0
2025-10-02,99.95,100.33,99.7,99.7,61534,99.95,100.33,99.7,99.7,61534,0.0,1.0
2025-10-03,100.12,100.83,99.57,100.18,77837,100.12,100.83,99.57,100.18,77837,0.0,1.0
2025-10-06,100.88,101.23,100.27,100.9,101488,100.88,101.23,100.27,100.9,101488,0.0,1.0
2025-10-07,99.87,101.11,99.4,101.11,25716,99.87,101.11,99.4,101.11,25716,0.0,1.0
2025-10-08,100.59,100.59,99.58,99.85,48191,100.59,100.59,99.58,99.85,48191,0.0,1.0
2025-10-09,102.25,103.27,101.83,103.27,91368,102.25,103.27,101.83,103.27,91368,0.0,1.0
2025-10-10,99.5,102.45,99.31,102.45,106943,99.5,102.45,99.31,102.45,106943,0.0,1.0
2025-10-13,101.5311,102.36,100.8901,102.08,135530,101.5311,102.36,100.8901,102.08,135530,0.0,1.0
2025-10-14,100.83,101.79,99.58,100.84,95313,100.83,101.79,99.58,100.84,95313,0.0,1.0
2025-10-15,99.54,100.75,99.19,100.46,117317,99.54,100.75,99.19,100.46,117317,0.0,1.0
2025-10-16,97.88,99.93,97.5605,99.93,151162,97.88,99.93,97.5605,99.93,151162,0.0,1.0
2025-10-17,98.27,98.5,97.502,97.74,30533,98.27,98.5,97.502,97.74,30533,0.0,1.0
2025-10-20,99.41,99.5,98.51,98.95,36470,99.41,99.5,98.51,98.95,36470,0.0,1.0
2025-10-21,98.71,99.1,98.368,98.88,32282,98.71,99.1,98.368,98.88,32282,0.0,1.0
2025-10-22,98.34,99.12,97.7901,99.12,20678,98.34,99.12,97.7901,99.12,20678,0.0,1.0
2025-10-23,99.63,99.98,99.11,99.11,45639,99.63,99.98,99.11,99.11,45639,0.0,1.0
2025-10-24,100.27,100.83,100.1,100.29,37517,100.27,100.83,100.1,100.29,37517,0.0,1.0
2025-10-27,101.51,101.6713,101.0,101.44,31949,101.51,101.6713,101.0,101.44,31949,0.0,1.0
2025-10-28,101.27,101.71,100.75,101.71,34580,101.27,101.71,100.75,101.71,34580,0.0,1.0
2025-10-29,101.37,102.46,101.01,102.46,28249,101.37,102.46,101.01,102.46,28249,0.0,1.0
2025-10-30,101.75,102.455,101.17,101.78,47455,101.75,102.455,101.17,101.78,47455,0.0,1.0
2025-10-31,102.45,102.98,101.75,102.05,66512,102.45,102.98,101.75,102.05,66512,0.0,1.0
2025-11-03,103.5,103.93,103.02,103.3,71834,103.5,103.93,103.02,103.3,71834,0.0,1.0
2025-11-04,101.65,102.81,101.59,102.28,28017,101.65,102.81,101.59,102.28,28017,0.0,1.0
2025-11-05,103.9,104.2599,102.702,102.77,38400,103.9,104.2599,102.702,102.77,38400,0.0,1.0
2025-11-06,102.4,102.98,101.8133,102.51,33304,102.4,102.98,101.8133,102.51,33304,0.0,1.0
2025-11-07,102.87,103.18,101.48,102.26,34175,102.87,103.18,101.48,102.26,34175,0.0,1.0
2025-11-10,105.12,105.3977,103.97,103.97,53616,105.12,105.3977,103.97,103.97,53616,0.0,1.0
2025-11-11,105.62,105.9941,105.16,105.24,24891,105.62,105.9941,105.16,105.24,24891,0.0,1.0
2025-11-12,107.14,107.59,106.5176,107.46,27865,107.14,107.59,106.5176,107.46,27865,0.0,1.0
2025-11-13,105.94,107.18,105.59,107.11,48633,105.94,107.18,105.59,107.11,48633,0.0,1.0
2025-11-14,105.52,106.09,103.7701,105.01,25830,105.52,106.09,103.7701,105.01,25830,0.0,1.0
2025-11-17,104.28,106.25,103.92,105.81,52243,104.28,106.25,103.92,105.81,52243,0.0,1.0
2025-11-18,103.04,103.51,101.9327,102.76,77878,103.04,103.51,101.9327,102.76,77878,0.0,1.0
2025-11-19,102.88,103.1699,102.03,102.79,193480,102.88,103.1699,102.03,102.79,193480,0.0,1.0
2025-11-20,99.4,103.06,99.4,103.0,222570,99.4,103.06,99.4,103.0,222570,0.0,1.0
2025-11-21,100.5,101.25,99.12,99.5,104909,100.5,101.25,99.12,99.5,104909,0.0,1.0
2025-11-24,102.11,102.23,101.01,101.09,61344,102.11,102.23,101.01,101.09,61344,0.0,1.0
2025-11-25,101.68,101.9882,100.41,101.09,78205,101.68,101.9882,100.41,101.09,78205,0.0,1.0
2025-11-26,102.52,102.9,101.89,102.55,57091,102.52,102.9,101.89,102.55,57091,0.0,1.0