date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-05-16,53.68,53.71,53.33,53.33,81700,33.5442926781279,33.563039488492,33.325579890547,33.325579890547,130742.241074578,0.0,1.0
2008-05-19,54.13,54.9,53.91,54.9,27950,33.8254948335892,34.3066629662672,33.6880182242526,34.3066629662672,44727.6087886713,0.0,1.0
2008-05-20,52.27,54.1,52.27,53.35,18800,32.6631925910162,33.8067480232251,32.6631925910162,33.3380777641231,30085.11789721,0.0,1.0
2008-05-21,51.87,52.92,51.87,52.78,17440,32.4132351194951,33.0693734822379,32.4132351194951,32.9818883672055,27908.7476663481,0.0,1.0
2008-05-22,52.63,52.85,52.3,52.85,33200,32.8881543153851,33.0256309247217,32.6819394013802,33.0256309247217,53129.0379886902,0.0,1.0
2008-05-23,52.04,53.61,51.75,52.7,35000,32.5194670448915,33.5005501206118,32.3382478780388,32.9318968729013,56009.5280001252,0.0,1.0
2008-05-27,52.098,52.14,51.67,51.86,4100,32.5557108782621,32.5819564127718,32.2882563837346,32.4069861827071,6561.11613715752,0.0,1.0
2008-05-28,52.31,53.46,51.8,53.46,7500,32.6881883381683,33.4068160687914,32.3694925619789,33.4068160687914,12002.0417143125,0.0,1.0
2008-05-29,52.23,52.51,51.88,52.11,7800,32.6381968438641,32.8131670739288,32.4194840562831,32.5632096024077,12482.123382885,0.0,1.0
2008-05-30,51.89,53.57,51.8742,53.57,18200,32.4257329930711,33.4755543734597,32.4158596729461,33.4755543734597,29124.9545600651,0.0,1.0
2008-06-02,51.13,51.5,50.98,51.5,27200,31.9508137971811,32.1820244583381,31.8570797453607,32.1820244583381,43527.4046172401,0.0,1.0
2008-06-03,51.05,51.5999,50.78,51.45,11500,31.9008223028769,32.2444513368505,31.7321010096002,32.150779774398,18403.1306286125,0.0,1.0
2008-06-04,51.04,51.17,50.6,50.6,3500,31.8945733660889,31.9758095443332,31.6196201474157,31.6196201474157,5600.95280001251,0.0,1.0
2008-06-05,51.79,51.79,51.1,51.1,36500,32.3632436251909,32.3632436251909,31.932066986817,31.932066986817,58409.9363429876,0.0,1.0
2008-06-06,50.03,50.8,50.03,50.8,2600,31.2634307504982,31.7445988831762,31.2634307504982,31.7445988831762,4160.70779429501,0.0,1.0
2008-06-09,50.07,50.48,50.0,50.25,12100,31.2884264976503,31.5446329059594,31.2446839401341,31.4009073598347,19363.2939657575,0.0,1.0
2008-06-10,49.39,51.52,49.39,51.52,4700,30.8634987960644,32.1945223319142,30.8634987960644,32.1945223319142,7521.27947430253,0.0,1.0
2008-06-11,48.39,49.15,48.39,49.15,24200,30.2386051172618,30.7135243131518,30.2386051172618,30.7135243131518,38726.5879315151,0.0,1.0
2008-06-12,48.22,48.75,48.22,48.47,33800,30.1323731918653,30.4635668416307,30.1323731918653,30.288596611566,54089.2013258351,0.0,1.0
2008-06-13,48.71,48.71,48.14,48.2,21200,30.4385710944786,30.4385710944786,30.0823816975611,30.1198753182892,33925.7712457901,0.0,1.0
2008-06-16,48.5899,48.5899,48.13,48.3,21800,30.3635213636544,30.3635213636544,30.0761327607731,30.1823646861695,34885.9345829351,0.0,1.0
2008-06-17,48.614,48.93,48.59,48.93,1600,30.3785813013136,30.5760477038152,30.3635838530223,30.5760477038152,2560.43556572,0.0,1.0
2008-06-18,48.45,48.45,48.115,48.27,1400,30.2760987379899,30.2760987379899,30.066759355591,30.1636178758054,2240.38112000501,0.0,1.0
2008-06-19,48.31,48.31,47.84,47.84,700,30.1886136229575,30.1886136229575,29.8949135939203,29.8949135939203,1120.1905600025,0.0,1.0
2008-06-20,46.88,47.66,46.88,46.88,13900,29.2950156622697,29.7824327317358,29.2950156622697,29.2950156622697,22243.7839771926,0.0,1.0
2008-06-23,46.825,49.07,46.76,49.07,8500,29.2606465099356,30.6635328188476,29.2200284208134,30.6635328188476,13602.3139428875,0.0,1.0
2008-06-24,46.344,48.65,46.344,48.65,23300,28.9600726504315,30.4010774737505,28.9600726504315,30.4010774737505,37286.3429257976,0.0,1.0
2008-06-25,46.956,48.46,46.67,48.46,3400,29.3425075818587,30.2823476747779,29.1637879897211,30.2823476747779,5440.92557715502,0.0,1.0
2008-06-26,45.83,46.5,45.5,46.26,4300,28.6388772995269,29.0575560643247,28.432662385522,28.907581581412,6881.17058287252,0.0,1.0
2008-06-27,45.75,45.75,45.47,45.47,10300,28.5888858052227,28.5888858052227,28.4139155751579,28.4139155751579,16482.8039543225,0.0,1.0
2008-06-30,45.36,45.47,45.34,45.45,6800,28.3451772704896,28.4139155751579,28.3326793969136,28.4014177015819,10881.85115431,0.0,1.0
2008-07-01,44.286,45.17,43.93,45.17,13200,27.6740414594556,28.2264474715171,27.4515793098018,28.2264474715171,21123.59341719,0.0,1.0
2008-07-02,43.79,44.48,43.79,44.48,9400,27.3640941947694,27.7952708331433,27.3640941947694,27.7952708331433,15042.5589486051,0.0,1.0
2008-07-03,44.18,44.21,43.66,44.11,10500,27.6078027295025,27.6265495398666,27.2828580165251,27.5640601719863,16802.8584000375,0.0,1.0
2008-07-07,44.23,44.84,43.45,44.84,25600,27.6390474134426,28.0202325575122,27.1516303439765,28.0202325575122,40966.9690515201,0.0,1.0
2008-07-08,44.16,44.16,43.31,43.32,5800,27.5953048559264,27.5953048559264,27.0641452289441,27.0703941657322,9281.57892573503,0.0,1.0
2008-07-09,43.12,44.14,43.12,44.14,11600,26.9454154299716,27.5828069823504,26.9454154299716,27.5828069823504,18563.1578514701,0.0,1.0
2008-07-10,43.79,43.93,43.39,43.48,3900,27.3640941947694,27.4515793098018,27.1141367232484,27.1703771543406,6241.06169144252,0.0,1.0
2008-07-11,43.6,43.6,43.51,43.51,12100,27.2453643957969,27.2453643957969,27.1891239647047,27.1891239647047,19363.2939657576,0.0,1.0
2008-07-14,43.65,44.45,43.55,44.45,3700,27.276609079737,27.7765240227792,27.2141197118568,27.7765240227792,5921.00724572753,0.0,1.0
2008-07-15,42.935,43.59,42.21,42.21,74100,26.8298100993931,27.2391154590089,26.3767621822612,26.3767621822612,118580.172137408,0.0,1.0
2008-07-16,43.54,43.54,42.24,42.24,15500,27.2078707750688,27.2078707750688,26.3955089926253,26.3955089926253,24804.2195429125,0.0,1.0
2008-07-17,43.83,43.83,43.51,43.64,6000,27.3890899419215,27.3890899419215,27.1891239647047,27.270360142949,9601.63337145004,0.0,1.0
2008-07-18,43.16,43.17,42.89,42.89,14200,26.9704111771237,26.9766601139118,26.801689883847,26.801689883847,22723.8656457651,0.0,1.0
2008-07-21,43.448,43.6,43.38,43.49,4800,27.1503805566189,27.2453643957969,27.1078877864603,27.1766260911286,7681.30669716002,0.0,1.0
2008-07-22,44.09,45.06,43.05,45.06,18900,27.5515622984102,28.1577091668488,26.9016728724554,28.1577091668488,30245.1451200676,0.0,1.0
2008-07-23,44.67,44.98,44.478,44.478,10300,27.9140006321158,28.1077176725446,27.7940210457857,27.7940210457857,16482.8039543225,0.0,1.0
2008-07-24,43.95,44.87,43.95,44.87,21200,27.4640771833779,28.0389793678763,27.4640771833779,28.0389793678763,33925.77124579,0.0,1.0
2008-07-25,44.44,44.44,44.05,44.08,6200,27.7702750859912,27.7702750859912,27.5265665512581,27.5453133616222,9921.68781716501,0.0,1.0
2008-07-28,43.752,44.46,43.71,44.46,3500,27.3403482349749,27.7827729595672,27.3141027004652,27.7827729595672,5600.95280001252,0.0,1.0
2008-07-29,44.48,44.48,43.94,43.94,6600,27.7952708331433,27.7952708331433,27.4578282465898,27.4578282465898,10561.796708595,0.0,1.0
2008-07-30,44.89,44.89,44.38,44.6,17200,28.0514772414524,28.0514772414524,27.732781465263,27.8702580745996,27524.68233149,0.0,1.0
2008-07-31,43.83,44.31,43.83,44.31,14400,27.3890899419215,27.6890389077468,27.3890899419215,27.6890389077468,23043.9200914801,0.0,1.0
2008-08-01,43.46,43.9,43.27,43.9,2400,27.1578792807645,27.4328324994377,27.039149481792,27.4328324994377,3840.65334858002,0.0,1.0
2008-08-04,42.86,43.12,42.69,43.1,10700,26.7829430734829,26.9454154299716,26.6767111480865,26.9329175563956,17122.9128457526,0.0,1.0
2008-08-05,43.42,43.42,42.92,42.92,11600,27.1328835336124,27.1328835336124,26.8204366942111,26.8204366942111,18563.1578514701,0.0,1.0
2008-08-06,43.72,44.32,43.36,44.32,3200,27.3203516372532,27.6952878445348,27.0953899128843,27.6952878445348,5120.87113144002,0.0,1.0
2008-08-07,42.65,42.73,42.65,42.73,400,26.6517154009344,26.7017068952386,26.6517154009344,26.7017068952386,640.108891430001,0.0,1.0
2008-08-08,43.525,43.525,42.5,42.6,16600,27.1984973698867,27.1984973698867,26.557981349114,26.6204707169942,26564.5189943451,0.0,1.0
2008-08-11,43.27,45.41,43.02,45.41,4400,27.039149481792,28.3764219544298,26.8829260620914,28.3764219544298,7041.19780573003,0.0,1.0
2008-08-12,42.69,43.09,42.69,42.98,6900,26.6767111480865,26.9266686196076,26.6767111480865,26.8579303149392,11041.8783771675,0.0,1.0
2008-08-13,42.54,42.59,42.28,42.37,4700,26.5829770962661,26.6142217802062,26.4205047397774,26.4767451708696,7521.27947430251,0.0,1.0
2008-08-14,43.06,43.21,42.72,43.21,6300,26.9079218092435,27.0016558610639,26.6954579584506,27.0016558610639,10081.7150400225,0.0,1.0
2008-08-15,42.6499,42.68,42.56,42.6,3600,26.6516529115665,26.6704622112984,26.5954749698421,26.6204707169942,5760.98002287001,0.0,1.0
2008-08-18,41.44,43.79,41.3197,43.79,15500,25.8955940495831,27.3640941947694,25.8204193400232,27.3640941947694,24804.2195429126,0.0,1.0
2008-08-19,40.87,41.06,40.2,41.0,10000,25.5394046526656,25.6581344516381,25.1207258878678,25.6206408309099,16002.72228575,0.0,1.0
2008-08-20,41.52,41.52,41.33,41.36,4700,25.9455855438873,25.9455855438873,25.8268557449148,25.8456025552789,7521.27947430253,0.0,1.0
2008-08-21,41.543,41.543,41.543,41.543,200,25.9599580984998,25.9599580984998,25.9599580984998,25.9599580984998,320.054445715001,0.0,1.0
2008-08-22,41.53,41.55,41.35,41.41,5000,25.9518344806754,25.9643323542514,25.8393536184909,25.876847239219,8001.36114287501,0.0,1.0
2008-08-25,40.912,41.6,40.8,41.3,2600,25.5656501871753,25.9955770381916,25.4956620951494,25.8081089345507,4160.70779429501,0.0,1.0
2008-08-26,40.75,42.1,40.75,41.3,25500,25.4644174112093,26.3080238775929,25.4644174112093,25.8081089345507,40806.9418286626,0.0,1.0
2008-08-27,41.28,41.28,41.19,41.19,4000,25.7956110609747,25.7956110609747,25.7393706298825,25.7393706298825,6401.08891430001,0.0,1.0
2008-08-28,42.1,42.324,41.61,41.61,15800,26.3080238775929,26.4480000616447,26.0018259749796,26.0018259749796,25284.3012114851,0.0,1.0
2008-08-29,41.794,41.83,41.62,41.654,1600,26.1168064118793,26.1393025843162,26.0080749117676,26.0293212968469,2560.43556572,0.0,1.0
2008-09-02,40.53,41.57,40.53,41.42,31900,25.3269408018727,25.9768302278275,25.3269408018727,25.8830961760071,51048.6840915426,0.0,1.0
2008-09-03,40.21,40.39,39.85,40.23,6400,25.1269748246558,25.2394556868403,24.9020131002869,25.1394726982319,10241.74226288,0.0,1.0
2008-09-04,38.58,39.73,38.58,39.5,6000,24.1083981282075,24.8270258588305,24.1083981282075,24.6833003127059,9601.63337145001,0.0,1.0
2008-09-05,38.7999,38.8,38.05,38.39,11400,24.2458122481762,24.245874737544,23.777204478442,23.9896683292349,18243.103405755,0.0,1.0
2008-09-08,38.73,40.0,38.73,40.0,12900,24.2021321800279,24.9957471521073,24.2021321800279,24.9957471521073,20643.5117486175,0.0,1.0
2008-09-09,37.91,40.4,37.91,40.4,7900,23.6897193634097,25.2457046236283,23.6897193634097,25.2457046236283,12642.1506057425,0.0,1.0
2008-09-10,38.67,38.67,37.96,38.01,28300,24.1646385592997,24.1646385592997,23.7209640473498,23.7522087312899,45287.7040686726,0.0,1.0
2008-09-11,38.42,38.42,37.03,37.03,4800,24.008415139599,24.008415139599,23.1398129260633,23.1398129260633,7681.30669716003,0.0,1.0
2008-09-12,38.17,38.42,37.41,37.81,10300,23.8521917198984,24.008415139599,23.3772725240083,23.6272299955294,16482.8039543225,0.0,1.0
2008-09-15,35.93,36.71,35.93,36.2,5800,22.4524298793803,22.9398469488464,22.4524298793803,22.6211511726571,9281.57892573504,0.0,1.0
2008-09-16,35.57,35.78,34.5,34.5,10400,22.2274681550114,22.3586958275599,21.5588319186925,21.5588319186925,16642.83117718,0.0,1.0
2008-09-17,33.3,34.5599,33.3,33.87,22200,20.8089595041293,21.5962630500528,20.8089595041293,21.1651489010468,35526.0434743651,0.0,1.0
2008-09-18,34.093,34.14,32.87,33.79,24800,21.3045001914198,21.3338701943235,20.5402552222441,21.1151574067426,39686.7512686601,0.0,1.0
2008-09-19,36.108,36.385,34.75,34.76,13500,22.5636609542072,22.7367565032356,21.7150553383932,21.7213042751812,21603.6750857626,0.0,1.0
2008-09-22,35.92,36.9104,35.19,35.19,15700,22.4461809425923,23.0650756420785,21.9900085570664,21.9900085570664,25124.2739886276,0.0,1.0
2008-09-23,35.1,35.55,35.07,35.44,18900,21.9337681259741,22.2149702814353,21.91502131561,22.146231976767,30245.1451200676,0.0,1.0
2008-09-24,35.19,35.3,35.029,35.17,2400,21.9900085570664,22.0587468617347,21.8894006747791,21.9775106834903,3840.65334858,0.0,1.0
2008-09-25,35.65,36.12,35.6,35.6,7900,22.2774596493156,22.5711596783529,22.2462149653755,22.2462149653755,12642.1506057425,0.0,1.0
2008-09-26,34.73,34.73,34.32,34.46,12200,21.7025574648171,21.7025574648171,21.446351056508,21.5338361715404,19523.3211886151,0.0,1.0
2008-09-29,32.675,33.39,30.95,33.25,21100,20.4184009548776,20.8651999352215,19.340459358943,20.7777148201892,33765.7440229326,0.0,1.0
2008-09-30,33.144,33.144,32.624,32.624,18400,20.7114760902361,20.7114760902361,20.3865313772587,20.3865313772587,29445.00900578,0.0,1.0
2008-10-01,33.38,33.41,32.88,32.88,500,20.8589509984335,20.8776978087976,20.5465041590322,20.5465041590322,800.136114287503,0.0,1.0
2008-10-02,31.66,32.64,31.66,32.64,9300,19.7841338708929,20.3965296761195,19.7841338708929,20.3965296761195,14882.5317257475,0.0,1.0
2008-10-03,31.01,33.42,30.98,33.42,6100,19.3779529796712,20.8839467455856,19.3592061693071,20.8839467455856,9761.6605943075,0.0,1.0
2008-10-06,29.75,30.0,28.515,29.78,5700,18.5905869443798,18.7468103640804,17.8188432510585,18.6093337547439,9121.55170287751,0.0,1.0
2008-10-07,28.55,29.47,28.55,28.81,8500,17.8407145298166,18.415616714315,17.8407145298166,18.0031868863053,13602.3139428875,0.0,1.0
2008-10-08,29.28,29.28,27.65,28.64,2800,18.2968869153425,18.2968869153425,17.2783102188941,17.8969549609088,4480.76224001002,0.0,1.0
2008-10-09,26.74,28.55,26.74,28.55,10100,16.7096569711837,17.8407145298166,16.7096569711837,17.8407145298166,16162.7495086075,0.0,1.0
2008-10-10,24.79,26.4596,24.212,24.67,32200,15.4911142975185,16.5344367836474,15.1299257511705,15.4161270560622,51528.765760115,0.0,1.0
2008-10-13,28.4099,28.4099,26.41,27.0,21600,17.7531669254163,17.7531669254163,16.5034420571788,16.8721293276724,34565.8801372201,0.0,1.0
2008-10-14,28.18,30.34,28.06,30.34,17800,17.6095038686596,18.9592742148734,17.5345166272032,18.9592742148734,28484.845668635,0.0,1.0
2008-10-15,25.32,26.49,25.32,26.49,13000,15.8223079472839,16.553433551483,15.8223079472839,16.553433551483,20803.538971475,0.0,1.0
2008-10-16,26.31,26.313,24.64,25.86,13900,16.4409526892985,16.442827370335,15.3973802456981,16.1597505338373,22243.7839771926,0.0,1.0
2008-10-17,26.05,26.44,25.61,25.84,6400,16.2784803328099,16.5221888675429,16.0035271141367,16.1472526602613,10241.74226288,0.0,1.0
2008-10-20,26.28,26.5,25.67,26.05,8200,16.4222058789345,16.5596824882711,16.0410207348648,16.2784803328099,13122.232274315,0.0,1.0
2008-10-21,25.39,25.9,24.98,24.98,20500,15.8660505048001,16.1847462809895,15.609844096491,15.609844096491,32805.5806857876,0.0,1.0
2008-10-22,23.43,24.74,23.01,24.74,17200,14.6412588943468,15.4598696135783,14.3788035492497,15.4598696135783,27524.6823314901,0.0,1.0
2008-10-23,23.05,23.07,22.42,23.07,3500,14.4037992964018,14.4162971699779,14.0101162787561,14.4162971699779,5600.95280001252,0.0,1.0
2008-10-24,22.72,23.2,21.07,23.2,22800,14.1975843823969,14.4975333482222,13.1665098123725,14.4975333482222,36486.2068115102,0.0,1.0
2008-10-27,21.728,21.8,21.26,21.8,1400,13.5776898530247,13.6226821978985,13.285239611345,13.6226821978985,2240.381120005,0.0,1.0
2008-10-28,22.99,23.0,21.4,22.53,10300,14.3663056756736,14.3725546124617,13.3727247263774,14.0788545834244,16482.8039543226,0.0,1.0
2008-10-29,23.5728,31.48,22.488,22.488,14400,14.7304937116799,19.6716530087084,14.0526090489147,14.0526090489147,23043.92009148,0.0,1.0
2008-10-30,23.35,26.66,22.610001,22.83,7900,14.5912674000426,16.6596654768795,14.1288467026223,14.2663226870652,12642.1506057425,0.0,1.0
2008-10-31,24.204,24.81,23.54,23.75,14700,15.1249266017401,15.5036121710945,14.7099971990151,14.8412248715637,23524.0017600526,0.0,1.0
2008-11-03,24.578,24.99,24.57,24.8,2500,15.3586368376123,15.616093033279,15.3536376881819,15.4973632343065,4000.68057143751,0.0,1.0
2008-11-04,26.0,26.92,26.0,26.92,1700,16.2472356488697,16.8221378333682,16.2472356488697,16.8221378333682,2720.46278857751,0.0,1.0
2008-11-05,26.0,26.0,26.0,26.0,200,16.2472356488697,16.2472356488697,16.2472356488697,16.2472356488697,320.054445715001,0.0,1.0
2008-11-06,23.42,24.15,23.42,24.15,1400,14.6350099575588,15.0911823430848,14.6350099575588,15.0911823430848,2240.38112000501,0.0,1.0
2008-11-07,24.5,24.69,24.13,24.59,6500,15.3098951306657,15.4286249296382,15.0786844695087,15.3661355617579,10401.7694857375,0.0,1.0
2008-11-10,24.16,25.25,24.16,25.25,800,15.0974312798728,15.7785653897677,15.0974312798728,15.7785653897677,1280.21778286,0.0,1.0
2008-11-11,23.7548,24.034,23.4352,23.92,36100,14.8442243612219,15.0186946763436,14.6445083414766,14.9474567969601,57769.8274515578,0.0,1.0
2008-11-12,22.31,22.9299,22.31,22.68,2900,13.9413779740878,14.3287495655776,13.9413779740878,14.1725886352448,4640.78946286752,0.0,1.0
2008-11-13,24.38,24.38,22.22,22.47,18600,15.2349078892094,15.2349078892094,13.8851375429956,14.0413609626963,29765.063451495,0.0,1.0
2008-11-14,23.25,23.25,22.75,23.25,13200,14.5287780321623,14.5287780321623,14.216331192761,14.5287780321623,21123.5934171901,0.0,1.0
2008-11-17,22.25,22.7,22.25,22.7,4000,13.9038843533597,14.1850865088209,13.9038843533597,14.1850865088209,6401.0889143,0.0,1.0
2008-11-18,22.04,23.0,21.5,23.0,3000,13.7726566808111,14.3725546124617,13.4352140942577,14.3725546124617,4800.81668572501,0.0,1.0
2008-11-19,20.83,21.65,20.83,21.65,1500,13.0165353294599,13.5289481460781,13.0165353294599,13.5289481460781,2400.4083428625,0.0,1.0
2008-11-20,19.54,20.778,19.54,20.5,23000,12.2104224838044,12.9840408581621,12.2104224838044,12.810320415455,36806.2612572251,0.0,1.0
2008-11-21,20.75,20.75,20.24,20.24,12900,12.9665438351556,12.9665438351556,12.6478480589663,12.6478480589663,20643.5117486176,0.0,1.0
2008-11-24,21.9,22.08,21.24,21.25,6300,13.6851715657787,13.7976524279632,13.272741737769,13.278990674557,10081.7150400225,0.0,1.0
2008-11-25,21.9566,22.0499,21.7001,21.756,1800,13.720540547999,13.7788431282312,13.5602553193861,13.5951868760311,2880.490011435,0.0,1.0
2008-11-26,22.86,22.86,22.22,22.22,17300,14.2850694974293,14.2850694974293,13.8851375429956,13.8851375429956,27684.7095543476,0.0,1.0
2008-11-28,22.7168,22.7399,22.11,22.11,26300,14.1955847226248,14.2100197666051,13.8163992383273,13.8163992383273,42087.1596115225,0.0,1.0
2008-12-01,21.11,22.16,21.11,22.16,12000,13.1915055595246,13.8476439222674,13.1915055595246,13.8476439222674,19203.2667429001,0.0,1.0
2008-12-02,22.13,22.35,21.88,22.35,7900,13.8288971119033,13.9663737212399,13.6726736922027,13.9663737212399,12642.1506057426,0.0,1.0
2008-12-03,22.51,22.51,22.13,22.13,9100,14.0663567098484,14.0663567098484,13.8288971119033,13.8288971119033,14562.4772800325,0.0,1.0
2008-12-04,21.13,22.06,21.13,21.92,13300,13.2040034331007,13.7851545543872,13.2040034331007,13.6976694393548,21283.6206400475,0.0,1.0
2008-12-05,21.9434,21.9434,21.104,21.104,900,13.7122919514388,13.7122919514388,13.1877561974518,13.1877561974518,1440.2450057175,0.0,1.0
2008-12-08,22.95,23.97,22.21,23.97,6600,14.3413099285215,14.9787014809003,13.8788886062076,14.9787014809003,10561.7967085951,0.0,1.0
2008-12-09,23.0,23.34,22.95,22.95,8500,14.3725546124617,14.5850184632546,14.3413099285215,14.3413099285215,13602.3139428875,0.0,1.0
2008-12-10,23.7,23.7,23.2779,23.2779,12300,14.8099801876236,14.8099801876236,14.5462125658009,14.5462125658009,19683.3484114725,0.0,1.0
2008-12-11,23.79,23.79,23.79,23.79,500,14.8662206187158,14.8662206187158,14.8662206187158,14.8662206187158,800.136114287502,0.0,1.0
2008-12-12,23.83,23.83,23.25,23.25,3700,14.8912163658679,14.8912163658679,14.5287780321623,14.5287780321623,5921.00724572752,0.0,1.0
2008-12-15,23.67,23.95,23.25,23.28,14400,14.7912333772595,14.9662036073242,14.5287780321623,14.5475248425264,23043.92009148,0.0,1.0
2008-12-16,24.478,24.6128,22.9,24.2528,39400,15.296147469732,15.3803831376346,14.3100652445814,15.1554214132657,63050.7258058553,0.0,1.0
2008-12-17,24.49,24.5,23.91,23.91,1000,15.3036461938777,15.3098951306657,14.9412078601721,14.9412078601721,1600.272228575,0.0,1.0
2008-12-18,24.55,25.16,24.55,25.16,1100,15.3411398146058,15.7223249586755,15.3411398146058,15.7223249586755,1760.29945143251,0.0,1.0
2008-12-19,24.65,25.02,24.64,25.02,2100,15.5359297974812,15.7691263096543,15.5296271890441,15.7691263096543,3331.95377906461,0.211717,1.0
2008-12-22,23.34,23.99,23.34,23.67,4100,14.7102880922195,15.1199576406318,14.7102880922195,14.9182741706442,6505.24309245949,0.0,1.0
2008-12-23,23.0,23.348,23.0,23.15,1800,14.4959994053577,14.7153301789692,14.4959994053577,14.5905385319144,2855.96038205538,0.0,1.0
2008-12-24,23.57,23.57,23.24,23.24,1300,14.8552480862731,14.8552480862731,14.6472620078484,14.6472620078484,2062.63805370666,0.0,1.0
2008-12-26,23.667,24.02,23.6528,23.93,2000,14.9163833881131,15.1388654659431,14.9074336841324,15.0821419900091,3173.28931339487,0.0,1.0
2008-12-29,23.8681,24.05,23.6,24.05,15500,15.0431288437834,15.1577732912544,14.8741559115844,15.1577732912544,24592.9921788102,0.0,1.0
2008-12-30,24.484,24.54,24.05,24.09,8000,15.4313064974251,15.4666011046729,15.1577732912544,15.1829837250029,12693.1572535795,0.0,1.0
2008-12-31,24.91,24.93,24.4352,24.67,10100,15.6997976168461,15.7124028337203,15.400549768252,15.5485350143554,16025.1110326441,0.0,1.0
2009-01-02,25.2088,25.5399,24.94,25.21,11000,15.888119556947,16.0967989222998,15.7187054421574,15.8888758699594,17453.0912236718,0.0,1.0
2009-01-05,25.432,26.78,25.316,26.78,1500,16.0287937772633,16.878385394586,15.9556835193928,16.878385394586,2379.96698504616,0.0,1.0
2009-01-06,25.7328,25.8076,25.64,25.64,500,16.2183762390517,16.2655197501613,16.1598880327553,16.1598880327553,793.322328348717,0.0,1.0
2009-01-07,25.19,25.79,25.0,25.79,4200,15.8762706530852,16.2544271593119,15.7565210927801,16.2544271593119,6663.90755812925,0.0,1.0
2009-01-08,24.5,24.56,24.5,24.56,900,15.4413906709245,15.4792063215472,15.4413906709245,15.4792063215472,1427.98019102769,0.0,1.0
2009-01-09,24.13,24.13,24.0,24.0,1300,15.2081941587513,15.2081941587513,15.1262602490689,15.1262602490689,2062.63805370667,0.0,1.0
2009-01-12,23.3796,25.2,23.35,23.5,3800,14.7352464216305,15.8825732615223,14.7165907006566,14.8111298272133,6029.24969545024,0.0,1.0
2009-01-13,23.57,23.57,23.57,23.57,100,14.8552480862731,14.8552480862731,14.8552480862731,14.8552480862731,158.664465669743,0.0,1.0
2009-01-14,23.04,23.38,23.0,23.38,1200,14.5212098391061,14.7354985259679,14.4959994053577,14.7354985259679,1903.97358803693,0.0,1.0
2009-01-15,23.36,32.61,22.92,24.2,2100,14.7228933090937,20.5528061134223,14.4455785378608,15.2523124178111,3331.95377906462,0.0,1.0
2009-01-16,23.067,23.46,23.067,23.46,200,14.5382268818863,14.7859193934648,14.5382268818863,14.7859193934648,317.328931339488,0.0,1.0
2009-01-20,21.99,22.73,21.99,22.73,800,13.8594359532094,14.3258289775557,13.8594359532094,14.3258289775557,1269.31572535795,0.0,1.0
2009-01-21,22.56,22.58,22.56,22.58,700,14.2186846341248,14.231289850999,14.2186846341248,14.231289850999,1110.6512596882,0.0,1.0
2009-01-22,22.19,22.64,21.87,22.64,1800,13.9854881219516,14.2691055016216,13.783804651964,14.2691055016216,2855.96038205539,0.0,1.0
2009-01-23,22.1801,22.1801,21.8196,21.8196,1200,13.9792485395989,13.9792485395989,13.752039505441,13.752039505441,1903.97358803692,0.0,1.0
2009-01-26,22.9372,22.9372,22.9372,22.9372,300,14.4564190243726,14.4564190243726,14.4564190243726,14.4564190243726,475.993397009232,0.0,1.0
2009-01-27,23.11,23.11,23.11,23.11,700,14.5653280981659,14.5653280981659,14.5653280981659,14.5653280981659,1110.65125968821,0.0,1.0
2009-01-28,23.11,23.11,23.11,23.11,0,14.5653280981659,14.5653280981659,14.5653280981659,14.5653280981659,0,0.0,1.0
2009-01-29,22.99,23.16,22.99,23.16,800,14.4896967969206,14.5968411403515,14.4896967969206,14.5968411403515,1269.31572535795,0.0,1.0
2009-01-30,22.398,22.78,22.398,22.78,300,14.1165823774435,14.3573420197412,14.1165823774435,14.3573420197412,475.993397009233,0.0,1.0
2009-02-02,22.45,22.52,22.26,22.5,3600,14.1493559413165,14.1934742003763,14.0296063810114,14.1808689835021,5711.92076411078,0.0,1.0
2009-02-03,22.4134,22.4134,22.41,22.41,1000,14.1262883944367,14.1262883944367,14.1241455075681,14.1241455075681,1586.64465669744,0.0,1.0
2009-02-04,22.9,23.12,22.67,22.67,5600,14.4329733209866,14.571630706603,14.288013326933,14.288013326933,8885.21007750563,0.0,1.0
2009-02-05,23.57,23.59,22.8,23.37,3300,14.8552480862731,14.8678533031473,14.3699472366154,14.7291959175308,5235.92736710153,0.0,1.0
2009-02-06,23.64,23.85,23.43,23.43,4000,14.8993663453329,15.0317211225122,14.7670115681535,14.7670115681535,6346.57862678973,0.0,1.0
2009-02-09,23.87,23.91,23.87,23.91,700,15.0443263393864,15.0695367731349,15.0443263393864,15.0695367731349,1110.65125968821,0.0,1.0
2009-02-10,23.03,23.89,23.03,23.89,4100,14.514907230669,15.0569315562607,14.514907230669,15.0569315562607,6505.2430924595,0.0,1.0
2009-02-11,23.03,23.03,23.03,23.03,0,14.514907230669,14.514907230669,14.514907230669,14.514907230669,0,0.0,1.0
2009-02-12,22.88,23.0,22.51,23.0,4800,14.4203681041123,14.4959994053577,14.1871715919392,14.4959994053577,7615.89435214772,0.0,1.0
2009-02-13,23.2,23.2,23.2,23.2,10000,14.6220515740999,14.6220515740999,14.6220515740999,14.6220515740999,15866.4465669744,0.0,1.0
2009-02-17,22.1901,25.9,22.04,25.9,2100,13.985551148036,16.3237558521202,13.8909489953949,16.3237558521202,3331.95377906461,0.0,1.0
2009-02-18,22.31,22.31,22.28,22.28,900,14.061119423197,14.061119423197,14.0422115978856,14.0422115978856,1427.98019102769,0.0,1.0
2009-02-19,22.31,22.31,22.31,22.31,0,14.061119423197,14.061119423197,14.061119423197,14.061119423197,0,0.0,1.0
2009-02-20,22.06,22.2,22.06,22.2,3900,13.9035542122691,13.9917907303887,13.9035542122691,13.9917907303887,6187.91416112003,0.0,1.0
2009-02-23,21.37,22.25,21.37,22.25,4600,13.4686742301084,14.0233037725743,13.4686742301084,14.0233037725743,7298.56542080823,0.0,1.0
2009-02-24,22.27,22.27,21.8227,22.1,2100,14.0359089894485,14.0359089894485,13.7539933140565,13.9287646460176,3331.95377906462,0.0,1.0
2009-02-25,22.23,22.23,22.23,22.23,300,14.0106985557001,14.0106985557001,14.0106985557001,14.0106985557001,475.99339700923,0.0,1.0
2009-02-26,22.28,22.695,22.28,22.62,1000,14.0422115978856,14.3037698480258,14.0422115978856,14.2565002847474,1586.64465669744,0.0,1.0
2009-02-27,21.25,21.92,21.25,21.84,4500,13.3930429288631,13.8153176941496,13.3930429288631,13.7648968266527,7139.90095513846,0.0,1.0
2009-03-02,20.83,21.25,20.83,21.0,2900,13.1283333745044,13.3930429288631,13.1283333745044,13.2354777179353,4601.26950442256,0.0,1.0
2009-03-03,21.035,21.4,20.338,21.4,2200,13.2575368474652,13.4875820554198,12.8182450393985,13.4875820554198,3490.61824473435,0.0,1.0
2009-03-04,22.31,22.31,21.88,21.88,3200,14.061119423197,14.061119423197,13.7901072604011,13.7901072604011,5077.26290143178,0.0,1.0
2009-03-05,21.56,21.56,21.56,21.56,1000,13.5884237904135,13.5884237904135,13.5884237904135,13.5884237904135,1586.64465669744,0.0,1.0
2009-03-06,21.23,21.41,21.23,21.41,1000,13.3804377119889,13.4938846638569,13.3804377119889,13.4938846638569,1586.64465669743,0.0,1.0
2009-03-09,21.41,21.41,21.41,21.41,300,13.4938846638569,13.4938846638569,13.4938846638569,13.4938846638569,475.99339700923,0.0,1.0
2009-03-10,22.88,22.88,22.3,22.3,5200,14.4203681041123,14.4203681041123,14.0548168147598,14.0548168147598,8250.5522148267,0.0,1.0
2009-03-11,22.86,23.23,22.63,23.09,4200,14.4077628872381,14.6409593994113,14.2628028931845,14.5527228812917,6663.90755812924,0.0,1.0
2009-03-12,23.374,23.374,22.95,22.95,600,14.7317169609057,14.7317169609057,14.4644863631721,14.4644863631721,951.986794018461,0.0,1.0
2009-03-13,23.37,23.37,23.37,23.37,0,14.7291959175308,14.7291959175308,14.7291959175308,14.7291959175308,0,0.0,1.0
2009-03-16,23.74,23.74,23.5,23.64,13800,14.962392429704,14.962392429704,14.8111298272133,14.8993663453329,21895.6962624246,0.0,1.0
2009-03-17,23.51,23.55,23.46,23.55,4800,14.8174324356504,14.8426428693988,14.7859193934648,14.8426428693988,7615.8943521477,0.0,1.0
2009-03-18,24.384,24.384,23.4,23.45,2800,15.368280413054,15.368280413054,14.7481037428422,14.7796167850277,4442.60503875282,0.0,1.0
2009-03-19,23.9393,24.42,23.8,24.42,2700,15.0880034158556,15.3909698034276,15.0002080803266,15.3909698034276,4283.94057308309,0.0,1.0
2009-03-20,24.194,24.52,23.897,24.46,17500,15.2485308527489,15.4539958877987,15.0613433821666,15.416180237176,27766.2814922051,0.0,1.0
2009-03-23,25.1199,25.45,25.04,25.44,2400,15.8320893679411,16.0401384724501,15.7817315265285,16.033835864013,3807.94717607384,0.0,1.0
2009-03-24,24.5,29.64,24.5,29.64,5600,15.4413906709245,18.6809314076001,15.4413906709245,18.6809314076001,8885.21007750564,0.0,1.0
2009-03-25,24.71,25.49,24.71,25.3,8300,15.5737454481038,16.0653489061986,15.5737454481038,15.9455993458935,13169.1506505888,0.0,1.0
2009-03-26,25.7664,26.0,25.73,25.81,16100,16.2395530034004,16.3867819364913,16.2166115086893,16.2670323761862,25544.9789728287,0.0,1.0
2009-03-27,25.3,25.79,25.3,25.75,2600,15.9455993458935,16.2544271593119,15.9455993458935,16.2292167255635,4125.27610741333,0.0,1.0
2009-03-30,24.34,28.02,24.2,28.02,1600,15.3405489359307,17.6599088407879,15.2523124178111,17.6599088407879,2538.6314507159,0.0,1.0
2009-03-31,25.09,25.195,24.79,25.1,2400,15.8132445687141,15.8794219573038,15.6241663156007,15.8195471771512,3807.94717607385,0.0,1.0
2009-04-01,25.85,25.85,25.46,25.46,2700,16.2922428099346,16.2922428099346,16.0464410808872,16.0464410808872,4283.94057308309,0.0,1.0
2009-04-02,27.386,28.6,26.61,26.76,23900,17.260323465875,18.0254601301404,16.7712410511551,16.8657801777118,37920.8072950688,0.0,1.0
2009-04-03,27.5,27.5,27.04,27.36,3200,17.3321732020581,17.3321732020581,17.0422532139509,17.2439366839385,5077.2629014318,0.0,1.0
2009-04-06,26.95,27.2,26.7,27.2,2600,16.9855297380169,17.1430949489447,16.8279645270891,17.1430949489447,4125.27610741335,0.0,1.0
2009-04-07,26.88,27.28,26.88,27.28,5000,16.9414114789571,17.1935158164416,16.9414114789571,17.1935158164416,7933.22328348721,0.0,1.0
2009-04-08,27.47,27.54,27.0,27.3,18700,17.3132653767468,17.3573836358065,17.0170427802025,17.2061210333159,29670.255080242,0.0,1.0
2009-04-09,28.49,28.49,27.9,27.9,4600,17.9561314373322,17.9561314373322,17.5842775395426,17.5842775395426,7298.56542080821,0.0,1.0
2009-04-13,28.92,28.94,28.44,28.46,5600,18.227143600128,18.2397488170022,17.9246183951466,17.9372236120209,8885.21007750566,0.0,1.0
2009-04-14,28.94,29.1,28.93,29.1,3500,18.2397488170022,18.340590551996,18.2334462085651,18.340590551996,5553.25629844104,0.0,1.0
2009-04-15,28.95,28.95,27.68,27.68,2400,18.2460514254393,18.2460514254393,17.4456201539261,17.4456201539261,3807.94717607386,0.0,1.0
2009-04-16,29.44,32.61,29.224,30.4,5800,18.5548792388578,20.5528061134223,18.4187428966162,19.1599296488206,9202.53900884515,0.0,1.0
2009-04-17,28.82,29.13,28.6414,29.01,4800,18.1641175157569,18.3594983773074,18.0515529290701,18.283867076062,7615.8943521477,0.0,1.0
2009-04-20,27.5,28.33,27.49,28.33,9600,17.3321732020581,17.8552897023384,17.325870593621,17.8552897023384,15231.7887042954,0.0,1.0
2009-04-21,28.606,28.61,28.24,28.4573,2400,18.0292416952027,18.0317627385775,17.7985662264044,17.9355219077428,3807.94717607385,0.0,1.0
2009-04-22,28.87,31.77,28.8699,29.54,2700,18.1956305579424,20.0233870047049,18.1955675318581,18.617905323229,4283.94057308309,0.0,1.0
2009-04-23,29.33,29.37,29.1181,29.17,2200,18.4855505460496,18.5107609797981,18.3519982732672,18.3847088110558,3490.61824473436,0.0,1.0
2009-04-24,29.74,30.21,29.47,29.47,5100,18.7439574919712,19.0401800885155,18.5737870641692,18.5737870641692,8091.88774915693,0.0,1.0
2009-04-27,29.1,30.76,28.9,29.52,17300,18.340590551996,19.3868235525566,18.2145383832538,18.6053001063547,27448.9525608657,0.0,1.0
2009-04-28,28.75,28.838,28.31,28.31,1400,18.1199992566971,18.1754622109437,17.8426844854642,17.8426844854642,2221.30251937641,0.0,1.0
2009-04-29,30.29,30.37,29.79,29.79,22800,19.0906009560124,19.1410218235093,18.7754705341568,18.7754705341568,36175.4981727015,0.0,1.0
2009-04-30,31.014,31.72,30.83,31.72,73600,19.5469098068593,19.9918739625194,19.4309418116164,19.9918739625194,116777.046732931,0.0,1.0
2009-05-01,31.11,31.31,30.99,31.31,2600,19.6074148478555,19.7334670165978,19.5317835466102,19.7334670165978,4125.27610741335,0.0,1.0
2009-05-04,34.49,34.7,31.431,32.53,39900,21.7376964995994,21.8700512767788,19.8097285786868,20.5023852459255,63307.1218022278,0.0,1.0
2009-05-05,32.53,33.49,31.8592,33.49,25700,20.5023852459255,21.1074356558882,20.079606271964,21.1074356558882,40776.7676771241,0.0,1.0
2009-05-06,33.0001,33.19,32.41,32.62,18400,20.7986708685541,20.9183574027748,20.4267539446801,20.5591087218595,29194.2616832328,0.0,1.0
2009-05-07,32.84,34.34,32.2,33.32,37500,20.6977661074759,21.6431573730427,20.2943991675008,21.0002913124573,59499.174626154,0.0,1.0
2009-05-08,33.64,33.64,33.044,33.41,16800,21.2019747824449,21.2019747824449,20.826339319593,21.0570147883913,26655.6302325169,0.0,1.0
2009-05-11,32.88,34.46,32.39,34.46,38500,20.7229765412244,21.7187886742881,20.4141487278059,21.7187886742881,61085.8192828513,0.0,1.0
2009-05-12,32.76,33.5,32.2001,33.49,24300,20.647345239979,21.1137382643253,20.2944621935851,21.1074356558882,38555.4651577478,0.0,1.0
2009-05-13,32.3,32.55,31.9,32.55,7800,20.3574252518719,20.5149904627997,20.1053209143874,20.5149904627997,12375.82832224,0.0,1.0
2009-05-14,32.21,32.7101,30.0501,31.8,25300,20.3007017759379,20.6158952238778,18.939401379606,20.0422948300163,40142.1098144451,0.0,1.0
2009-05-15,32.94,33.725,32.6,32.68,4600,20.760792191847,21.2555469541603,20.5465035049852,20.5969243724821,7298.56542080823,0.0,1.0
2009-05-18,34.618,35.425,31.65,35.425,1900,21.8183698875944,22.3269903884694,19.9477557034596,22.3269903884694,3014.62484772514,0.0,1.0
2009-05-19,35.445,35.58,34.602,35.0,71000,22.3395956053436,22.4246808192446,21.8082857140951,22.0591295298921,112651.770625518,0.0,1.0
2009-05-20,35.38,35.8,35.38,35.59,16200,22.2986286505024,22.5633382048611,22.2986286505024,22.4309834276817,25703.6434384985,0.0,1.0
2009-05-21,34.78,35.21,34.5065,35.21,6800,21.9204721442757,22.1914843070715,21.7480958035206,22.1914843070715,10789.1836655426,0.0,1.0
2009-05-22,35.3,35.34,35.1101,35.325,4400,22.2482077830055,22.2734182167539,22.1285212487847,22.2639643040983,6981.23648946872,0.0,1.0
2009-05-26,35.854,35.99,34.79,34.79,96000,22.5973722904215,22.6830877651662,21.9267747527128,21.9267747527128,152317.887042954,0.0,1.0
2009-05-27,36.0,36.8,36.0,36.45,51300,22.6893903736033,23.1935990485723,22.6893903736033,22.9730077532734,81394.8708885787,0.0,1.0
2009-05-28,36.6379,36.89,35.8086,36.89,68100,23.0914337658067,23.2503225245063,22.568758448117,23.2503225245063,108050.501121096,0.0,1.0
2009-05-29,37.0,37.0,36.78,37.0,39700,23.3196512173145,23.3196512173145,23.1809938316981,23.3196512173145,62989.7928708884,0.0,1.0
2009-06-01,38.59,38.72,37.63,38.46,38900,24.3217659588153,24.4036998684978,23.7167155488526,24.2398320491329,61720.4771455305,0.0,1.0
2009-06-02,38.23,38.35,37.7,38.1,19800,24.0948720550793,24.1705033563247,23.7608338079124,24.0129381453969,31415.5642026093,0.0,1.0
2009-06-03,36.95,37.6,36.63,37.6,222100,23.288138175129,23.6978077235413,23.0864547051414,23.6978077235413,352393.778252501,0.0,1.0
2009-06-04,37.62,37.67,37.32,37.53,9000,23.7104129404155,23.741925982601,23.5213346873021,23.6536894644815,14279.8019102769,0.0,1.0
2009-06-05,37.74,38.04,37.3201,38.04,22700,23.7860442416608,23.9751224947742,23.5213977133865,23.9751224947742,36016.8337070319,0.0,1.0
2009-06-08,36.9099,37.68,36.0,37.68,33300,23.2628647152962,23.7482285910381,22.6893903736033,23.7482285910381,52835.2670680246,0.0,1.0
2009-06-09,36.9125,38.17,36.285,37.02,14400,23.2645033934898,24.0570564044566,22.869014714061,23.3322564341888,22847.6830564431,0.0,1.0
2009-06-10,36.85,37.9,36.5,37.9,60900,23.2251120907579,23.8868859766546,23.0045207954589,23.8868859766546,96626.6595928738,0.0,1.0
2009-06-11,37.61,37.86,36.53,36.53,9500,23.7041103319784,23.8616755429062,23.0234286207703,23.0234286207703,15073.1242386256,0.0,1.0
2009-06-12,36.855,37.02,36.5,37.01,12100,23.2282633949764,23.3322564341888,23.0045207954589,23.3259538257516,19198.400346039,0.0,1.0
2009-06-15,35.1201,36.0,35.01,36.0,34000,22.1348238572218,22.6893903736033,22.0654321383292,22.6893903736033,53945.918327713,0.0,1.0
2009-06-16,35.02,35.8999,35.02,35.56,14200,22.0717347467663,22.6263012631478,22.0717347467663,22.4120756023704,22530.3541251037,0.0,1.0
2009-06-17,35.41,35.52,34.7601,35.02,19800,22.3175364758137,22.386865168622,21.9079299534858,22.0717347467663,31415.5642026093,0.0,1.0
2009-06-18,35.1625,35.4299,34.0,35.01,7200,22.1615469169952,22.3300786666036,21.4288686861809,22.0654321383292,11423.8415282216,0.0,1.0
2009-06-19,35.4199,35.5614,35.16,35.26,11500,22.3884945504682,22.4779350056612,22.2242148734034,22.2874236756599,18193.668586416,0.10268525,1.0
2009-06-22,34.12,35.97,33.89,35.97,31800,21.5668433299352,22.7362061716814,21.4214630847452,22.7362061716814,50309.4487867854,0.0,1.0
2009-06-23,34.645,34.7027,33.9,33.9,8900,21.8986895417821,21.9351610206842,21.4277839649708,21.4277839649708,14080.3174277481,0.0,1.0
2009-06-24,35.559,35.84,35.5,35.79,2000,22.476417994407,22.6540347287479,22.4391248010757,22.6224303276197,3164.11627589845,0.0,1.0
2009-06-25,36.1534,36.1534,35.65,35.65,11300,22.85213111502,22.85213111502,22.5339380044605,22.5339380044605,17877.2569588262,0.0,1.0
2009-06-26,36.8373,36.93,36.65,36.7888,7900,23.2844161136525,23.3430106733443,23.166026027026,23.2537598445581,12498.2592897989,0.0,1.0
2009-06-29,37.1,38.365,36.51,37.06,15800,23.4504656371805,24.2500569857258,23.0775337038668,23.4251821162779,24996.5185795977,0.0,1.0
2009-06-30,36.67,36.97,36.2601,36.97,37100,23.1786677874773,23.368294194247,22.9195749070277,23.368294194247,58694.3569179162,0.0,1.0
2009-07-01,37.24,37.27,36.688,37.102,27700,23.5389579603396,23.5579206010166,23.1900453718835,23.4517298132256,43823.0104211936,0.0,1.0
2009-07-02,36.28,36.99,36.28,36.97,9200,22.9321534586768,23.3809359546983,22.9321534586768,23.368294194247,14554.9348691328,0.0,1.0
2009-07-06,36.83,36.83,35.32,35.32,9200,23.2798018710878,23.2798018710878,22.3253489570139,22.3253489570139,14554.9348691329,0.0,1.0
2009-07-07,36.08,36.84,36.04,36.84,14100,22.8057358541637,23.2861227513134,22.780452333261,23.2861227513134,22307.019745084,0.0,1.0
2009-07-08,35.71,36.2625,35.23,35.98,14500,22.5718632858144,22.9210919182819,22.268461034983,22.7425270519071,22939.8430002638,0.0,1.0
2009-07-09,36.45,36.58,35.75,35.75,33700,23.0396084225129,23.1217798654464,22.597146806717,22.597146806717,53315.3592488888,0.0,1.0
2009-07-10,36.58,36.58,36.0892,36.0892,6100,23.1217798654464,23.1217798654464,22.8115510639713,22.8115510639713,9650.55464149027,0.0,1.0
2009-07-13,36.03,36.2,35.29,35.67,6500,22.7741314530354,22.8815864168715,22.3063863163369,22.5465797649118,10283.3778966699,0.0,1.0
2009-07-14,36.39,38.0,36.0,36.95,7300,23.001683141159,24.0193448574894,22.7551688123584,23.3556524337956,11549.0244070293,0.0,1.0
2009-07-15,38.42,38.43,37.0,37.27,20000,24.2848218269669,24.2911427071926,23.3872568349239,23.5579206010166,31641.1627589845,0.0,1.0
2009-07-16,38.18,38.4,37.4747,37.73,12700,24.1331207015512,24.2721800665156,23.6873090192358,23.8486810913967,20092.1383519552,0.0,1.0
2009-07-17,37.92,38.37,37.81,38.09,22500,23.9687778156842,24.2532174258387,23.899248133202,24.0762327795203,35596.3081038575,0.0,1.0
2009-07-20,39.57,39.58,38.56,38.59,54600,25.0117230529173,25.0180439331429,24.3733141501261,24.3922767908031,86380.3743320276,0.0,1.0
2009-07-21,39.34,40.02,38.73,40.02,75400,24.8663428077272,25.2961626630718,24.4807691139623,25.2961626630718,119287.183601372,0.0,1.0
2009-07-22,39.5,39.71,39.034,39.45,25700,24.9674768913377,25.1002153760765,24.6729238728222,24.9358724902094,40658.8941452951,0.0,1.0
2009-07-23,40.36,41.0,39.68,39.79,92600,25.511072590744,25.915608925186,25.0812527353995,25.1507824178817,146498.583574098,0.0,1.0
2009-07-24,40.36,40.36,39.6066,40.1,31200,25.511072590744,25.511072590744,25.0348574745432,25.346729704877,49360.2139040159,0.0,1.0
2009-07-27,40.68,41.5,39.88,41.05,27900,25.713340757965,26.2316529364687,25.2076703399126,25.9472133263142,44139.4220487834,0.0,1.0
2009-07-28,40.92,42.165,40.42,40.6,13200,25.8650418833807,26.6519914714748,25.548997872098,25.6627737161598,20883.1674209298,0.0,1.0
2009-07-29,40.51,40.5501,40.0,40.13,11300,25.6058857941289,25.6312325238337,25.2835209026205,25.365692345554,17877.2569588262,0.0,1.0
2009-07-30,41.01,41.39,40.63,40.98,37200,25.9219298054116,26.1621232539865,25.6817363568367,25.9029671647347,58852.5627317112,0.0,1.0
2009-07-31,41.09,41.29,40.934,40.94,39700,25.9724968472169,26.09891445173,25.8738911156966,25.877683643832,62807.7080765841,0.0,1.0
2009-08-03,42.05,42.78,41.75,42.78,62400,26.5793013488798,27.0407256053526,26.3896749421101,27.0407256053526,98720.4278080314,0.0,1.0
2009-08-04,41.96,43.5,41.4812,41.86,49000,26.5224134268489,27.4958289815997,26.2197696816445,26.4592046245923,77520.8487595118,0.0,1.0
2009-08-05,41.51,42.06,40.84,41.45,56500,26.2379738166944,26.5856222291054,25.8144748415755,26.2000485353404,89386.2847941311,0.0,1.0
2009-08-06,41.36,41.63,40.5596,41.52,51400,26.1431606133096,26.3138243794022,25.6372373600481,26.24429469692,81317.78829059,0.0,1.0
2009-08-07,41.424,41.6499,41.0701,41.52,131700,26.1836142467537,26.3264029310513,25.9599182955678,26.24429469692,208357.056767913,0.0,1.0
2009-08-10,40.9809,41.65,40.15,41.07,31000,25.903536043955,26.3264661398535,25.3783341060053,25.9598550867656,49043.8022764259,0.0,1.0
2009-08-11,40.71,40.98,40.25,40.98,39000,25.732303398642,25.9029671647347,25.4415429082618,25.9029671647347,61700.2673800197,0.0,1.0
2009-08-12,40.39,40.69,40.0,40.06,42000,25.530035231421,25.7196616381907,25.2835209026205,25.3214461839744,66446.4417938674,0.0,1.0
2009-08-13,41.2399,41.39,40.69,40.94,28900,26.0672468417994,26.1621232539865,25.7196616381907,25.877683643832,45721.4801867326,0.0,1.0
2009-08-14,40.95,41.24,40.74,41.18,17400,25.8840045240577,26.0673100506017,25.7512660393189,26.0293847692478,27527.8116003165,0.0,1.0
2009-08-17,38.992,40.18,37.0,38.87,105700,24.6463761758744,25.3972967466822,23.3872568349239,24.5692614371214,167223.545181233,0.0,1.0
2009-08-18,39.85,40.4,39.0,39.0,16100,25.1887076992356,25.5363561116467,24.6514328800549,24.6514328800549,25471.1360209825,0.0,1.0
2009-08-19,39.636,39.9374,38.49,39.01,22200,25.0534408624066,25.2439521924078,24.3290679885465,24.6577537602806,35121.6906624728,0.0,1.0
2009-08-20,40.176,40.2,39.352,39.82,13200,25.394768394592,25.4099385071336,24.873927863998,25.1697450585587,20883.1674209297,0.0,1.0
2009-08-21,40.65,40.7748,40.12,40.12,27000,25.694378117288,25.7732627025042,25.3593714653283,25.3593714653283,42715.5697246291,0.0,1.0
2009-08-24,41.01,41.34,40.61,41.16,15500,25.9219298054116,26.1305188528582,25.6690945963854,26.0167430087964,24521.901138213,0.0,1.0
2009-08-25,41.28,41.74,41.1653,41.5799,33800,26.0925935715043,26.3833540618844,26.020093075316,26.2821567694717,53473.5650626838,0.0,1.0
2009-08-26,40.6684,41.3,40.4234,41.3,13100,25.7060085369032,26.1052353319556,25.5511469713747,26.1052353319556,20724.9616071349,0.0,1.0
2009-08-27,40.47,40.54,40.0,40.54,10400,25.5806022732262,25.6248484348058,25.2835209026205,25.6248484348058,16453.404634672,0.0,1.0
2009-08-28,40.7025,40.78,40.5088,40.5369,4900,25.7275627384727,25.7765495602216,25.6051272885018,25.6228889619359,7752.08487595121,0.0,1.0
2009-08-31,40.272,40.5,39.99,40.5,50000,25.4554488447583,25.5995649139032,25.2772000223948,25.5995649139032,79102.9068974611,0.0,1.0
2009-09-01,39.85,40.7,39.45,40.26,46800,25.1887076992356,25.7259825184163,24.9358724902094,25.4478637884875,74040.3208560238,0.0,1.0
2009-09-02,40.39,40.52,39.25,40.14,18400,25.530035231421,25.6122066743545,24.8094548856963,25.3720132257796,29109.8697382657,0.0,1.0
2009-09-03,41.22,41.22,40.66,40.77,26100,26.0546682901504,26.0546682901504,25.7006989975137,25.7702286799959,41291.7174004747,0.0,1.0
2009-09-04,41.77,41.79,41.15,41.21,43000,26.4023167025614,26.4149584630127,26.0104221285708,26.0483474099247,68028.4999318167,0.0,1.0
2009-09-08,42.51,42.58,42.07,42.33,68300,26.8700618392599,26.9143080008395,26.5919431093311,26.7562859951981,108054.570821932,0.0,1.0
2009-09-09,42.61,42.78,42.16,42.62,24400,26.9332706415164,27.0407256053526,26.648831031362,26.9395915217421,38602.2185659611,0.0,1.0
2009-09-10,42.7,42.88,42.0,42.57,25600,26.9901585635473,27.1039344076091,26.5476969477515,26.9079871206138,40500.6883315002,0.0,1.0
2009-09-11,42.85,43.0,42.46,42.91,12600,27.0849717669322,27.179784970317,26.8384574381316,27.1228970482861,19933.9325381602,0.0,1.0
2009-09-14,42.9,42.93,42.27,42.72,13200,27.1165761680604,27.1355388087374,26.7183607138442,27.0028003239986,20883.1674209298,0.0,1.0
2009-09-15,43.27,43.3,42.85,42.85,35300,27.3504487364097,27.3694113770866,27.0849717669322,27.0849717669322,55846.6522696076,0.0,1.0
2009-09-16,44.17,44.17,43.6,43.69,35000,27.9193279567186,27.9193279567186,27.5590377838563,27.6159257058872,55372.0348282229,0.0,1.0
2009-09-17,43.77,44.37,43.59,44.37,25700,27.6664927476924,28.0457455612317,27.5527169036306,28.0457455612317,40658.8941452951,0.0,1.0
2009-09-18,44.31,44.35,43.51,44.19,51700,28.0078202798778,28.0331038007804,27.5021498618254,27.9319697171699,81792.4057319749,0.0,1.0
2009-09-21,44.0553,44.81,43.6,44.36,23000,27.8468274605304,28.3238642911606,27.5590377838563,28.0394246810061,36387.3371728321,0.0,1.0
2009-09-22,44.46,44.62,44.2,44.62,37200,28.1026334832626,28.2037675668731,27.9382905973956,28.2037675668731,58852.5627317112,0.0,1.0
2009-09-23,43.65,44.41,43.65,44.32,49600,27.5906421849846,28.0710290821344,27.5906421849846,28.0141411601035,78470.0836422814,0.0,1.0
2009-09-24,43.3699,43.9165,43.0,43.87,70100,27.413594329864,27.7590936429983,27.179784970317,27.729701549949,110902.27547024,0.0,1.0
2009-09-25,43.75,43.91,43.3,43.74,49100,27.6538509872411,27.7549850708516,27.3694113770866,27.6475301070155,77679.054573307,0.0,1.0
2009-09-28,43.93,44.2253,43.61,43.73,35800,27.7676268313029,27.9542824243665,27.565358664082,27.6412092267898,56637.6813385823,0.0,1.0
2009-09-29,43.804,44.0653,43.51,43.96,14000,27.6879837404597,27.853148340756,27.5021498618254,27.7865894719799,22148.8139312891,0.0,1.0
2009-09-30,44.149,44.29,43.5123,44.29,56200,27.9060541082448,27.9951785194265,27.5036036642773,27.9951785194265,88911.6673527463,0.0,1.0
2009-10-01,43.0501,44.45,43.0,44.45,46200,27.2114525802475,28.096312603037,27.179784970317,28.096312603037,73091.0859732542,0.0,1.0
2009-10-02,43.2799,43.32,42.48,43.0,22100,27.3567064078331,27.382053137538,26.8510991985829,27.179784970317,34963.4848486778,0.0,1.0
2009-10-05,43.97,44.13,42.94,43.54,25800,27.7929103522055,27.894044435816,27.1418596889631,27.5211125025024,40817.09995909,0.0,1.0
2009-10-06,44.789,45.02,44.21,44.71,35600,28.3105904426867,28.4566027758993,27.9446114776213,28.260655488904,56321.2697109924,0.0,1.0
2009-10-07,45.04,45.4799,44.66,45.12,270800,28.4692445363506,28.7473000574772,28.2290510877757,28.5198115781559,428421.34375665,0.0,1.0
2009-10-08,45.26,45.39,44.825,45.39,53900,28.608303901315,28.6904753442486,28.333345611499,28.6904753442486,85272.9336354633,0.0,1.0
2009-10-09,45.37,45.57,45.078,45.5,30800,28.6778335837972,28.8042511883104,28.4932638812081,28.7600050267308,48727.3906488362,0.0,1.0
2009-10-12,45.66,46.25,45.16,45.92,32200,28.8611391103412,29.2340710436549,28.5450950990585,29.0254819962083,50942.2720419651,0.0,1.0
2009-10-13,45.74,45.85,45.26,45.85,24000,28.9117061521465,28.9812358346287,28.608303901315,28.9812358346287,37969.3953107814,0.0,1.0
2009-10-14,47.0,47.385,46.15,46.47,63600,29.708137060579,29.9514909492668,29.1708622413983,29.3731304086193,100618.897573571,0.0,1.0
2009-10-15,46.43,46.6,46.0101,46.6,61200,29.3478468877167,29.4553018515528,29.0824331270414,29.4553018515528,96821.9580424925,0.0,1.0
2009-10-16,46.25,46.25,46.0,46.15,31700,29.2340710436549,29.2340710436549,29.0760490380135,29.1708622413983,50151.2429729904,0.0,1.0
2009-10-19,46.95,47.099,46.25,46.62,40700,29.6765326594508,29.770713774813,29.2340710436549,29.4679436120041,64389.7662145333,0.0,1.0
2009-10-20,46.7,47.17,46.36,47.08,43500,29.5185106538094,29.8155920244152,29.3036007261371,29.7587041023843,68819.5290007912,0.0,1.0
2009-10-21,46.35,46.99,46.31,46.59,47800,29.2972798459115,29.7018161803534,29.2719963250088,29.4489809713272,75622.3789939728,0.0,1.0
2009-10-22,46.28,46.6199,45.8,46.43,84900,29.2530336843319,29.4678804032019,28.9496314335004,29.3478468877167,134316.735911889,0.0,1.0
2009-10-23,45.971,46.615,45.77,46.49,48500,29.0577184853591,29.4647831718913,28.9306687928235,29.3857721690706,76729.8196905374,0.0,1.0
2009-10-26,45.573,46.48,45.4,46.14,36600,28.806147452378,29.379451288845,28.6967962244742,29.1645413611727,57903.3278489417,0.0,1.0
2009-10-27,45.26,45.68,44.88,45.68,23500,28.608303901315,28.8737808707926,28.3681104527402,28.8737808707926,37178.3662418068,0.0,1.0
2009-10-28,43.18,44.752,42.83,44.75,102100,27.2935608143788,28.2872031858518,27.0723300064809,28.2859390098066,161528.135884616,0.0,1.0
2009-10-29,44.3,44.4,43.405,43.54,147000,28.0014993996522,28.0647082019087,27.435780619456,27.5211125025024,232562.546278536,0.0,1.0
2009-10-30,42.925,44.27,42.41,44.23,37400,27.1323783686246,27.9825367589752,26.8068530370033,27.9572532380726,59168.9743593009,0.0,1.0
2009-11-02,43.675,43.88,43.0,43.24,607900,27.6064443855487,27.7360224301746,27.179784970317,27.3314860957327,961733.142059334,0.0,1.0
2009-11-03,43.73,43.73,42.858,42.9,16800,27.6412092267898,27.6412092267898,27.0900284711127,27.1165761680604,26578.576717547,0.0,1.0
2009-11-04,44.26,45.2,44.21,44.66,68400,27.9762158787495,28.5703786199611,27.9446114776213,28.2290510877757,108212.776635727,0.0,1.0
2009-11-05,45.18,45.276,44.88,45.02,66800,28.5577368595098,28.6184173096761,28.3681104527402,28.4566027758993,105681.483615008,0.0,1.0
2009-11-06,44.946,45.29,44.48,45.01,28700,28.4098282622295,28.627266541992,28.1152752437139,28.4502818956737,45405.0685591427,0.0,1.0
2009-11-09,46.4099,46.47,45.45,46.05,68200,29.3351419184631,29.3731304086193,28.7284006256025,29.1076534391418,107896.365008137,0.0,1.0
2009-11-10,46.2,46.319,45.73,46.25,50400,29.2024666425266,29.2776851172119,28.9053852719208,29.2340710436549,79735.730152641,0.0,1.0
2009-11-11,46.4801,46.9,46.397,46.83,19400,29.3795144976472,29.6449282583225,29.326987982972,29.6006820967429,30691.927876215,0.0,1.0
2009-11-12,45.86,46.68,45.645,46.5,32800,28.9875567148543,29.5058688933581,28.8516577900028,29.3920930492963,51891.5069247346,0.0,1.0
2009-11-13,46.58,46.62,45.82,46.19,28800,29.4426600911015,29.4679436120041,28.9622731939517,29.196145762301,45563.2743729377,0.0,1.0
2009-11-16,47.6,48.1,47.19,47.19,46800,30.0873898741183,30.4034338854011,29.8282337848665,29.8282337848665,74040.3208560238,0.0,1.0
2009-11-17,47.1,47.43,46.513,47.08,45900,29.7713458628356,29.9799349102822,29.4003101935896,29.7587041023843,72616.4685318694,0.0,1.0
2009-11-18,46.915,47.31,46.57,47.31,23700,29.654409578661,29.9040843475743,29.4363392108759,29.9040843475743,37494.7778693966,0.0,1.0
2009-11-19,46.29,46.79,45.8,46.79,27700,29.2593545645575,29.5753985758403,28.9496314335004,29.5753985758403,43823.0104211935,0.0,1.0
2009-11-20,46.025,46.27,45.75,46.27,14600,29.0918512385777,29.2467128041062,28.9180270323721,29.2467128041062,23098.0488140586,0.0,1.0
2009-11-23,46.75,46.95,46.41,46.66,22100,29.5501150549377,29.6765326594508,29.3352051272654,29.4932271329068,34963.4848486778,0.0,1.0
2009-11-24,46.348,47.05,46.1001,47.05,12300,29.2960156698663,29.7397414617073,29.1393210490723,29.7397414617073,19459.3150967755,0.0,1.0
2009-11-25,47.02,47.02,46.51,46.77,13300,29.7207788210303,29.7207788210303,29.3984139295219,29.562756815389,21041.3732347247,0.0,1.0
2009-11-27,45.45,45.7614,44.0,45.01,52700,28.7284006256025,28.9252328358294,27.8118729928825,28.4502818956737,83374.4638699241,0.0,1.0
2009-11-30,45.993,45.993,45.32,45.36,27500,29.0716244218556,29.0716244218556,28.646229182669,28.6715127035716,43506.5987936036,0.0,1.0
2009-12-01,47.075,47.19,46.37,46.37,50200,29.7555436622714,29.8282337848665,29.3099216063628,29.3099216063628,79419.3185250512,0.0,1.0
2009-12-02,47.288,47.52,47.01,47.01,17000,29.8901784110779,30.0368228323131,29.7144579408047,29.7144579408047,26894.9883451368,0.0,1.0
2009-12-03,46.9,47.54,46.76,47.53,40800,29.6449282583225,30.0494645927644,29.5564359351633,30.0431437125388,64547.9720283283,0.0,1.0
2009-12-04,47.0899,47.72,46.785,47.7,49300,29.7649617738077,30.1632404368262,29.5722381357274,30.1505986763749,77995.4662008967,0.0,1.0
2009-12-07,47.025,47.36,46.75,46.78,25400,29.7239392611432,29.9356887487026,29.5501150549377,29.5690776956146,40184.2767039102,0.0,1.0
2009-12-08,46.56,46.77,46.5,46.615,40600,29.4300183306502,29.562756815389,29.3920930492963,29.4647831718913,64231.5604007385,0.0,1.0
2009-12-09,46.89,46.93,46.6,46.93,16200,29.6386073780968,29.6638908989994,29.4553018515528,29.6638908989994,25629.3418347775,0.0,1.0
2009-12-10,46.96,47.01,46.74,46.8601,52300,29.6828535396764,29.7144579408047,29.543794174712,29.6197079462221,82741.6406147445,0.0,1.0
2009-12-11,47.085,47.25,46.95,47.25,33100,29.7618645424971,29.8661590662204,29.6765326594508,29.8661590662204,52366.1243661193,0.0,1.0
2009-12-14,47.44,47.6,47.1815,47.6,13100,29.9862557905079,30.0873898741183,29.8228610366747,30.0873898741183,20724.9616071348,0.0,1.0
2009-12-15,47.175,47.47,47.175,47.2172,12800,29.818752464528,30.0052184311848,29.818752464528,29.8454265790803,20250.3441657501,0.0,1.0
2009-12-16,47.32,47.5,47.28,47.5,19600,29.9104052278,30.0241810718618,29.8851217068974,30.0241810718618,31008.3395038048,0.0,1.0
2009-12-17,46.47,46.98,46.28,46.98,94000,29.3731304086193,29.6954953001277,29.2530336843319,29.6954953001277,148713.464967227,0.0,1.0
2009-12-18,45.59,46.15,44.97,46.15,50600,29.2910353472024,29.6508287184337,28.8926926861964,29.6508287184337,78756.314778758,0.75012084,1.0
2009-12-21,45.512,45.99,45.35,45.6,68700,29.2409212704952,29.5480306123676,29.1368381881033,29.2974602288316,106928.040025705,0.0,1.0
2009-12-22,46.32,46.41,45.811,45.84,41400,29.7600517061289,29.8178756407911,29.4330252312062,29.4516573879307,64436.9848189838,0.0,1.0
2009-12-23,46.64,46.72,46.1,46.61,31900,29.9656479182611,30.0170469712941,29.6187043102881,29.9463732733737,49650.7201866082,0.0,1.0
2009-12-24,47.17,47.29,46.815,47.29,16200,30.3061666446049,30.3832652241545,30.0780833467708,30.3832652241545,25214.4723204719,0.0,1.0
2009-12-28,47.48,47.5,47.11,47.2,60700,30.505337975108,30.5181877383662,30.2676173548302,30.3254412894923,94476.4487563359,0.0,1.0
2009-12-29,47.4,47.7355,47.4,47.5,68100,30.4539389220749,30.6694937007322,30.4539389220749,30.5181877383662,105994.170680502,0.0,1.0
2009-12-30,47.66,47.7793,47.6001,47.77,62500,30.6209858444323,30.6976346822678,30.5825008034738,30.6916595423527,97278.056791944,0.0,1.0
2009-12-31,47.6,48.11,47.6,48.11,20900,30.5824365546575,30.9101055177431,30.5824365546575,30.9101055177431,32529.7821912261,0.0,1.0
2010-01-04,49.17,49.29,48.83,48.86,71300,31.5911429704309,31.6682415499804,31.3726969950405,31.3919716399279,110974.80718825,0.0,1.0
2010-01-05,49.48,49.48,49.2,49.31,80900,31.7903143009339,31.7903143009339,31.6104176153183,31.6810913132387,125916.716711492,0.0,1.0
2010-01-06,49.34,49.7,49.34,49.48,184000,31.7003659581261,31.9316616967748,31.7003659581261,31.7903143009339,286386.599195483,0.0,1.0
2010-01-07,49.27,49.43,49.0,49.32,72100,31.6553917867222,31.7581898927883,31.4819199827357,31.6875161948678,112219.966315187,0.0,1.0
2010-01-08,49.51,49.56,49.1599,49.38,56100,31.8095889458213,31.8417133539669,31.5846538399855,31.7260654846426,87316.783776449,0.0,1.0
2010-01-11,49.885,50.43,49.71,49.99,68700,32.0505220069137,32.4006780557012,31.9380865784039,32.1179832640195,106928.040025705,0.0,1.0
2010-01-12,49.46,49.767,49.2501,49.57,66200,31.7774645376756,31.9747084036899,31.6426062722802,31.8481382355961,103036.917754027,0.0,1.0
2010-01-13,49.72,49.818,49.31,49.64,41300,31.944511460033,32.0074752999985,31.6810913132387,31.893112407,64281.3399281167,0.0,1.0
2010-01-14,49.78,49.84,49.5,49.77,37400,31.9830607498078,32.0216100395826,31.8031640641922,31.9766358681787,58211.1891842993,0.0,1.0
2010-01-15,49.15,49.84,49.1,49.79,111500,31.5782932071726,32.0216100395826,31.546168799027,31.9894856314369,173544.053316828,0.0,1.0
2010-01-19,49.86,49.97,49.59,49.76,56600,32.0344598028408,32.1051335007613,31.8609879988543,31.9702109865495,88095.0082307846,0.0,1.0
2010-01-20,49.11,49.39,48.68,49.39,35600,31.5525936806561,31.7324903662717,31.2763237706035,31.7324903662717,55409.5811486914,0.0,1.0
2010-01-21,47.65,48.72,47.39,48.7,114000,30.6145609628032,31.30202329712,30.4475140404458,31.2891735338618,177435.175588506,0.0,1.0
2010-01-22,46.31,47.36,46.3,47.3,56000,29.7536268244998,30.4282393955584,29.7472019428707,30.3896901057836,87161.1388855818,0.0,1.0
2010-01-25,46.73,47.42,46.49,46.75,68800,30.0234718529232,30.4667886853332,29.8692746938241,30.0363216161815,107083.684916572,0.0,1.0
2010-01-26,45.48,46.33,45.3,46.0,68400,29.220361649282,29.766476587758,29.1047137799577,29.5544554939968,106461.105353104,0.0,1.0
2010-01-27,45.3432,45.45,44.57,45.2,79000,29.1324692685955,29.2010870043946,28.6356974210312,29.0404649636664,122959.463785017,0.0,1.0
2010-01-28,45.23,46.285,45.11,46.285,44100,29.0597396085538,29.737564620427,28.9826410290042,29.737564620427,68639.3968723956,0.0,1.0
2010-01-29,45.11,46.195,45.0,45.63,35400,28.9826410290042,29.6797406857648,28.9119673310838,29.316734873719,55098.2913669571,0.0,1.0
2010-02-01,46.0,46.0,45.3,45.38,55100,29.5544554939968,29.5544554939968,29.1047137799577,29.1561128329907,85760.3348677778,0.0,1.0
2010-02-02,45.9,46.0,45.35,46.0,128700,29.4902066777055,29.5544554939968,29.1368381881033,29.5544554939968,200314.974545971,0.0,1.0
2010-02-03,46.074,46.46,45.8,46.08,518100,29.6019996180523,29.8500000489367,29.4259578614142,29.6058545470298,806396.1795825,0.0,1.0
2010-02-04,43.65,45.54,43.65,45.54,180000,28.0446083111513,29.2589109390568,28.0446083111513,29.2589109390568,280160.803560799,0.0,1.0
2010-02-05,43.56,43.8199,42.5,43.42,125900,27.9867843764891,28.1537670500302,27.3057469238014,27.8968360336813,195956.917601692,0.0,1.0
2010-02-08,43.23,43.99,43.215,43.99,120400,27.7747632827278,28.2630542865417,27.7651259602841,28.2630542865417,187396.448604001,0.0,1.0
2010-02-09,44.42,44.67,43.92,44.07,85900,28.5393241965943,28.6999462373225,28.2180801151378,28.3144533395747,133698.961254848,0.0,1.0
2010-02-10,44.46,44.933,44.26,44.45,160800,28.5650237231108,28.8689206241686,28.4365260905282,28.5585988414817,250276.984514314,0.0,1.0
2010-02-11,45.24,45.47,44.65,45.25,50400,29.0661644901829,29.2139367676529,28.6870964740642,29.072589371812,78445.0249970237,0.0,1.0
2010-02-12,45.16,45.3481,44.51,44.92,260800,29.0147654371499,29.1356174605938,28.5971481312564,28.8605682780508,405921.875381424,0.0,1.0
2010-02-16,45.9999,46.0,45.26,45.32,60600,29.5543912451805,29.5544554939968,29.0790142534412,29.1175635432159,94320.8038654688,0.0,1.0
2010-02-17,46.22,46.49,46.0,46.09,56500,29.6958028898376,29.8692746938241,29.5544554939968,29.6122794286589,87939.3633399175,0.0,1.0
2010-02-18,46.44,46.51,45.93,46.22,277500,29.8371502856785,29.8821244570824,29.5094813225929,29.6958028898376,431914.572156231,0.0,1.0
2010-02-19,46.13,46.21,45.5,46.03,78600,29.6379789551755,29.6893780082085,29.2332114125403,29.5737301388842,122336.884221549,0.0,1.0
2010-02-22,45.97,46.18,45.67,46.18,126400,29.5351808491094,29.6701033633211,29.3424344002355,29.6701033633211,196735.142056027,0.0,1.0
2010-02-23,44.94,45.82,44.91,45.8,80300,28.873418041309,29.4388076246724,28.8541433964216,29.4259578614142,124982.84736629,0.0,1.0
2010-02-24,45.695,45.83,45.36,45.36,49600,29.3584966043083,29.4452325063016,29.1432630697325,29.1432630697325,77199.8658700868,0.0,1.0
2010-02-25,45.21,45.25,44.3,45.17,64000,29.0468898452955,29.072589371812,28.4622256170447,29.021190318779,99612.7301549508,0.0,1.0
2010-02-26,45.4101,45.54,45.03,45.2,119400,29.1754517266944,29.2589109390568,28.9312419759712,29.0404649636664,185839.99969533,0.0,1.0
2010-03-01,46.35,46.49,45.94,45.94,110000,29.7793263510163,29.8692746938241,29.515906204222,29.515906204222,171209.379953822,0.0,1.0
2010-03-02,46.7,46.98,46.65,46.68,81200,30.0041972080358,30.1840938936515,29.9720727998902,29.9913474447776,126383.651384094,0.0,1.0
2010-03-03,46.89,47.3299,46.81,46.9,54600,30.1262699589893,30.4089005018547,30.0748709059563,30.1326948406184,84982.1104134424,0.0,1.0
2010-03-04,46.96,46.99,46.61,46.89,55800,30.1712441303932,30.1905187752806,29.9463732733737,30.1262699589893,86849.8491038477,0.0,1.0
2010-03-05,47.82,47.93,47.46,47.57,73900,30.7237839504984,30.7944576484188,30.4924882118497,30.5631619097701,115021.574350795,0.0,1.0
2010-03-08,48.1481,48.26,47.95,48.09,44900,30.9345843167501,31.0064787421801,30.8073074116771,30.8972557544849,69884.5559993326,0.0,1.0
2010-03-09,48.05,48.33,47.54,47.8,128600,30.8715562279684,31.051452913584,30.5438872648827,30.7109341872401,200159.329655104,0.0,1.0
2010-03-10,48.42,48.47,48.0901,48.28,39100,31.1092768482462,31.1414012563918,30.8973200033012,31.0193285054383,60857.1523290401,0.0,1.0
2010-03-11,48.55,48.55,47.87,47.87,66100,31.1928003094248,31.1928003094248,30.755908358644,30.755908358644,102881.27286316,0.0,1.0
2010-03-12,48.19,48.61,48.081,48.61,56300,30.9615045707762,31.2313495991996,30.8914733610187,31.2313495991996,87628.0735581831,0.0,1.0
2010-03-15,47.735,48.07,47.34,47.54,118000,30.6691724566508,30.8844059912266,30.4153896323001,30.5438872648827,183660.97122319,0.0,1.0
2010-03-16,48.25,48.25,47.72,47.72,34700,31.000053860551,31.000053860551,30.6595351342071,30.6595351342071,54008.7771308873,0.0,1.0
2010-03-17,48.8303,49.04,48.51,48.51,46700,31.3728897414894,31.5076195092522,31.1671007829083,31.1671007829083,72686.1640349405,0.0,1.0
2010-03-18,48.73,49.05,48.585,49.05,66700,31.3084481787492,31.5140443908813,31.2152873951268,31.5140443908813,103815.142208363,0.0,1.0
2010-03-19,48.202,49.17,48.15,49.0,63600,30.9692144287311,31.5911429704309,30.9358050442597,31.4819199827357,98990.1505914824,0.0,1.0
2010-03-22,48.6,48.68,47.66,47.92,55000,31.2249247175705,31.2763237706035,30.6209858444323,30.7880327667897,85604.6899769108,0.0,1.0
2010-03-23,48.7138,48.79,48.34,48.79,46000,31.29803987051,31.346997468524,31.0578777952131,31.346997468524,71596.6497988708,0.0,1.0
2010-03-24,48.36,48.625,48.3094,48.6,138600,31.0707275584714,31.2409869216433,31.038217657428,31.2249247175705,215723.818741815,0.0,1.0
2010-03-25,48.2419,48.71,48.24,48.592,29800,30.9948497064314,31.2955984154909,30.9936289789218,31.2197848122672,46382.1774783989,0.0,1.0
2010-03-26,48.46,48.76,48.27,48.41,59700,31.1349763747627,31.3277228236366,31.0129036238092,31.102851966617,92919.9998476649,0.0,1.0
2010-03-29,49.2,49.21,48.794,48.96,52900,31.6104176153183,31.6168424969474,31.3495674211756,31.4562204562192,82336.1472687014,0.0,1.0
2010-03-30,49.38,49.49,49.17,49.31,46100,31.7260654846426,31.796739182563,31.5911429704309,31.6810913132387,71752.294689738,0.0,1.0
2010-03-31,49.51,49.586,49.21,49.32,27900,31.8095889458213,31.8584180462027,31.6168424969474,31.6875161948678,43424.9245519238,0.0,1.0
2010-04-01,50.42,50.47,49.81,50.0,48700,32.3942531740721,32.4263775822178,32.0023353946952,32.1244081456487,75799.0618522828,0.0,1.0
2010-04-05,51.02,51.11,50.57,50.96,55800,32.7797460718199,32.8375700064821,32.4906263985091,32.7411967820451,86849.8491038476,0.0,1.0
2010-04-06,51.1,51.189,50.66,50.97,29300,32.8311451248529,32.8883265713522,32.5484503331712,32.7476216636742,45603.9530240634,0.0,1.0
2010-04-07,50.87,51.15,50.63,51.15,611700,32.6833728473829,32.8632695329986,32.5291756882838,32.8632695329986,952079.797434116,0.0,1.0
2010-04-08,50.96,50.99,50.4,50.69,702700,32.7411967820451,32.7604714269325,32.3814034108138,32.5677249780586,1093716.64812319,0.0,1.0
2010-04-09,51.44,51.44,50.86,50.86,89900,33.0495911002433,33.0495911002433,32.6769479657538,32.6769479657538,139924.756889532,0.0,1.0
2010-04-12,51.23,51.51,51.138,51.32,125300,32.9146685860316,33.0945652716472,32.8555596750436,32.9724925206938,195023.048256489,0.0,1.0
2010-04-13,50.98,51.06,50.55,50.9,85300,32.7540465453034,32.8054455983364,32.4777766352508,32.7026474922703,132765.091909645,0.0,1.0
2010-04-14,51.77,51.77,51.2,51.51,41800,33.2616121940046,33.2616121940046,32.8953939411442,33.0945652716472,65059.5643824522,0.0,1.0
2010-04-15,51.67,51.84,51.34,51.63,82300,33.1973633777133,33.3065863654085,32.985342283952,33.1716638511968,128095.745183632,0.0,1.0
2010-04-16,50.29,51.38,50.0,51.38,119500,32.3107297128934,33.0110418104686,32.1244081456487,33.0110418104686,185995.644586197,0.0,1.0
2010-04-19,49.53,49.7,48.8,49.21,115300,31.8224387090796,31.9316616967748,31.3534223501531,31.6168424969474,179458.559169778,0.0,1.0
2010-04-20,50.27,50.595,50.06,50.52,106600,32.2978799496352,32.5066886025819,32.1629574354234,32.4585019903634,165917.45366434,0.0,1.0
2010-04-21,50.28,50.68,49.97,50.68,73600,32.3043048312643,32.5613000964295,32.1051335007613,32.5613000964295,114554.639678193,0.0,1.0
2010-04-22,50.46,50.6,49.78,50.19,46300,32.4199527005886,32.5099010433964,31.9830607498078,32.2464808966021,72063.5844714722,0.0,1.0
2010-04-23,50.8,50.93,50.36,50.65,21900,32.638398675979,32.7219221371577,32.3557038842973,32.5420254515421,34086.2310998972,0.0,1.0
2010-04-26,50.9,51.26,50.8075,51.26,36300,32.7026474922703,32.933943230919,32.6432173372009,32.933943230919,56499.0953847612,0.0,1.0
2010-04-27,49.65,51.55,49.5,50.61,394600,31.8995372886291,33.1202647981638,31.8031640641922,32.5163259250256,614174.739361618,0.0,1.0
2010-04-28,50.16,50.26,49.81,49.81,1089000,32.2272062517147,32.291455068006,32.0023353946952,32.0023353946952,1694972.86154283,0.0,1.0
2010-04-29,50.5,50.92,50.21,50.62,346100,32.4456522271051,32.7154972555286,32.2593306598604,32.5227508066547,538686.96729107,0.0,1.0
2010-04-30,49.69,51.01,49.69,50.4,211900,31.9252368151456,32.7733211901908,31.9252368151456,32.3814034108138,329811.523747407,0.0,1.0
2010-05-03,50.57,50.64,50.05,50.31,160300,32.4906263985091,32.535600569913,32.1565325537943,32.3235794761517,249498.760059978,0.0,1.0
2010-05-04,48.56,49.64,48.44,49.64,112200,31.199225191054,31.893112407,31.1221266115044,31.893112407,174633.567552898,0.0,1.0
2010-05-05,47.34,48.88,46.61,48.88,674500,30.4153896323001,31.4048214031861,29.9463732733737,31.4048214031861,1049824.78889866,0.0,1.0
2010-05-07,45.74,46.48,44.59,45.57,138500,29.3874085716394,29.862849812195,28.6485471842895,29.2781855839442,215568.173850948,0.0,1.0
2010-05-10,48.36,49.64,46.74,49.55,102200,31.0707275584714,31.893112407,30.0298967345524,31.8352884723378,159069.078466187,0.0,1.0
2010-05-11,47.82,48.37,47.15,47.55,335400,30.7237839504984,31.0771524401005,30.2933168813467,30.5503121465119,522032.963968288,0.0,1.0
2010-05-12,48.38,48.474,46.94,47.5,112800,31.0835773217296,31.1439712090435,30.158394367135,30.5181877383662,175567.436898101,0.0,1.0
2010-05-13,47.88,48.6999,47.825,47.94,58700,30.7623332402732,31.2891092850455,30.7269963913129,30.8008825300479,91363.5509389937,0.0,1.0
2010-05-14,47.161,47.79,46.7001,47.34,45400,30.3003842511387,30.704509305611,30.0042614568521,30.4153896323001,70662.7804536682,0.0,1.0
2010-05-17,46.64,46.99,45.75,46.67,78200,29.9656479182611,30.1905187752806,29.3938334532685,29.9849225631485,121714.30465808,0.0,1.0
2010-05-18,45.88,48.185,45.5,46.87,31500,29.4773569144472,30.9582921299616,29.2332114125403,30.113420195731,49028.1406231398,0.0,1.0
2010-05-19,45.27,45.84,44.55,45.4,127500,29.0854391350703,29.4516573879307,28.622847657773,29.168962596249,198447.235855566,0.0,1.0
2010-05-20,43.0801,44.27,42.85,44.27,107200,27.6784543071072,28.4429509721573,27.5306177808209,28.4429509721573,166851.323009542,0.0,1.0
2010-05-21,43.865,43.894,42.3,42.89,169900,28.1827432661776,28.201375422902,27.1772492912188,27.5563173073374,264440.66958322,0.0,1.0
2010-05-24,43.84,44.3881,43.8219,44.19,108400,28.1666810621047,28.5188288241973,28.155052026356,28.3915519191243,168719.061699948,0.0,1.0
2010-05-25,43.1,43.11,41.72,42.84,121000,27.6912398215491,27.6976647031783,26.8046061567292,27.5241928991918,188330.317949204,0.0,1.0
2010-05-26,42.975,43.84,42.92,43.22,100300,27.610928801185,28.1666810621047,27.5755919522248,27.7683384010987,156111.825539712,0.0,1.0
2010-05-27,45.54,45.54,43.975,43.975,83700,29.2589109390568,29.2589109390568,28.253416964098,28.253416964098,130274.773655771,0.0,1.0
2010-05-28,45.1,45.62,44.8815,45.62,83500,28.9762161473751,29.3103099920898,28.8358324837786,29.3103099920898,129963.483874037,0.0,1.0
2010-06-01,44.226,45.07,44.211,44.24,131500,28.4146814929891,28.9569415024877,28.4050441705455,28.4236763272699,204673.031490251,0.0,1.0
2010-06-02,45.7399,45.74,44.44,44.46,3585600,29.3873443228231,29.3874085716394,28.5521739598525,28.5650237231108,5580803.20693111,0.0,1.0
2010-06-03,45.6001,46.02,45.148,46.02,115300,29.2975244776479,29.567305257255,29.0070555791949,29.567305257255,179458.559169778,0.0,1.0
2010-06-04,44.35,45.22,44.28,44.96,118500,28.4943500251904,29.0533147269246,28.4493758537864,28.8862678045673,184439.195677526,0.0,1.0
2010-06-07,43.78,44.5699,43.78,44.26,52000,28.12813177233,28.6356331722149,28.12813177233,28.4365260905282,80935.3432508973,0.0,1.0
2010-06-08,44.549,44.59,43.78,43.96,279200,28.62220516961,28.6485471842895,28.12813177233,28.2437796416543,434560.535300973,0.0,1.0
2010-06-09,44.38,45.13,44.23,44.91,26500,28.5136246700777,28.9954907922625,28.4172514456408,28.8541433964216,41245.8960797843,0.0,1.0
2010-06-10,45.74,46.0,45.14,45.14,27300,29.3874085716394,29.5544554939968,29.0019156738916,29.0019156738916,42491.0552067211,0.0,1.0
2010-06-11,46.07,46.11,45.31,45.42,51700,29.5994296654007,29.6251291919172,29.1111386615868,29.1818123595072,80468.408578296,0.0,1.0
2010-06-14,46.07,46.72,46.009,46.54,31100,29.5994296654007,30.0170469712941,29.560237887463,29.9013991019698,48405.5610596713,0.0,1.0
2010-06-15,47.24,47.24,46.5019,46.51,32400,30.3511408160089,30.3511408160089,29.8769203029628,29.8821244570824,50428.9446409437,0.0,1.0
2010-06-16,47.28,47.46,46.66,47.03,164700,30.3768403425254,30.4924882118497,29.9784976815193,30.2162183017971,256347.135258131,0.0,1.0
2010-06-17,47.2,47.39,46.81,47.39,78000,30.3254412894923,30.4475140404458,30.0748709059563,30.4475140404458,121403.014876346,0.0,1.0
2010-06-18,47.11,47.34,46.93,46.93,424300,30.3452487883625,30.4934000772889,30.2293043013766,30.2293043013766,658711.785143306,0.12082936,1.0
2010-06-21,47.65,48.31,47.5,48.0,124500,30.6930822493202,31.1182120349351,30.5964618434986,30.9185298629039,193282.152369412,0.0,1.0
2010-06-22,47.14,48.24,47.04,48.0,127700,30.3645728695268,31.0731225122184,30.3001592656458,30.9185298629039,198250.047048787,0.0,1.0
2010-06-23,47.4845,47.69,47.0,47.42,78300,30.586477734897,30.7188476908726,30.2743938240934,30.5449309603938,121558.172935944,0.0,1.0
2010-06-24,46.88,47.41,46.73,47.41,95400,30.1970974994361,30.5384896000057,30.1004770936145,30.5384896000057,148105.360128851,0.0,1.0
2010-06-25,47.21,47.28,46.78,47.01,75300,30.4096623922436,30.4547519149603,30.1326838955551,30.2808351844815,116900.77167403,0.0,1.0
2010-06-28,47.18,47.32,46.97,47.14,33800,30.3903383110793,30.4805173565127,30.255069742929,30.3645728695268,52473.3875508925,0.0,1.0
2010-06-29,45.65,46.28,45.43,46.28,164500,29.4048101716992,29.8106158761498,29.2631002431609,29.8106158761498,255380.835861593,0.0,1.0
2010-06-30,45.4,46.0999,45.34,45.61,78300,29.2437761619966,29.69460697556,29.2051279996679,29.3790447301468,121558.172935943,0.0,1.0
2010-07-01,45.44,45.75,44.87,45.75,72800,29.269541603549,29.4692237755802,28.902384061427,29.4692237755802,113019.603955769,0.0,1.0
2010-07-02,45.86,46.3,45.47,46.21,186000,29.5400787398494,29.823498596926,29.2888656847133,29.7655263534331,288758.87823864,0.0,1.0
2010-07-06,46.49,47.09,46.283,46.66,51300,29.9458844443,30.3323660675863,29.8125482842662,30.0553875708978,79641.5615787216,0.0,1.0
2010-07-07,47.6,47.69,46.7,46.7,548600,30.6608754473797,30.7188476908726,30.0811530124502,30.0811530124502,851683.444095256,0.0,1.0
2010-07-08,47.5,47.86,47.182,47.27,67300,30.5964618434986,30.8283508174704,30.3916265831569,30.4483105545722,104481.034975594,0.0,1.0
2010-07-09,47.88,47.98,47.53,47.64,40700,30.8412335382466,30.9056471421276,30.6157859246629,30.6866408889321,63185.4104532937,0.0,1.0
2010-07-12,47.84,48.03,47.58,47.82,99700,30.8154680966942,30.9378539440682,30.6479927266035,30.802585375918,154780.96860426,0.0,1.0
2010-07-13,48.73,48.73,47.96,47.96,31700,31.3887491712355,31.3887491712355,30.8927644213514,30.8927644213514,49213.2066675531,0.0,1.0
2010-07-14,48.0,48.18,47.76,48.06,48200,30.9185298629039,31.0344743498897,30.7639372135893,30.9571780252325,74828.9136080775,0.0,1.0
2010-07-15,48.31,48.31,47.74,48.07,35300,31.1182120349351,31.1182120349351,30.7510544928131,30.9636193856206,54802.0881818494,0.0,1.0
2010-07-16,47.26,48.03,47.19,47.99,44300,30.4418691941841,30.9378539440682,30.3967796714674,30.9120885025158,68774.29196759,0.0,1.0
2010-07-19,47.81,47.9381,47.435,47.71,38500,30.7961440155299,30.8786578421015,30.5545930009759,30.7317304116488,59769.9828612237,0.0,1.0
2010-07-20,48.55,48.55,47.58,47.68,48100,31.2728046842496,31.2728046842496,30.6479927266035,30.7124063304845,74673.6668993472,0.0,1.0
2010-07-21,47.82,48.615,47.72,48.58,67400,30.802585375918,31.3146735267723,30.7381717720369,31.2921287654139,104636.281684324,0.0,1.0
2010-07-22,49.02,49.17,48.58,48.61,48100,31.5755486224906,31.6721690283121,31.2921287654139,31.3114528465783,74673.6668993471,0.0,1.0
2010-07-23,49.21,49.31,48.58,48.93,274100,31.6979344698646,31.7623480737456,31.2921287654139,31.5175763789976,425531.228630167,0.0,1.0
2010-07-26,49.59,49.6,49.04,49.2,212800,31.9427061646126,31.9491475250007,31.5884313432668,31.6914931094765,330364.9961784,0.0,1.0
2010-07-27,49.44,49.77,49.23,49.77,320000,31.846085758791,32.0586506515984,31.7108171906408,32.0586506515984,496789.467937444,0.0,1.0
2010-07-28,49.15,49.41,49.01,49.38,131600,31.6592863075359,31.8267616776267,31.5691072621025,31.8074375964623,204304.668689274,0.0,1.0
2010-07-29,49.44,49.85,49.05,49.75,91500,31.846085758791,32.1101815347033,31.5948727036549,32.0457679308222,142050.738488363,0.0,1.0
2010-07-30,49.94,50.0,49.3601,49.37,105600,32.1681537781962,32.2068019405249,31.79461928929,31.8009962360742,163940.524419357,0.0,1.0
2010-08-02,51.03,51.09,50.64,50.68,74500,32.8702620604997,32.9089102228283,32.6190490053636,32.644814446916,115658.798004186,0.0,1.0
2010-08-03,50.57,50.8797,50.46,50.85,369700,32.5739594826468,32.7734484138664,32.5031045183777,32.7543175735138,573947.08217648,0.0,1.0
2010-08-04,51.0,51.07,50.58,50.98,355000,32.8509379793353,32.8960275020521,32.5804008430349,32.8380552585591,551125.815993103,0.0,1.0
2010-08-05,50.84,51.0,50.5877,50.78,200200,32.7478762131257,32.8509379793353,32.5853606905338,32.709228050797,310803.910878363,0.0,1.0
2010-08-06,50.85,50.9,50.45,50.79,84100,32.7543175735138,32.7865243754543,32.4966631579896,32.7156694111851,130562.48204231,0.0,1.0
2010-08-09,51.38,51.52,51.2,51.26,159000,33.0957096740833,33.1858887195168,32.9797651870974,33.0184133494261,246842.266881418,0.0,1.0
2010-08-10,50.96,51.05,50.5,50.77,207100,32.8251725377829,32.8831447812759,32.5288699599301,32.7027866904089,321515.933780765,0.0,1.0
2010-08-11,49.51,50.096,49.48,50.06,103900,31.8911752815077,32.2686390002507,31.8718512003434,32.2454501028535,161301.330370939,0.0,1.0
2010-08-12,49.74,49.75,49.06,49.06,98800,32.0393265704341,32.0457679308222,31.601314064043,31.601314064043,153383.748225686,0.0,1.0
2010-08-13,50.12,50.299,49.985,50.28,47700,32.2840982651821,32.3993986161292,32.1971398999427,32.3871600313918,74052.6800644254,0.0,1.0
2010-08-16,50.51,50.57,50.11,50.3,40300,32.5353113203182,32.5739594826468,32.277656904794,32.400042752168,62564.4236183719,0.0,1.0
2010-08-17,50.97,51.17,50.748,50.94,230900,32.831613898171,32.9604411059331,32.6886156975551,32.8122898170067,358464.650458613,0.0,1.0
2010-08-18,50.94,51.14,50.7,51.04,71700,32.8122898170067,32.9411170247688,32.6576971676922,32.8767034208878,111311.890159734,0.0,1.0
2010-08-19,50.49,51.11,50.245,50.86,72500,32.522428599542,32.9217929436045,32.3646152700334,32.7607589339019,112553.863829577,0.0,1.0
2010-08-20,50.72,50.75,50.291,50.5,74500,32.6705798884684,32.6899039696327,32.3942455278187,32.5288699599301,115658.798004186,0.0,1.0
2010-08-23,50.51,51.1,50.4801,50.95,96300,32.5353113203182,32.9153515832164,32.5160516527578,32.8187311773948,149502.580507425,0.0,1.0
2010-08-24,49.96,50.36,49.7312,50.18,139900,32.1810364989724,32.4386909144966,32.0336581732926,32.3227464275107,217190.145513902,0.0,1.0
2010-08-25,49.69,49.75,49.0,49.46,84900,32.0071197684936,32.0457679308222,31.5626659017144,31.8589684795672,131804.455712153,0.0,1.0
2010-08-26,49.32,49.94,49.2,49.94,49900,31.7687894341337,32.1681537781962,31.6914931094765,32.1681537781962,77468.1076564953,0.0,1.0
2010-08-27,50.11,50.15,49.365,49.68,67500,32.277656904794,32.3034223463464,31.7977755558802,32.0006784081055,104791.528393055,0.0,1.0
2010-08-30,49.46,49.9177,49.46,49.89,32400,31.8589684795672,32.1537895445308,31.8589684795672,32.1359469762557,50299.9336286662,0.0,1.0
2010-08-31,49.5,49.68,49.22,49.32,95600,31.8847339211196,32.0006784081055,31.7043758302527,31.7687894341337,148415.853546312,0.0,1.0
2010-09-01,50.73,50.91,50.17,50.55,182700,32.6770212488565,32.7929657358424,32.3163050671226,32.5610767618706,283635.736850535,0.0,1.0
2010-09-02,50.9,50.92,50.4901,50.62,225500,32.7865243754543,32.7994070962305,32.5224930131459,32.6061662845874,350081.328187168,0.0,1.0
2010-09-03,51.6,51.64,51.23,51.64,393700,33.2374196026216,33.2631850441741,32.9990892682618,33.2631850441741,611206.292271788,0.0,1.0
2010-09-07,51.02,51.51,50.97,51.44,127000,32.8638207001116,33.1794473591287,32.831613898171,33.134357836412,197163.320087673,0.0,1.0
2010-09-08,51.71,51.84,51.34,51.51,314700,33.3082745668908,33.3920122519362,33.0699442325309,33.1794473591287,488561.392374731,0.0,1.0
2010-09-09,52.03,52.2,51.79,52.18,2776700,33.5143980993102,33.623901225908,33.3598054499956,33.6110185051317,4310735.36131844,0.0,1.0
2010-09-10,52.305,52.41,52.08,52.13,180700,33.691535509983,33.7591697940582,33.5466049012507,33.5788117031912,280530.802675926,0.0,1.0
2010-09-13,53.15,53.19,52.82,53.07,391400,34.2358304627779,34.2615959043303,34.0232655699705,34.1842995796731,607635.617970987,0.0,1.0
2010-09-14,53.295,53.53,52.93,53.26,235600,34.3292301884054,34.4806021575259,34.0941205342396,34.3066854270471,365761.245768944,0.0,1.0
2010-09-15,53.29,53.309,52.81,53.08,86900,34.3260095082114,34.3382480929488,34.0168242095824,34.1907409400612,134909.389886762,0.0,1.0
2010-09-16,53.14,53.14,52.77,52.92,165900,34.2293891023898,34.2293891023898,33.9910587680299,34.0876791738515,257554.289783819,0.0,1.0
2010-09-17,53.2221,53.59,53.09,53.23,180700,34.2822726711762,34.5192503198545,34.1971823004493,34.2873613458828,280530.802675925,0.0,1.0
2010-09-20,53.96,54.07,53.5,53.57,180200,34.7575806542144,34.8284356184836,34.4612780763616,34.5063675990783,279754.569132274,0.0,1.0
2010-09-21,54.0,54.11,53.64,53.99,245500,34.7833460957668,34.854201060036,34.5514571217951,34.7769047353787,381130.669933259,0.0,1.0
2010-09-22,53.9,54.105,53.7399,53.95,180300,34.7189324918858,34.8509803798419,34.6158063120722,34.7511392938263,279909.815841004,0.0,1.0
2010-09-23,53.69,54.08,53.5601,53.71,105400,34.5836639237356,34.8348769788717,34.4999906522941,34.5965466445118,163630.031001896,0.0,1.0
2010-09-24,54.75,54.75,54.12,54.12,100100,35.2664481248747,35.2664481248747,34.8606424204241,34.8606424204241,155401.955439182,0.0,1.0
2010-09-27,54.21,54.71,54.21,54.7,145200,34.918614663917,35.2406826833223,34.918614663917,35.2342413229342,225418.221076616,0.0,1.0
2010-09-28,54.74,54.81,54.04,54.43,149500,35.2600067644866,35.3050962872033,34.8091115373193,35.0603245924554,232093.829552025,0.0,1.0
2010-09-29,54.61,54.93,54.48,54.79,101200,35.1762690794412,35.3823926118606,35.0925313943959,35.2922135664271,157109.669235217,0.0,1.0
2010-09-30,54.76,55.17,54.5305,54.93,226600,35.2728894852628,35.5369852611751,35.1250602643558,35.3823926118606,351789.041983203,0.0,1.0
2010-10-01,55.62,55.71,55.3,55.3,215500,35.8268464786398,35.8848187221328,35.6207229462205,35.6207229462205,334556.657314123,0.0,1.0
2010-10-04,55.29,55.56,54.96,55.36,2929800,35.6142815858324,35.7881983163112,35.4017166930249,35.6593711085491,4548418.07238476,0.0,1.0
2010-10-05,56.33,56.4,55.62,55.72,576200,36.2841830661953,36.329272588912,35.8268464786398,35.8912600825209,894531.535704861,0.0,1.0
2010-10-06,56.395,56.45,56.05,56.35,1377400,36.326051908718,36.3614793908526,36.1038249753284,36.2970657869715,2138368.16605324,0.0,1.0
2010-10-07,56.095,56.59,55.87,56.59,225900,36.1328110970748,36.451658436286,35.9878804883425,36.451658436286,350702.31502209,0.0,1.0
2010-10-08,56.305,56.48,55.73,55.89,233600,36.268079665225,36.3808034720169,35.897701442909,36.0007632091187,362656.311594335,0.0,1.0
2010-10-11,56.295,56.4,55.96,56.4,214100,36.2616383048369,36.329272588912,36.0458527318354,36.329272588912,332383.203391897,0.0,1.0
2010-10-12,56.23,56.29,55.61,55.98,190800,36.2197694623142,36.2584176246429,35.8204051182517,36.0587354526116,296210.720257702,0.0,1.0
2010-10-13,57.078,57.27,56.66,56.76,216200,36.7659968232256,36.8896709426772,36.4967479590028,36.5611615628838,335643.384275236,0.0,1.0
2010-10-14,57.0399,57.19,56.71,57.18,327800,36.7414552401469,36.8381400595723,36.5289547609433,36.8316986991842,508898.711218419,0.0,1.0
2010-10-15,56.69,57.45,56.35,57.11,211600,36.5160720401671,37.0056154296631,36.2970657869715,36.7866091764675,328502.035673635,0.0,1.0
2010-10-18,56.51,56.61,56.11,56.23,106500,36.4001275531812,36.4645411570622,36.142473137657,36.2197694623142,165337.744797931,0.0,1.0
2010-10-19,55.08,55.824,54.83,55.66,584500,35.4790130176822,35.9582502305572,35.3179790079796,35.8526119201923,907417.012529488,0.0,1.0
2010-10-20,56.08,56.39,55.48,55.48,246700,36.1231490564927,36.3228312285239,35.7366674332064,35.7366674332064,382993.630438023,0.0,1.0
2010-10-21,56.18,56.7335,55.74,56.58,110400,36.1875626603737,36.5440919578553,35.9041428032971,36.4452170758979,171392.366438419,0.0,1.0
2010-10-22,56.305,56.6,56.07,56.43,84500,36.268079665225,36.4580997966741,36.1167076961046,36.3485966700763,131183.468877232,0.0,1.0
2010-10-25,57.05,57.2781,56.8119,57.16,143600,36.7479610141389,36.8948884445915,36.5945922232981,36.818815978408,222934.273736928,0.0,1.0
2010-10-26,56.8,56.91,56.58,56.77,81600,36.5869270044362,36.6577819687054,36.4452170758979,36.5676029232719,126681.314324048,0.0,1.0
2010-10-27,56.01,56.33,55.6512,56.31,191400,36.0780595337759,36.2841830661953,35.8469435230507,36.2713003454191,297142.200510084,0.0,1.0
2010-10-28,56.47,56.57,56.0,56.27,126300,36.3743621116288,36.4387757155098,36.0716181733878,36.2455349038667,196076.59312656,0.0,1.0
2010-10-29,56.72,56.8,56.2901,56.57,143400,36.5353961213314,36.5869270044362,36.2584820382468,36.4387757155098,222623.780319467,0.0,1.0
2010-11-01,56.82,57.126,56.6381,57.08,168600,36.5998097252124,36.7969153530885,36.4826413797528,36.7672850953032,261745.950919541,0.0,1.0
2010-11-02,57.395,57.5,57.0695,57.3,187300,36.9701879475285,37.0378222316036,36.7605216668957,36.9089950238415,290777.085452135,0.0,1.0
2010-11-03,57.55,57.55,56.78,57.42,136700,37.0700290335441,37.0700290335441,36.57404428366,36.9862913484987,212222.250834527,0.0,1.0
2010-11-04,58.76,58.76,58.11,58.36,248300,37.8494336405048,37.8494336405048,37.430745215278,37.5917792249806,385477.577777711,0.0,1.0
2010-11-05,58.67,58.7,58.11,58.61,188700,37.7914613970119,37.8107854781762,37.430745215278,37.7528132346832,292950.539374362,0.0,1.0
2010-11-08,58.49,58.49,58.0699,58.35,130100,37.675516910026,37.675516910026,37.4049153601217,37.5853378645925,201975.968058317,0.0,1.0
2010-11-09,57.92,58.82,57.7801,58.82,228400,37.308359367904,37.8880818028334,37.2182447360744,37.8880818028334,354583.482740351,0.0,1.0
2010-11-10,58.335,58.495,57.766,58.19,150800,37.5756758240103,37.67873759022,37.2091624179272,37.4822760983828,234112.036765521,0.0,1.0
2010-11-11,58.12,58.12,57.72,57.98,161400,37.4371865756661,37.4371865756661,37.1795321601419,37.3470075302326,250568.187890949,0.0,1.0
2010-11-12,57.03,57.5881,56.7,57.49,199100,36.7350782933626,37.0945706166228,36.5225134005552,37.0313808712155,309096.197082329,0.0,1.0
2010-11-15,56.79,57.25,56.74,56.89,134500,36.5804856440481,36.876788221901,36.5482788421076,36.6448992479292,208806.823242457,0.0,1.0
2010-11-16,55.48,56.259,55.01,56.25,196600,35.7366674332064,36.2384494074398,35.4339234949654,36.2326521830905,305215.029364067,0.0,1.0
2010-11-17,55.66,55.84,55.43,55.64,94400,35.8526119201923,35.9685564071782,35.7044606312659,35.8397291994161,146552.893041546,0.0,1.0
2010-11-18,56.7,56.853,56.4,56.58,81000,36.5225134005552,36.6210662144932,36.329272588912,36.4452170758979,125749.834071666,0.0,1.0
2010-11-19,56.71,56.739,56.1,56.57,173200,36.5289547609433,36.5476347060688,36.1360317772689,36.4387757155098,268887.299521142,0.0,1.0
2010-11-22,56.56,56.66,55.99,56.4,215600,36.4323343551217,36.4967479590028,36.0651768129997,36.329272588912,334711.904022853,0.0,1.0
2010-11-23,55.38,55.68,55.1,55.58,165600,35.6722538293253,35.8654946409685,35.4918957384584,35.8010810370874,257088.549657628,0.0,1.0
2010-11-24,56.11,56.16,55.76,55.94,144500,36.142473137657,36.1746799395975,35.9170255240733,36.0329700110592,224331.494115502,0.0,1.0
2010-11-26,54.95,55.31,54.95,55.12,127900,35.3952753326368,35.6271643066086,35.3952753326368,35.5047784592346,198560.540466247,0.0,1.0
2010-11-29,55.4,55.62,54.75,55.2,185900,35.6851365501015,35.8268464786398,35.2664481248747,35.5563093423394,288603.63152991,0.0,1.0
2010-11-30,55.61,55.91,55.23,55.23,108000,35.8204051182517,36.0136459298949,35.5756334235038,35.5756334235038,167666.445428888,0.0,1.0
2010-12-01,56.85,57.11,56.59,56.67,404900,36.6191338063768,36.7866091764675,36.451658436286,36.5031893193909,628593.923649597,0.0,1.0
2010-12-02,57.78,57.84,57.0,57.0,277600,37.2181803224705,37.2568284847992,36.7157542121983,36.7157542121983,430964.863435733,0.0,1.0
2010-12-03,57.74,57.83,56.87,57.22,229600,37.1924148809181,37.250387124411,36.632016527153,36.8574641407366,356446.443245117,0.0,1.0
2010-12-06,57.81,57.81,57.31,57.56,191600,37.2375044036348,37.2375044036348,36.9154363842296,37.0764703939322,297452.693927545,0.0,1.0
2010-12-07,57.45,58.25,57.27,58.15,219100,37.0056154296631,37.5209242607115,36.8896709426772,37.4565106568304,340145.538828419,0.0,1.0
2010-12-08,57.29,57.6,56.88,57.42,144600,36.9025536634534,37.1022358354846,36.6384578875411,36.9862913484987,224486.740824233,0.0,1.0
2010-12-09,57.04,57.43,56.86,57.36,139200,36.7415196537507,36.9927327088868,36.6255751667649,36.9476431861701,216103.418552789,0.0,1.0
2010-12-10,57.29,57.29,56.842,57.15,268400,36.9025536634534,36.9025536634534,36.6139807180663,36.8123746180199,416682.166232531,0.0,1.0
2010-12-13,57.65,57.9,57.6,57.78,99300,37.1344426374252,37.2954766471278,37.1022358354846,37.2181803224705,154159.981769338,0.0,1.0
2010-12-14,57.86,58.01,57.69,57.89,79500,37.2697112055754,37.3663316113969,37.1602080789776,37.2890352867397,123421.133440709,0.0,1.0
2010-12-15,57.115,57.755,57.0,57.69,135200,36.7898298566615,37.2020769215003,36.7157542121983,37.1602080789776,209893.550203571,0.0,1.0
2010-12-16,57.28,57.38,57.0,57.02,63200,36.8961123030653,36.9605259069463,36.7157542121983,36.7286369329745,98115.9199176452,0.0,1.0
2010-12-17,55.65,55.87,55.37,55.8,207600,36.8804778331313,37.0262766673323,36.6949156805117,36.9798861291774,313253.53354347,1.605728,1.0
2010-12-20,55.365,55.64,55.18,55.46,148300,36.6916020706435,36.8738506133949,36.5689985055199,36.7545606581394,223774.080079464,0.0,1.0
2010-12-21,56.11,56.145,55.6,55.67,268900,37.1853299410062,37.2085252100836,36.8473417344492,36.8937322726041,405750.843785353,0.0,1.0
2010-12-22,56.08,56.2581,55.9,56.03,91500,37.165448281797,37.2834790653025,37.0461583265416,37.1323121831149,138066.947587801,0.0,1.0
2010-12-23,56.05,56.25,55.96,56.18,69000,37.1455666225877,37.278111017316,37.08592164496,37.2317204791611,104116.058836703,0.0,1.0
2010-12-27,56.3,56.36,55.75,55.75,75400,37.311247115998,37.3510104344165,36.9467500304954,36.9467500304954,113773.200525904,0.0,1.0
2010-12-28,56.22,56.32,56.0401,56.32,90200,37.2582293581067,37.3245015554709,37.1390056750487,37.3245015554709,136105.340682182,0.0,1.0
2010-12-29,56.455,56.58,56.09,56.18,176400,37.4139690219124,37.4968092686176,37.1720755015334,37.2317204791611,266174.967808614,0.0,1.0
2010-12-30,56.73,56.749,56.37,56.73,165700,37.5962175646637,37.6088092821629,37.3576376541529,37.5962175646637,250029.43404698,0.0,1.0
2010-12-31,57.01,57.23,56.8001,56.94,69500,37.7817797172833,37.9275785514843,37.642674375016,37.7353891791284,104870.523031171,0.0,1.0
2011-01-03,57.55,57.99,57.27,57.3,323700,38.1396495830495,38.4312472514516,37.95408743043,37.9739690896392,488440.119499139,0.0,1.0
2011-01-04,57.65,57.929,57.25,57.92,527500,38.2059217804136,38.3908212110595,37.9408329909571,38.3848567132967,795959.725164647,0.0,1.0
2011-01-05,57.73,57.73,56.88,57.04,682000,38.2589395383049,38.2589395383049,37.6956258607099,37.8016613764925,1029089.16125552,0.0,1.0
2011-01-06,57.24,57.38,56.92,57.38,197900,37.9342057712207,38.0269868475305,37.7221347396556,38.0269868475305,298616.928170775,0.0,1.0
2011-01-07,56.545,56.9,56.2,56.74,144100,37.4736139995401,37.7088803001827,37.2449749186339,37.6028447844001,217436.580845925,0.0,1.0
2011-01-10,56.1,56.2,55.6,56.19,639100,37.1787027212698,37.2449749186339,36.8473417344492,37.2383476988975,964356.133370096,0.0,1.0
2011-01-11,56.16,56.6799,56.0,56.44,379600,37.2184660396883,37.5630151937843,37.1124305239057,37.4040281923078,572789.216440757,0.0,1.0
2011-01-12,56.97,57.17,56.54,56.81,712300,37.7552708383376,37.8878152330659,37.4703003896719,37.649235322555,1074809.69144034,0.0,1.0
2011-01-13,56.66,57.01,56.63,57.01,127400,37.5498270265089,37.7817797172833,37.5299453672996,37.7817797172833,192237.476750665,0.0,1.0
2011-01-14,56.58,56.9029,56.44,56.64,142800,37.4968092686176,37.7108021939063,37.4040281923078,37.536572587036,215474.973940306,0.0,1.0
2011-01-18,56.55,56.58,56.11,56.16,179800,37.4769276094083,37.4968092686176,37.1853299410062,37.2184660396883,271305.324331002,0.0,1.0
2011-01-19,56.04,56.58,55.82,56.4,127400,37.1389394028513,37.4968092686176,36.9931405686503,37.3775193133621,192237.476750665,0.0,1.0
2011-01-20,55.53,55.78,55.25,55.66,80500,36.8009511962943,36.9666316897046,36.6153890436748,36.8871050528677,121468.735309486,0.0,1.0
2011-01-21,55.29,55.785,55.25,55.76,203100,36.6418979226204,36.9699452995728,36.6153890436748,36.9533772502318,306463.355793251,0.0,1.0
2011-01-24,55.37,55.55,55.0,55.22,188700,36.6949156805117,36.8142056357671,36.4497085502645,36.5955073844656,284734.786992548,0.0,1.0
2011-01-25,55.14,55.26,54.7,55.03,107600,36.5424896265743,36.6220162634112,36.2508919581722,36.4695902094737,162360.694649698,0.0,1.0
2011-01-26,55.42,55.5,55.08,55.44,917200,36.7280517791938,36.7810695370851,36.5027263081558,36.7413062186666,1383989.11833368,0.0,1.0
2011-01-27,55.1,55.402,55.04,55.33,285200,36.5159807476286,36.7161227836683,36.4762174292102,36.6684068015661,430346.376525038,0.0,1.0
2011-01-28,53.42,54.85,53.41,54.85,391300,35.4026078319115,36.3503002542183,35.395980612175,36.3503002542183,590443.678591328,0.0,1.0
2011-01-31,53.61,54.05,53.581,53.88,503000,35.5285250069033,35.8201226753054,35.5093060696677,35.7074599397864,758990.979635672,0.0,1.0
2011-02-01,54.32,54.5881,53.78,54.04,6493500,35.9990576081885,36.1767333693217,35.6411877424223,35.813495455569,9798226.49356708,0.0,1.0
2011-02-02,54.15,54.76,54.1,54.69,540300,35.8863948726695,36.2906552765906,35.8532587739874,36.2442647384357,815274.008543049,0.0,1.0
2011-02-03,54.31,54.43,53.96,54.16,224900,35.9924303884521,36.071957025289,35.7604776976777,35.8930220924059,339357.994672093,0.0,1.0
2011-02-04,54.07,54.4,53.93,54.4,435500,35.8333771147782,36.0520753660798,35.7405960384684,36.0520753660798,657138.313382377,0.0,1.0
2011-02-07,54.48,54.589,54.21,54.21,430100,36.1050931239711,36.177329819098,35.926158191088,35.926158191088,648990.100082113,0.0,1.0
2011-02-08,54.35,54.3981,54.0,54.35,457200,36.0189392673977,36.0508161943299,35.7869865766233,36.0189392673977,689882.059422326,0.0,1.0
2011-02-09,53.27,53.9665,53.12,53.92,453800,35.3031995358653,35.7647853905064,35.2037912398191,35.733968818732,684751.702899936,0.0,1.0
2011-02-10,52.79,52.93,51.89,52.65,359400,34.9850929885175,35.0778740648273,34.3886432122405,34.8923119122077,542308.862984216,0.0,1.0
2011-02-11,52.85,53.0308,51.8,52.15,170400,35.024856306936,35.1446764397703,34.3289982346127,34.5609509253872,257121.397474987,0.0,1.0
2011-02-14,52.72,52.87,52.58,52.83,103300,34.9387024503626,35.0381107464088,34.8459213740529,35.0116018674632,155872.302577266,0.0,1.0
2011-02-15,52.84,52.96,52.5028,52.73,200000,35.0182290871996,35.0977557240365,34.7947592376878,34.945329670099,301785.677787543,0.0,1.0
2011-02-16,53.25,53.35,52.76,53.18,110700,35.2899450963925,35.3562172937566,34.9652113293083,35.2435545582376,167038.372655405,0.0,1.0
2011-02-17,53.43,53.68,53.02,53.1,134900,35.4092350516479,35.5749155450582,35.137519042455,35.1905368003463,203554.439667698,0.0,1.0
2011-02-18,53.64,53.94,53.5,53.81,125800,35.5484066661125,35.7472232582049,35.4556255898027,35.6610694016315,189823.191328365,0.0,1.0
2011-02-22,51.8,52.7008,51.64,52.7,331000,34.3289982346127,34.9259781884687,34.2229627188302,34.9254480108898,499455.296738386,0.0,1.0
2011-02-23,51.51,51.95,51.03,51.68,91300,34.1368088622568,34.4284065306589,33.818702314909,34.2494715977758,137765.161910014,0.0,1.0
2011-02-24,51.0,51.25,50.66,51.14,242100,33.7988206556998,33.9645011491101,33.5734951846618,33.8916017320096,365311.562961822,0.0,1.0
2011-02-25,51.56,51.8,51.45,51.45,107900,34.1699449609389,34.3289982346127,34.0970455438383,34.0970455438383,162813.37316638,0.0,1.0
2011-02-28,51.97,52.1,51.76,51.81,103500,34.4416609701317,34.5278148267051,34.3024893556671,34.3356254543492,156174.088255054,0.0,1.0
2011-03-01,51.63,52.4,51.58,52.35,208600,34.2163354990938,34.7266314187975,34.1831994004117,34.6934953201154,314762.461932408,0.0,1.0
2011-03-02,52.36,52.42,51.92,51.93,227200,34.7001225398518,34.7398858582703,34.4085248714497,34.4151520911861,342828.52996665,0.0,1.0
2011-03-03,53.17,53.31,52.87,52.88,97300,35.2369273385012,35.3297084148109,35.0381107464088,35.0447379661452,146818.73224364,0.0,1.0
2011-03-04,53.0188,53.22,52.66,53.22,105400,35.1367237760866,35.2700634371832,34.8989391319442,35.2700634371832,159041.052194036,0.0,1.0
2011-03-07,52.5,53.1,52.11,52.99,81100,34.7929036161616,35.1905368003463,34.5344420464415,35.1176373832458,122374.092342849,0.0,1.0
2011-03-08,52.9,53.17,52.42,52.79,94400,35.057992405618,35.2369273385012,34.7398858582703,34.9850929885175,142442.839915721,0.0,1.0
2011-03-09,53.2101,53.34,52.99,52.99,95200,35.2635024896442,35.3495900740202,35.1176373832458,35.1176373832458,143649.982626871,0.0,1.0
2011-03-10,52.1252,52.79,52.1,52.63,77200,34.5445154204409,34.9850929885175,34.5278148267051,34.8790574727349,116489.271625992,0.0,1.0
2011-03-11,52.4184,52.5192,51.89,51.99,53200,34.7388255031125,34.8056278780555,34.3886432122405,34.4549154096046,80274.9902914865,0.0,1.0
2011-03-14,52.24,52.26,51.65,52.16,189300,34.6205959030149,34.6338503424877,34.2295899385666,34.5675781451236,285640.14402591,0.0,1.0
2011-03-15,50.74,51.0,49.68,50.07,163700,33.6265129425531,33.7988206556998,32.9240276504935,33.1824892202135,247011.577269105,0.0,1.0
2011-03-16,50.091,51.119,49.84,50.71,103000,33.19640638166,33.8776845705631,33.0300631662761,33.6066312833439,155419.624060585,0.0,1.0
2011-03-17,50.35,50.74,50.1868,50.61,184100,33.3680513728331,33.6265129425531,33.2598951467348,33.5403590859798,277793.716403434,0.0,1.0
2011-03-18,51.1,51.4,50.8524,50.98,43100,33.8650928530639,34.0639094451563,33.7010028923904,33.785566216227,65034.8135632157,0.0,1.0
2011-03-21,51.74,51.894,51.62,51.82,58200,34.2892349161943,34.391294100135,34.2097082793573,34.3422526740856,87819.6322361752,0.0,1.0
2011-03-22,51.77,52.06,51.7503,52.06,40600,34.3091165754035,34.5013059477595,34.2960609525228,34.5013059477595,61262.4925908714,0.0,1.0
2011-03-23,52.39,52.6,52.02,52.17,165000,34.720004199061,34.8591758135257,34.4747970688138,34.57420536486,248973.184174724,0.0,1.0
2011-03-24,53.27,53.36,52.609,52.74,100900,35.3031995358653,35.362844513493,34.8651403112885,34.9519568898355,152250.874443816,0.0,1.0
2011-03-25,52.74,53.21,52.62,52.76,56300,34.9519568898355,35.2634362174468,34.8724302529985,34.9652113293083,84952.6682971934,0.0,1.0
2011-03-28,52.62,53.0288,52.52,52.94,75900,34.8724302529985,35.143350995823,34.8061580556344,35.0845012845637,114527.664720373,0.0,1.0
2011-03-29,52.99,53.05,52.74,53.05,80600,35.1176373832458,35.1574007016642,34.9519568898355,35.1574007016642,121619.62814838,0.0,1.0
2011-03-30,53.64,53.73,53.2007,53.48,170600,35.5484066661125,35.6080516437402,35.2572729030919,35.4423711503299,257423.183152775,0.0,1.0
2011-03-31,53.86,54.0899,53.57,53.57,61000,35.6942055003136,35.8465652820537,35.5020161279576,35.5020161279576,92044.6317252007,0.0,1.0
2011-04-01,54.712,54.9099,54.45,54.5,117500,36.2588446218559,36.3899973004394,36.0852114647619,36.1183475634439,177299.085700182,0.0,1.0
2011-04-04,55.27,55.27,54.76,54.76,47500,36.6286434831476,36.6286434831476,36.2906552765906,36.2906552765906,71674.0984745417,0.0,1.0
2011-04-05,55.22,55.455,55.01,55.07,20900,36.5955073844656,36.7512470482712,36.4563357700009,36.4960990884194,31536.6033287983,0.0,1.0
2011-04-06,55.84,55.91,55.598,55.84,47900,37.0063950081231,37.052785546278,36.8460162905019,37.0063950081231,72277.6698301167,0.0,1.0
2011-04-07,56.09,56.27,55.8201,56.09,26400,37.1720755015334,37.2913654567888,36.9932068408476,37.1720755015334,39835.7094679557,0.0,1.0
2011-04-08,55.89,56.36,55.89,56.16,90400,37.0395311068051,37.3510104344165,37.0395311068051,37.2184660396883,136407.12635997,0.0,1.0
2011-04-11,55.6,56.02,55.34,55.87,54200,36.8473417344492,37.1256849633785,36.6750340213025,37.0262766673323,81783.9186804244,0.0,1.0
2011-04-12,54.853,55.44,54.65,55.44,61600,36.3522884201393,36.7413062186666,36.2177558594901,36.7413062186666,92949.9887585633,0.0,1.0
2011-04-13,55.02,55.7,54.81,55.7,48400,36.4629629897373,36.9136139318133,36.3237913752727,36.9136139318133,73032.1340245856,0.0,1.0
2011-04-14,55.545,55.69,54.94,54.94,66200,36.8108920258989,36.9069867120769,36.409945231846,36.409945231846,99891.0593476771,0.0,1.0
2011-04-15,55.43,55.68,55.1,55.34,56700,36.7346789989302,36.9003594923405,36.5159807476286,36.6750340213025,85556.2396527687,0.0,1.0
2011-04-18,54.45,54.75,54.06,54.75,68200,36.0852114647619,36.2840280568542,35.8267498950418,36.2840280568542,102908.916125552,0.0,1.0
2011-04-19,54.871,55.03,54.54,54.78,51000,36.3642174156648,36.4695902094737,36.1448564423896,36.3039097160634,76955.3478358236,0.0,1.0
2011-04-20,55.81,55.9,55.61,55.61,27900,36.9865133489139,37.0461583265416,36.8539689541856,36.8539689541856,42099.1020513623,0.0,1.0
2011-04-21,56.22,56.33,55.94,56.0,42100,37.2582293581067,37.3311287752073,37.0726672054872,37.1124305239057,63525.885174278,0.0,1.0
2011-04-25,55.87,56.34,55.656,55.83,46600,37.0262766673323,37.3377559949437,36.8844541649731,36.9997677883867,70316.0629244977,0.0,1.0
2011-04-26,56.36,56.48,55.7645,56.2,61600,37.3510104344165,37.4305370712534,36.9563594991132,37.2449749186339,92949.9887585634,0.0,1.0
2011-04-27,56.56,56.64,55.85,56.54,131200,37.4835548291447,37.536572587036,37.0130222278595,37.4703003896719,197971.404628629,0.0,1.0
2011-04-28,56.245,56.34,56.08,56.34,94600,37.2747974074478,37.3377559949437,37.165448281797,37.3377559949437,142744.625593508,0.0,1.0
2011-04-29,56.14,56.668,56.14,56.25,68000,37.2052116002154,37.555128802298,37.2052116002154,37.278111017316,102607.130447765,0.0,1.0
2011-05-02,56.47,56.85,56.28,56.69,85000,37.423909851517,37.6757442015007,37.2979926765252,37.5697086857181,128258.913059706,0.0,1.0
2011-05-03,55.49,55.88,55.028,55.88,107000,36.7744423173487,37.0329038870687,36.4682647655265,37.0329038870687,161455.337616336,0.0,1.0
2011-05-04,55.13,55.65,54.95,55.65,181000,36.5358624068379,36.8804778331313,36.4165724515824,36.8804778331313,273116.038397727,0.0,1.0
2011-05-05,54.78,55.199,54.5,55.02,70900,36.3039097160634,36.5815902230191,36.1183475634439,36.4629629897373,106983.022775684,0.0,1.0
2011-05-06,55.48,56.08,55.0408,55.52,43100,36.7678150976123,37.165448281797,36.4767476067891,36.7943239765579,65034.8135632156,0.0,1.0
2011-05-09,55.79,55.87,55.31,55.48,50000,36.973258909441,37.0262766673323,36.6551523620933,36.7678150976123,75446.419446886,0.0,1.0
2011-05-10,55.95,56.2092,55.77,55.86,34800,37.0792944252236,37.2510719607914,36.9600044699682,37.0196494475959,52510.7079350326,0.0,1.0
2011-05-11,55.3,55.74,55.0,55.61,42700,36.6485251423569,36.940122810759,36.4497085502645,36.8539689541856,64431.2422076405,0.0,1.0
2011-05-12,55.4,55.59,54.78,55.16,120000,36.714797339721,36.8407145147128,36.3039097160634,36.5557440660471,181071.406672526,0.0,1.0
2011-05-13,54.62,55.47,54.25,55.19,2110600,36.1978742002809,36.7611878778759,35.9526670700336,36.5756257252563,3184744.25769194,0.0,1.0
2011-05-16,54.15,54.9,53.8,54.23,106400,35.8863948726695,36.3834363529004,35.6544421818951,35.9394126305608,160549.980582973,0.0,1.0
2011-05-17,54.11,54.2999,53.68,53.94,98800,35.8598859937239,35.9857368965183,35.5749155450582,35.7472232582049,149082.124827046,0.0,1.0
2011-05-18,54.79,54.92,54.26,54.54,115000,36.3105369357999,36.3966907923732,35.95929428977,36.1448564423896,173526.764727837,0.0,1.0
2011-05-19,54.32,54.7,54.1,54.7,180000,35.9990576081885,36.2508919581722,35.8532587739874,36.2508919581722,271607.110008789,0.0,1.0
2011-05-20,53.78,54.09,53.55,53.87,29200,35.6411877424223,35.846631554251,35.4887616884848,35.70083272005,44060.7089569813,0.0,1.0
2011-05-23,52.71,52.93,52.22,52.93,68400,34.9320752306262,35.0778740648273,34.607341463542,35.0778740648273,103210.70180334,0.0,1.0
2011-05-24,52.91,53.239,52.75,53.03,182300,35.0646196253544,35.2826551546824,34.9585841095719,35.1441462621914,275077.645303346,0.0,1.0
2011-05-25,52.95,53.2263,52.69,52.83,50000,35.0911285043001,35.2742385856172,34.9188207911534,35.0116018674632,75446.4194468859,0.0,1.0
2011-05-26,53.57,53.5784,53.05,53.12,43300,35.5020161279576,35.5075829925362,35.1574007016642,35.2037912398191,65336.5992410032,0.0,1.0
2011-05-27,53.92,54.0,53.69,53.85,31500,35.733968818732,35.7869865766233,35.5815427647946,35.6875782805772,47531.2442515382,0.0,1.0
2011-05-31,55.21,55.21,54.7,54.87,40100,36.5888801647291,36.5888801647291,36.2508919581722,36.3635546936911,60508.0283964026,0.0,1.0
2011-06-01,54.64,55.42,54.58,55.23,112400,36.2111286397537,36.7280517791938,36.1713653213352,36.602134604202,169603.550916599,0.0,1.0
2011-06-02,55.33,55.35,54.791,54.93,100000,36.6684068015661,36.6816612410389,36.3111996577735,36.4033180121096,150892.838893772,0.0,1.0
2011-06-03,54.79,55.26,54.56,54.8,42500,36.3105369357999,36.6220162634112,36.1581108818624,36.3171641555363,64129.4565298529,0.0,1.0
2011-06-06,54.42,54.91,54.25,54.78,75900,36.0653298055526,36.3900635726368,35.9526670700336,36.3039097160634,114527.664720373,0.0,1.0
2011-06-07,55.225,55.6,55.04,55.04,618500,36.5988209943338,36.8473417344492,36.4762174292102,36.4762174292102,933272.208557978,0.0,1.0
2011-06-08,54.55,55.24,54.53,54.97,71400,36.151483662126,36.6087618239384,36.1382292226532,36.4298268910553,107737.486970153,0.0,1.0
2011-06-09,54.81,55.02,54.47,54.47,46000,36.3237913752727,36.4629629897373,36.0984659042347,36.0984659042347,69410.705891135,0.0,1.0
2011-06-10,53.81,54.2971,53.5901,54.02,46400,35.6610694016315,35.9838812749921,35.5153368396278,35.8002410160962,70014.2772467101,0.0,1.0
2011-06-13,53.31,53.81,53.29,53.62,130500,35.3297084148109,35.6610694016315,35.3164539753381,35.5351522266397,196915.154756372,0.0,1.0
2011-06-14,54.19,54.289,53.87,54.12,36100,35.9129037516152,35.9785132270056,35.70083272005,35.8665132134603,54472.3148406516,0.0,1.0
2011-06-15,53.2255,53.68,53.03,53.6,76000,35.2737084080382,35.5749155450582,35.1441462621914,35.5218977871669,114678.557559267,0.0,1.0
2011-06-16,52.58,53.05,52.25,52.86,54400,34.8459213740529,35.1574007016642,34.6272231227513,35.0314835266724,82085.7043582118,0.0,1.0
2011-06-17,52.7,53.21,52.64,53.21,44900,35.0432269600453,35.3823549628845,35.0033295479466,35.3823549628845,67523.1765241788,0.17772,1.0
2011-06-20,52.17,52.17,51.5,51.9,86200,34.6907998198399,34.6907998198399,34.2452787180708,34.5112614653957,129632.468070918,0.0,1.0
2011-06-21,52.7,52.8399,52.22,52.39,73200,35.0432269600453,35.1362544259222,34.7240476632555,34.8370903308686,110082.327874608,0.0,1.0
2011-06-22,52.17,52.72,52.17,52.64,35100,34.6907998198399,35.0565260974116,34.6907998198399,35.0033295479466,52785.3785300373,0.0,1.0
2011-06-23,52.215,52.26,51.35,51.75,40000,34.720722878914,34.750645937988,34.145535187824,34.4115179351489,60154.277527108,0.0,1.0
2011-06-24,52.04,52.45,52.015,52.33,23000,34.6043554269594,34.8769877429673,34.5877315052516,34.7971929187699,34588.7095780871,0.0,1.0
2011-06-27,52.75,52.8889,52.07,52.29,66000,35.0764748034609,35.1688373124695,34.6243041330087,34.7705946440374,99254.5579197283,0.0,1.0
2011-06-28,53.31,53.3356,52.64,52.72,33300,35.4488506497157,35.4658735455445,35.0033295479466,35.0565260974116,50078.4360413174,0.0,1.0
2011-06-29,53.64,53.73,53.2,53.33,105300,35.6682864162586,35.7281325344067,35.3757053942013,35.4621497870819,158356.135590112,0.0,1.0
2011-06-30,54.34,54.34,53.77,53.87,38400,36.1337562240771,36.1337562240771,35.7547308091392,35.8212264959704,57748.1064260237,0.0,1.0
2011-07-01,54.92,54.96,54.027,54.34,40600,36.5194312076981,36.5460294824306,35.9256247242954,36.1337562240771,61056.5916900146,0.0,1.0
2011-07-05,54.8,54.9,54.51,54.88,49400,36.4396363835006,36.5061320703318,36.2467988916901,36.4928329329656,74290.5327459785,0.0,1.0
2011-07-06,54.46,54.7198,54.2424,54.63,136700,36.2135510482745,36.386306842662,36.0688564337298,36.3265937158876,205577.243448892,0.0,1.0
2011-07-07,55.26,55.59,55.03,55.23,107700,36.7455165429242,36.9649523094672,36.5925764632124,36.7255678368748,161965.392241738,0.0,1.0
2011-07-08,54.67,54.86,54.27,54.76,74500,36.3531919906201,36.4795337955994,36.0872092432952,36.4130381087681,112037.341894239,0.0,1.0
2011-07-11,53.44,54.0,53.27,54.0,58000,35.5352950425962,35.907670888851,35.4222523749832,35.907670888851,87223.7024143067,0.0,1.0
2011-07-12,53.22,53.44,52.99,52.99,117500,35.3890045315676,35.5352950425962,35.2360644518558,35.2360644518558,176703.19023588,0.0,1.0
2011-07-13,53.64,54.11,53.27,53.34,144000,35.6682864162586,35.9808161443653,35.4222523749832,35.468799355765,216555.399097589,0.0,1.0
2011-07-14,53.37,53.98,53.223,53.77,96600,35.4887480618144,35.8943717514847,35.3909994021725,35.7547308091392,145272.580227966,0.0,1.0
2011-07-15,53.825,53.92,53.4516,53.92,36600,35.7913034368964,35.854474339386,35.5430085422687,35.854474339386,55041.1639373038,0.0,1.0
2011-07-18,52.92,53.4,52.7,53.27,350100,35.189517471074,35.5086967678638,35.0432269600453,35.4222523749832,526500.314056013,0.0,1.0
2011-07-19,53.42,53.525,53.18,53.38,177800,35.52199590523,35.5918163764028,35.3624062568351,35.4953976304975,267385.763607995,0.0,1.0
2011-07-20,53.52,53.9,53.46,53.82,77200,35.5884915920612,35.8411752020198,35.5485941799625,35.7879786525548,116097.755627318,0.0,1.0
2011-07-21,54.25,54.53,53.7,53.7,22900,36.073910105929,36.2600980290564,35.7081838283574,35.7081838283574,34438.3238842693,0.0,1.0
2011-07-22,54.52,54.72,54.1,54.4,59100,36.2534484603733,36.3864398340357,35.9741665756822,36.1736536361758,88877.945046302,0.0,1.0
2011-07-25,54.35,54.5,54.08,54.29,34600,36.1404057927602,36.240149323007,35.960867438316,36.1005083806615,52033.4500609485,0.0,1.0
2011-07-26,54.36,54.72,54.2301,54.71,764300,36.1470553614433,36.3864398340357,36.0606774642496,36.3797902653525,1149397.85784922,0.0,1.0
2011-07-27,54.32,54.88,54.13,54.83,58200,36.1204570867108,36.4928329329656,35.9941152817316,36.45958508955,87524.4738019423,0.0,1.0
2011-07-28,54.45,54.9371,54.281,54.65,62000,36.2069014795914,36.5308019701462,36.0945237688467,36.3398928532538,93239.1301670175,0.0,1.0
2011-07-29,54.18,54.5,53.86,54.09,71800,36.0273631251472,36.240149323007,35.8145769272873,35.9675170069991,107976.928161159,0.0,1.0
2011-08-01,54.335,54.78,53.69,54.75,68300,36.1304314397355,36.4263372461344,35.7015342596742,36.406388540085,102713.428877537,0.0,1.0
2011-08-02,53.2,54.06,53.08,54.06,51000,35.3757053942013,35.9475683009497,35.2959105700039,35.9475683009497,76696.7038470628,0.0,1.0
2011-08-03,53.24,53.27,52.32,53.26,93300,35.4023036689338,35.4222523749832,34.7905433500867,35.4156028063001,140309.85233198,0.0,1.0
2011-08-04,50.28,52.15,50.17,52.14,197000,33.4340313387301,34.6775006824737,33.3608860832158,34.6708511137906,296259.816821007,0.0,1.0
2011-08-05,48.93,50.54,48.03,50.54,348000,32.5363395665089,33.6069201244913,31.937878385028,33.6069201244913,523342.214485839,0.0,1.0
2011-08-08,45.02,47.49,44.79,47.19,266700,29.9363582114087,31.5788016761395,29.783418131697,31.3793146156459,401078.645411993,0.0,1.0
2011-08-09,47.83,47.97,45.44,46.72,294700,31.8048870113656,31.8979809729293,30.2156400960998,31.0667848875392,443186.639680968,0.0,1.0
2011-08-10,46.49,47.56,46.34,47.35,91000,30.9138448078275,31.6253486569213,30.8141012775806,31.4857077145758,136850.981374171,0.0,1.0
2011-08-11,48.46,49.05,47.1,47.1,103500,32.2238098384022,32.6161343907063,31.3194684974978,31.3194684974978,155649.193101392,0.0,1.0
2011-08-12,48.685,49.14,48.41,48.81,43500,32.3734251337724,32.6759805088544,32.1905619949866,32.4565447423114,65417.77681073,0.0,1.0
2011-08-15,49.73,49.73,49.17,49.42,38300,33.0683050611585,33.0683050611585,32.6959292149038,32.8621684319818,57597.720732206,0.0,1.0
2011-08-16,48.93,49.3599,48.73,49.12,86500,32.5363395665089,32.8222045241962,32.4033481928465,32.6626813714882,130083.625152371,0.0,1.0
2011-08-17,49.02,49.49,48.66,49.29,48300,32.596185684657,32.9087154127636,32.3568012120646,32.7757240391012,72636.2901139828,0.0,1.0
2011-08-18,47.21,47.59,46.69,47.59,68600,31.3926137530121,31.6452973629707,31.0468361814899,31.6452973629707,103164.58595899,0.0,1.0
2011-08-19,46.35,47.36,46.23,46.61,51800,30.8207508462638,31.4923572832589,30.7409560220663,30.9936396320249,77899.7893976048,0.0,1.0
2011-08-22,45.9504,46.95,45.89,46.95,54600,30.5550340816863,31.219724967251,30.5148706868402,31.219724967251,82110.5888245024,0.0,1.0
2011-08-23,47.62,47.62,46.39,46.53,45500,31.6652460690201,31.6652460690201,30.8473491209962,30.9404430825599,68425.4906870853,0.0,1.0
2011-08-24,47.25,47.46,46.7296,46.84,65000,31.4192120277446,31.5588529700901,31.073168473475,31.1465797117367,97750.7009815506,0.0,1.0
2011-08-25,46.02,47.07,45.742,46.88,40600,30.6013150797208,31.2995197914484,30.41645707033,31.1731779864692,61056.5916900146,0.0,1.0
2011-08-26,46.45,46.45,45.2301,45.93,42200,30.887246533095,30.887246533095,30.0760656494411,30.5414689615727,63462.7627910989,0.0,1.0
2011-08-29,47.53,47.63,47.01,47.01,30300,31.605399950872,31.6718956377032,31.2596223793497,31.2596223793497,45566.8652267843,0.0,1.0
2011-08-30,47.7,48.05,47.18,47.42,73800,31.718442618485,31.9511775223943,31.3726650469628,31.5322546953577,110984.642037514,0.0,1.0
2011-08-31,48.53,48.88,48.21,48.58,137800,32.270356819184,32.5030917230933,32.0575706213242,32.3036046625996,207231.486080887,0.0,1.0
2011-09-01,48.35,48.86,48.2101,48.68,67900,32.1506645828879,32.489792585727,32.057637117011,32.3701003494308,102111.886102266,0.0,1.0
2011-09-02,47.61,48.1,47.44,47.61,194600,31.658596500337,31.9844253658099,31.5455538327239,31.658596500337,292650.56016938,0.0,1.0
2011-09-06,47.05,47.089,46.0,46.08,55100,31.2862206540822,31.3121539719464,30.5880159423545,30.6412124918195,82862.5172935913,0.0,1.0
2011-09-07,48.25,48.269,47.38,47.44,125500,32.0841688960567,32.0968030765546,31.5056564206252,31.5455538327239,188734.045741301,0.0,1.0
2011-09-08,47.17,47.87,47.17,47.38,64700,31.3660154782796,31.8314852860981,31.3660154782796,31.5056564206252,97299.5439000974,0.0,1.0
2011-09-09,46.14,46.77,45.68,46.64,44200,30.6811099039182,31.1000327309548,30.3752297444947,31.0135883380743,66470.4766674544,0.0,1.0
2011-09-12,45.97,45.97,44.9432,45.34,86000,30.5680672363052,30.5680672363052,29.8852895239224,30.1491444092686,129331.696683282,0.0,1.0
2011-09-13,45.72,45.83,45.24,45.5,79000,30.4018280192272,30.4749732747415,30.0826487224374,30.2555375081985,118804.698116038,0.0,1.0
2011-09-14,45.27,45.55,44.4008,45.17,89000,30.1025974284867,30.2887853516141,29.5246169185499,30.0361017416555,133843.267497816,0.0,1.0
2011-09-15,45.67,45.71,45.05,45.56,95000,30.3685801758116,30.395178450544,29.9563069174581,30.2954349202972,142866.409126881,0.0,1.0
2011-09-16,45.76,46.04,45.467,45.918,12500,30.4284262939596,30.614614217087,30.2335939315442,30.533489479153,18798.2117272213,0.0,1.0
2011-09-19,44.24,44.4471,43.5834,44.16,109900,29.4176918541253,29.5554044215528,28.9810811743916,29.3644953046604,165273.877505729,0.0,1.0
2011-09-20,44.1,44.74,44.04,44.41,95000,29.3245978925616,29.7501702882814,29.2847004804629,29.5307345217384,142866.409126882,0.0,1.0
2011-09-21,42.77,43.87,42.63,43.8,29300,28.4402052577066,29.1716578128499,28.3471112961429,29.125110832068,44063.0082886066,0.0,1.0
2011-09-22,40.43,41.24,39.9,41.14,79400,26.8842061858564,27.4228212491892,26.531779045651,27.356325562358,119406.240891309,0.0,1.0
2011-09-23,41.16,41.16,40.23,40.23,202100,27.3696246997242,27.3696246997242,26.751214812194,26.751214812194,303929.487205713,0.0,1.0
2011-09-26,40.555,40.6248,39.61,40.13,89300,26.9673257943954,27.0137397838036,26.3389415538405,26.6847191253628,134294.424579269,0.0,1.0
2011-09-27,41.38,42.27,41.34,41.74,75200,27.5159152107528,28.1077268235506,27.4893169360204,27.7552996833452,113090.041750963,0.0,1.0
2011-09-28,40.42,41.34,40.2913,41.11,117300,26.8775566171733,27.4893169360204,26.7919766682215,27.3363768563086,176402.418848244,0.0,1.0
2011-09-29,40.72,41.42,40.2601,41.09,88800,27.0770436776669,27.5425134854853,26.7712300139302,27.3230777189424,133542.49611018,0.0,1.0
2011-09-30,38.82,40.4,38.76,40.13,2692800,25.813625627874,26.864257479807,25.7737282157753,26.6847191253628,4049585.96312491,0.0,1.0
2011-10-03,38.01,39.22,38.01,38.85,859700,25.2750105645412,26.0796083751988,25.2750105645412,25.8335743339233,1292865.80975137,0.0,1.0
2011-10-04,38.6901,38.73,37.417,37.93,182100,25.7272477306803,25.7537795097259,24.8806911416322,25.2218140150763,273852.348442159,0.0,1.0
2011-10-05,39.46,39.564,38.4501,38.8,86100,26.2391980235937,26.3083535378982,25.5676580822854,25.8003264905077,129482.0823771,0.0,1.0
2011-10-06,40.19,40.27,39.15,39.46,90000,26.7246165374615,26.7778130869265,26.033061394417,26.2391980235937,135347.124435993,0.0,1.0
2011-10-07,39.79,40.41,39.62,40.35,99800,26.4586337901367,26.8709070484902,26.3455911225236,26.8310096363914,150084.922430134,0.0,1.0
2011-10-10,41.21,41.28,40.67,40.79,60400,27.4028725431398,27.4494195239216,27.0437958342513,27.1235906584487,90832.9590659331,0.0,1.0
2011-10-11,41.42,41.512,40.66,40.96,57000,27.5425134854853,27.60368951737,27.0371462655682,27.2366333260618,85719.845476129,0.0,1.0
2011-10-12,42.53,42.91,42.06,42.06,81500,28.2806156093117,28.5332992192703,27.968085881205,27.968085881205,122564.340461483,0.0,1.0
2011-10-13,42.54,42.61,41.95,42.24,110400,28.2872651779948,28.3338121587767,27.8949406256907,28.0877781175012,166025.805974818,0.0,1.0
2011-10-14,42.99,43.15,42.631,42.89,35500,28.5864957687353,28.6928888676652,28.3477762530112,28.5200000819041,53386.9213053083,0.0,1.0
2011-10-17,42.0,42.72,41.96,42.69,194300,27.9281884691063,28.406957414291,27.9015901943738,28.3870087082416,292199.403087927,0.0,1.0
2011-10-18,42.76,42.87,41.32,41.91,39000,28.4335556890235,28.5067009445378,27.4760177986541,27.8683423509582,58650.4205889303,0.0,1.0
2011-10-19,41.91,42.53,41.73,42.26,65800,27.8683423509582,28.2806156093117,27.7486501146621,28.1010772548675,98953.7865320928,0.0,1.0
2011-10-20,41.41,41.66,40.75,41.54,67700,27.5358639168022,27.7021031338802,27.0969923837163,27.6223083096828,101811.11471463,0.0,1.0
2011-10-21,42.0349,42.24,41.88,42.07,78000,27.9513954638104,28.0877781175012,27.8483936449089,27.9747354498882,117300.841177861,0.0,1.0
2011-10-24,43.2,43.46,42.5,42.56,47700,28.7261367110808,28.8990254968419,28.2606669032624,28.3005643153611,71733.9759510763,0.0,1.0
2011-10-25,42.51,42.95,42.42,42.579,52000,28.2673164719455,28.5598974940028,28.2074703537974,28.313198495859,78200.5607852404,0.0,1.0
2011-10-26,43.23,43.32,42.5,43.14,39700,28.7460854171301,28.8059315352782,28.2606669032624,28.6862392989821,59703.1204456548,0.0,1.0
2011-10-27,45.84,46.17,44.61,45.11,113600,30.4816228434246,30.7010586099676,29.6637258954008,29.9962043295568,170838.148176987,0.0,1.0
2011-10-28,45.27,45.4692,44.498,44.83,37900,30.1025974284867,30.2350568366545,29.5892507261498,29.8100164064294,56996.1779569349,0.0,1.0
2011-10-31,43.83,44.59,43.83,44.59,95200,29.1450595381174,29.6504267580345,29.1450595381174,29.6504267580345,143167.180514517,0.0,1.0
2011-11-01,42.89,43.27,42.29,42.93,40900,28.5200000819041,28.7726836918626,28.1210259609168,28.5465983566365,61507.7487714679,0.0,1.0
2011-11-02,44.1,44.21,43.511,43.91,40900,29.3245978925616,29.397743148076,28.9329382971258,29.1982560875823,61507.748771468,0.0,1.0
2011-11-03,44.68,44.77,43.8298,44.29,40600,29.7102728761826,29.7701189943307,29.1449265467437,29.4509396975409,61056.5916900147,0.0,1.0
2011-11-04,44.23,44.31,43.585,44.2,53100,29.4110422854422,29.4642388349072,28.9821451053809,29.3910935793928,79854.8034172359,0.0,1.0
2011-11-07,44.47,44.48,43.92,44.16,14500,29.5706319338371,29.5772815025202,29.2049056562655,29.3644953046604,21805.9256035767,0.0,1.0
2011-11-08,45.0,45.06,44.15,44.62,32100,29.9230590740425,29.9629564861412,29.3578457359772,29.6703754640839,48273.8077155042,0.0,1.0
2011-11-09,42.79,43.58,42.7,43.45,107100,28.4535043950728,28.9788203210394,28.3936582769248,28.8923759281588,161063.078078832,0.0,1.0
2011-11-10,42.784,43.19,42.59,43.19,21400,28.449514653863,28.7194871423977,28.3205130214104,28.7194871423977,32182.5384770028,0.0,1.0
2011-11-11,43.57,44.1,43.19,43.4,82400,28.9721707523562,29.3245978925616,28.7194871423977,28.8591280847432,123917.811705843,0.0,1.0
2011-11-14,42.91,43.33,42.71,43.24,50500,28.5332992192703,28.8125811039614,28.4003078456079,28.7527349858133,75944.7753779739,0.0,1.0
2011-11-15,43.14,43.432,42.63,42.87,32700,28.6862392989821,28.8804067045292,28.3471112961429,28.5067009445378,49176.1218784108,0.0,1.0
2011-11-16,42.09,42.84,42.0899,42.42,51700,27.9880345872544,28.4867522384884,27.9879680915676,28.2074703537974,77749.4037037871,0.0,1.0
2011-11-17,41.53,42.65,41.3,42.45,69600,27.6156587409997,28.3604104335092,27.4627186612879,28.2274190598467,104668.442897168,0.0,1.0
2011-11-18,41.52,42.39,41.34,42.39,63900,27.6090091723165,28.187521647748,27.4893169360204,28.187521647748,96096.4583495552,0.0,1.0
2011-11-21,40.09,40.73,39.6301,40.58,53100,26.6581208506303,27.08369324635,26.3523071868936,26.9839497161032,79854.8034172359,0.0,1.0
2011-11-22,39.968,40.23,39.54,40.23,50100,26.5769961126962,26.751214812194,26.2923945730587,26.751214812194,75343.2326027029,0.0,1.0
2011-11-23,38.61,39.39,38.61,39.37,127300,25.6739846855285,26.1926510428119,25.6739846855285,26.1793519054456,191440.988230021,0.0,1.0
2011-11-25,38.72,39.24,38.72,38.77,34400,25.7471299410428,26.0929075125651,25.7471299410428,25.7803777844584,51732.6786733129,0.0,1.0
2011-11-28,39.99,40.16,39.63,40.16,71600,26.5916251637991,26.7046678314121,26.3522406912068,26.7046678314121,107676.156773523,0.0,1.0
2011-11-29,39.87,40.26,39.7302,39.93,47300,26.5118303396016,26.7711635182433,26.4188693694116,26.5517277517004,71132.4331758053,0.0,1.0
2011-11-30,41.85,41.88,41.409,41.5,87900,27.8284449388595,27.8483936449089,27.5351989599339,27.5957100349503,132189.02486582,0.0,1.0
2011-12-01,41.38,41.834,41.27,41.7,30500,27.5159152107528,27.8178056289665,27.4427699552385,27.7287014086127,45867.63661442,0.0,1.0
2011-12-02,41.33,42.017,41.32,41.81,90900,27.4826673673372,27.9394927358676,27.4760177986541,27.801846664127,136700.595680353,0.0,1.0
2011-12-05,41.72,41.98,41.46,41.91,34700,27.7420005459789,27.9148893317401,27.5691117602178,27.8683423509582,52183.8357547663,0.0,1.0
2011-12-06,41.41,41.63,40.93,40.93,64900,27.5358639168022,27.6821544278309,27.2166846200124,27.2166846200124,97600.3152877328,0.0,1.0
2011-12-07,41.48,41.57,40.8765,41.02,99600,27.5824108975841,27.6422570157321,27.1811094275577,27.2765307381605,149784.151042499,0.0,1.0
2011-12-08,40.07,40.9,40.0604,40.7,50600,26.6448217132641,27.1967359139631,26.6384381273283,27.0637445403007,76095.1610717915,0.0,1.0
2011-12-09,40.811,40.984,40.33,40.43,36600,27.1375547526833,27.2525922909013,26.8177104990252,26.8842061858564,55041.1639373038,0.0,1.0
2011-12-12,39.64,39.85,39.27,39.84,72700,26.3588902598899,26.4985312022354,26.1128562186144,26.4918816335523,109330.399405519,0.0,1.0
2011-12-13,39.07,39.99,39.0,39.82,46800,25.979864844952,26.5916251637991,25.9333178641702,26.478582496186,70380.5047067164,0.0,1.0
2011-12-14,38.61,39.21,38.58,39.09,318500,25.6739846855285,26.0729588065157,25.6540359794791,25.9931639823182,478978.434809597,0.0,1.0
2011-12-15,38.9,39.26,38.76,39.26,50300,25.8668221773389,26.1062066499313,25.7737282157753,26.1062066499313,75644.0039903385,0.0,1.0
2011-12-16,37.01,37.32,36.78,37.25,54600,25.8919808204515,26.108855018083,25.7310741576927,26.0598834250694,78045.2455149302,1.927835,1.0
2011-12-19,36.03,36.67,35.97,36.62,109500,25.2063785182618,25.6541187972429,25.1644028671073,25.6191390879475,156519.311060162,0.0,1.0
2011-12-20,37.15,37.32,36.59,36.76,119500,25.9899240064786,26.108855018083,25.5981512623702,25.7170822739746,170813.312070223,0.0,1.0
2011-12-21,37.5,37.5,36.98,37.1,88500,26.2347819715464,26.2347819715464,25.8709929948743,25.9549442971832,126501.908939035,0.0,1.0
2011-12-22,37.89,37.9,37.31,37.31,118000,26.5076237040505,26.5146196459096,26.1018590762239,26.1018590762239,168669.211918713,0.0,1.0
2011-12-23,37.9828,38.15,37.7638,37.92,113900,26.5725460445027,26.6895181923865,26.4193349177889,26.5286115296277,162808.671504589,0.0,1.0
2011-12-27,37.66,37.86,37.5007,37.62,405000,26.3467170412917,26.4866358784733,26.2352716874765,26.3187332738554,578907.040907448,0.0,1.0
2011-12-28,37.41,37.56,37.14,37.5,143100,26.1718184948147,26.2767576227009,25.9829280646196,26.2347819715464,204547.154453965,0.0,1.0
2011-12-29,37.63,37.82,37.57,37.61,130700,26.3257292157144,26.4586521110369,26.28375356456,26.3117373319963,186822.59320149,0.0,1.0
2011-12-30,37.73,38.08,37.6,37.73,138400,26.3956886343052,26.640546599373,26.3047413901372,26.3956886343052,197828.973979237,0.0,1.0
2012-01-03,38.58,38.77,38.42,38.6,50000,26.9903436923269,27.1232665876495,26.8784086225817,27.0043355760451,71470.0050503024,0.0,1.0
2012-01-04,38.58,38.59,38.22,38.28,120300,26.9903436923269,26.997339634186,26.7384897854001,26.7804654365546,171956.832151027,0.0,1.0
2012-01-05,38.54,38.61,38.11,38.26,31900,26.9623599248906,27.0113315179042,26.6615344249502,26.7664735528364,45597.8632220929,0.0,1.0
2012-01-06,38.23,38.44,38.13,38.44,24900,26.7454857272592,26.8924005062998,26.6755263086684,26.8924005062998,35592.0625150505,0.0,1.0
2012-01-09,38.67,38.68,38.36,38.36,35400,27.0533071690587,27.0603031109177,26.8364329714272,26.8364329714272,50600.7635756139,0.0,1.0
2012-01-10,39.21,39.52,39.17,39.22,43900,27.4310880294489,27.6479622270804,27.4031042620126,27.438083971308,62750.6644341654,0.0,1.0
2012-01-11,39.554,39.61,39.09,39.12,113600,27.6717484294012,27.7109257038121,27.34713672714,27.3681245527172,162379.851474287,0.0,1.0
2012-01-12,39.819,39.819,39.41,39.56,19400,27.8571408886668,27.8571408886668,27.5710068666305,27.6759459945167,27730.3619595173,0.0,1.0
2012-01-13,39.16,39.46,39.06,39.31,135600,27.3961083201535,27.6059865759259,27.3261489015627,27.5010474480397,193826.65369642,0.0,1.0
2012-01-17,40.06,40.25,39.93,40.1,60700,28.0257430874706,28.1586659827931,27.9347958433026,28.053726854907,86764.5861310671,0.0,1.0
2012-01-18,41.16,41.19,40.16,40.16,261200,28.7952966919693,28.8162845175466,28.0957025060614,28.0957025060614,373359.306382779,0.0,1.0
2012-01-19,41.49,41.582,41.22,41.23,22800,29.026162773319,29.0905254384225,28.8372723431238,28.8442682849829,32590.3223029378,0.0,1.0
2012-01-20,41.58,41.58,41.18,41.18,19600,29.0891262500507,29.0891262500507,28.8092885756875,28.8092885756875,28016.2419797184,0.0,1.0
2012-01-23,41.98,42.14,41.56,41.56,62000,29.3689639244138,29.4808989941591,29.0751343663325,29.0751343663325,88622.8062623748,0.0,1.0
2012-01-24,42.0,42.0,41.57,41.57,20400,29.382955808132,29.382955808132,29.0821303081916,29.0821303081916,29159.7620605233,0.0,1.0
2012-01-25,42.67,42.74,41.6,41.6,43600,29.8516839126903,29.9006555057038,29.1031181337688,29.1031181337688,62321.8444038635,0.0,1.0
2012-01-26,42.49,43.1,42.443,42.91,92400,29.7257569592269,30.1525094126307,29.6928760324892,30.0195865173082,132076.569332958,0.0,1.0
2012-01-27,42.68,42.89,42.51,42.51,63000,29.8586798545494,30.00559463359,29.739748842945,29.739748842945,90052.2063633807,0.0,1.0
2012-01-30,42.41,42.5,42.0,42.02,48700,29.6697894243542,29.7327529010859,29.382955808132,29.3969476918501,69611.7849189944,0.0,1.0
2012-01-31,43.03,43.12,42.62,42.93,270600,30.1035378196171,30.1665012963488,29.8167042033949,30.0335784010263,386795.667332236,0.0,1.0
2012-02-01,44.14,44.39,43.7,43.78,276000,30.8800873659749,31.0549859124519,30.5722659241754,30.6282334590481,394514.427877668,0.0,1.0
2012-02-02,44.41,44.67,44.27,44.41,143100,31.06897779617,31.2508722845061,30.9710346101429,31.06897779617,204547.154453965,0.0,1.0
2012-02-03,45.4,45.41,44.9,45.15,62400,31.7615760402189,31.7685719820779,31.4117789472649,31.5866774937419,89194.5663027771,0.0,1.0
2012-02-06,45.11,45.11,44.783,44.83,107000,31.5586937263056,31.5586937263056,31.3299264275137,31.3628073542513,152945.810807647,0.0,1.0
2012-02-07,44.86,45.14,44.67,44.99,129300,31.3837951798286,31.5796815518828,31.2508722845061,31.4747424239966,184821.433060082,0.0,1.0
2012-02-08,45.74,45.74,45.38,45.38,178900,31.9994380634275,31.9994380634275,31.7475841565007,31.7475841565007,255719.678069982,0.0,1.0
2012-02-09,46.15,46.15,45.66,46.0,66800,32.2862716796498,32.2862716796498,31.9434705285549,32.1813325517636,95483.9267472037,0.0,1.0
2012-02-10,45.45,45.55,44.72,45.34,123200,31.7965557495143,31.866515168105,31.2858519938015,31.7196003890644,176102.092443944,0.0,1.0
2012-02-13,46.0,46.15,45.67,45.97,60500,32.1813325517636,32.2862716796498,31.950466470414,32.1603447261864,86478.7061108657,0.0,1.0
2012-02-14,45.81,45.8893,45.49,45.77,228400,32.0484096564411,32.1038874753836,31.8245395169506,32.0204258890048,326474.983069781,0.0,1.0
2012-02-15,46.15,46.505,46.07,46.21,140100,32.2862716796498,32.5346276156471,32.2303041447772,32.3282473308043,200258.954150947,0.0,1.0
2012-02-16,46.3701,46.439,45.7801,45.83,62400,32.4402523599681,32.4884543993772,32.0274917902824,32.0624015401593,89194.5663027772,0.0,1.0
2012-02-17,46.5,46.63,46.3099,46.63,103400,32.5311296447176,32.6220768888856,32.3981367899765,32.6220768888856,147799.970444025,0.0,1.0
2012-02-21,46.6,46.9499,46.5,46.75,248700,32.6010890633083,32.8458770689575,32.5311296447176,32.7060281911945,355491.805120204,0.0,1.0
2012-02-22,46.48,46.8,46.39,46.73,111600,32.5171377609994,32.7410079004899,32.4541742842677,32.6920363074764,159521.051272275,0.0,1.0
2012-02-23,46.5,46.78,46.26,46.51,29000,32.5311296447176,32.7270160167718,32.3632270400997,32.5381255865766,41452.6029291752,0.0,1.0
2012-02-24,46.62,46.789,46.48,46.6,36500,32.6150809470265,32.7333123644449,32.5171377609994,32.6010890633083,52173.1036867206,0.0,1.0
2012-02-27,46.38,46.458,45.84,46.26,31100,32.4471783424086,32.5017466889094,32.0693974820183,32.3632270400997,44454.343141288,0.0,1.0
2012-02-28,46.8,46.9,46.3825,46.59,64700,32.7410079004899,32.8109673190807,32.4489273278734,32.5940931214493,92482.1865350911,0.0,1.0
2012-02-29,46.85,47.53,46.75,47.0,361300,32.7759876097853,33.2517116562027,32.7060281911945,32.8809267376715,516442.256493484,0.0,1.0
2012-03-01,47.59,47.68,47.17,47.24,289000,33.2936873073572,33.3566507840889,32.9998577492758,33.0488293422894,413096.629190746,0.0,1.0
2012-03-02,47.54,47.69,47.41,47.55,81800,33.2587075980618,33.363646725948,33.1677603538937,33.2657035399208,116924.928262294,0.0,1.0
2012-03-05,46.91,47.29,46.731,47.27,166700,32.8179632609398,33.0838090515848,32.6927359016623,33.0698171678666,238280.996837708,0.0,1.0
2012-03-06,45.29,45.86,45.091,45.86,233900,31.684620679769,32.0833893657365,31.5454014367733,32.0833893657365,334336.683625314,0.0,1.0
2012-03-07,46.08,46.08,45.58,45.71,41800,32.2373000866362,32.2373000866362,31.8875029936823,31.9784502378503,59748.9242220527,0.0,1.0
2012-03-08,46.86,47.06,46.49,46.83,31300,32.7829835516444,32.922902388826,32.5241337028585,32.7619957260672,44740.2231614892,0.0,1.0
2012-03-09,47.08,47.3,46.85,47.08,27500,32.9368942725441,33.0908049934439,32.7759876097853,32.9368942725441,39308.5027776663,0.0,1.0
2012-03-12,46.67,46.87,46.42,46.87,65900,32.6500606563219,32.7899794935035,32.4751621098449,32.7899794935035,94197.4666562983,0.0,1.0
2012-03-13,47.49,47.49,46.711,46.83,207500,33.2237278887664,33.2237278887664,32.6787440179441,32.7619957260672,296600.520958754,0.0,1.0
2012-03-14,46.9,47.3499,46.8101,47.22,49000,32.8109673190807,33.1257147433207,32.7480738017676,33.0348374585712,70040.6049492962,0.0,1.0
2012-03-15,47.3,47.39,46.794,46.99,379300,33.0908049934439,33.1537684701756,32.7368103353745,32.8739307958124,542171.458311592,0.0,1.0
2012-03-16,47.44,47.59,47.31,47.43,174300,33.188748179471,33.2936873073572,33.097800935303,33.1817522376119,249144.437605353,0.0,1.0
2012-03-19,47.17,47.33,46.7,47.0,355400,32.9998577492758,33.1117928190211,32.6710484818991,32.8809267376715,508008.795897549,0.0,1.0
2012-03-20,46.63,46.63,46.0901,46.56,331600,32.6220768888856,32.6220768888856,32.2443659879139,32.573105295872,473989.073493604,0.0,1.0
2012-03-21,46.5425,46.73,46.358,46.62,66300,32.5608623976186,32.6920363074764,32.4317872703186,32.6150809470265,94769.2266967009,0.0,1.0
2012-03-22,45.98,46.1,45.62,46.1,196700,32.1673406680454,32.2512919703544,31.9154867611186,32.2512919703544,281162.999867889,0.0,1.0
2012-03-23,46.4,46.4,45.92,46.15,25200,32.4611702261268,32.4611702261268,32.125365016891,32.2862716796498,36020.8825453523,0.0,1.0
2012-03-26,47.02,47.02,46.4,46.55,76000,32.8949186213897,32.8949186213897,32.4611702261268,32.5661093540129,108634.407676459,0.0,1.0
2012-03-27,46.6077,46.7,46.55,46.68,69700,32.6064759385398,32.6710484818991,32.5661093540129,32.657056598181,99629.1870401214,0.0,1.0
2012-03-28,45.9,46.49,45.72,46.49,148700,32.1113731331728,32.5241337028585,31.9854461797094,32.5241337028585,212551.795019599,0.0,1.0
2012-03-29,45.2,45.378,44.88,45.33,227200,31.6216572030373,31.7461849681289,31.3977870635467,31.7126044472053,324759.702948573,0.0,1.0
2012-03-30,45.93,45.95,45.561,45.79,133200,32.13236095875,32.1463528424682,31.87421070415,32.0344177727229,190396.093454005,0.0,1.0
2012-04-02,46.12,46.3199,45.42,45.63,374700,32.2652838540725,32.4051327318355,31.775567923937,31.9224827029777,535596.217846966,0.0,1.0
2012-04-03,45.46,45.93,45.335,45.93,196600,31.8035516913733,32.13236095875,31.7161024181348,32.13236095875,281020.059857789,0.0,1.0
2012-04-04,44.87,45.03,44.63,45.03,73700,31.3907911216877,31.5027261914329,31.2228885170698,31.5027261914329,105346.787444145,0.0,1.0
2012-04-05,45.09,45.21,44.84,44.86,27900,31.5447018425874,31.6286531448964,31.3698032961104,31.3837951798286,39880.2628180687,0.0,1.0
2012-04-09,44.88,45.03,44.61,44.84,31700,31.3977870635467,31.5027261914329,31.2088966333516,31.3698032961104,45311.9832018917,0.0,1.0
2012-04-10,43.76,44.79,43.75,44.79,246200,30.6142415753299,31.334823586815,30.6072456334708,31.334823586815,351918.304867688,0.0,1.0
2012-04-11,44.369,44.69,44.25,44.67,111100,31.0402944345478,31.2648641682242,30.9570427264248,31.2508722845061,158806.351221772,0.0,1.0
2012-04-12,45.43,45.45,44.58,44.59,36000,31.7825638657961,31.7965557495143,31.1879088077744,31.1949047496335,51458.4036362176,0.0,1.0
2012-04-13,44.91,45.21,44.86,45.21,29000,31.418774889124,31.6286531448964,31.3837951798286,31.6286531448964,41452.6029291753,0.0,1.0
2012-04-16,44.64,45.19,44.63,45.08,226600,31.2298844589289,31.6146612611782,31.2228885170698,31.5377059007283,323902.062887969,0.0,1.0
2012-04-17,45.03,45.19,44.76,44.94,26000,31.5027261914329,31.6146612611782,31.3138357612378,31.4397627147012,37164.4026261572,0.0,1.0
2012-04-18,44.64,44.75,44.527,44.7,23600,31.2298844589289,31.3068398193787,31.1508303159213,31.2718601100833,33733.8423837426,0.0,1.0
2012-04-19,44.51,44.83,44.251,44.64,153800,31.1389372147608,31.3628073542513,30.9577423206107,31.2298844589289,219841.73553473,0.0,1.0
2012-04-20,44.81,45.0399,44.68,44.69,131200,31.3488154705332,31.5096521738734,31.2578682263652,31.2648641682242,187537.293251993,0.0,1.0
2012-04-23,44.06,44.11,43.6001,44.11,34200,30.8241198311023,30.8590995403977,30.5023764650032,30.8590995403977,48885.4834544067,0.0,1.0
2012-04-24,43.96,44.43,43.96,44.12,112600,30.7541604125115,31.0829696798882,30.7541604125115,30.8660954822567,160950.45137328,0.0,1.0
2012-04-25,44.61,44.85,44.53,44.53,58800,31.2088966333516,31.3767992379695,31.152929098479,31.152929098479,84048.7259391555,0.0,1.0
2012-04-26,44.88,44.91,44.51,44.58,83100,31.3977870635467,31.418774889124,31.1389372147608,31.1879088077744,118783.148393602,0.0,1.0
2012-04-27,44.69,44.788,44.6,44.69,19600,31.2648641682242,31.3334243984432,31.2019006914925,31.2648641682242,28016.2419797185,0.0,1.0
2012-04-30,44.56,44.6,44.38,44.58,64000,31.1739169240562,31.2019006914925,31.0479899705928,31.1879088077744,91481.6064643869,0.0,1.0
2012-05-01,44.56,44.848,44.3,44.5,225100,31.1739169240562,31.3754000495977,30.9920224357202,31.1319412729017,321757.962736461,0.0,1.0
2012-05-02,45.01,45.11,44.55,44.78,129000,31.4887343077148,31.5586937263056,31.1669209821971,31.327827644956,184392.61302978,0.0,1.0
2012-05-03,44.78,45.15,44.67,45.0,58000,31.327827644956,31.5866774937419,31.2508722845061,31.4817383658557,82905.2058583505,0.0,1.0
2012-05-04,44.4,44.91,44.31,44.68,69000,31.061981854311,31.418774889124,30.9990183775792,31.2578682263652,98628.6069694169,0.0,1.0
2012-05-07,44.61,44.728,44.4065,44.51,49000,31.2088966333516,31.2914487472887,31.0665292165194,31.1389372147608,70040.6049492962,0.0,1.0
2012-05-08,44.25,44.32,43.712,44.19,35100,30.9570427264248,31.0060143194383,30.5806610544063,30.9150670752703,50171.9435453121,0.0,1.0
2012-05-09,43.66,43.838,43.1968,43.61,26300,30.5442821567391,30.6688099218307,30.2202301298266,30.5093024474437,37593.222656459,0.0,1.0
2012-05-10,43.73,43.8799,43.62,43.83,23800,30.5932537497527,30.6981229182202,30.5162983893028,30.6632131683434,34019.7224039438,0.0,1.0
2012-05-11,43.22,43.4904,43.2,43.23,24000,30.2364607149396,30.4256309828091,30.2224688312215,30.2434566567987,34305.6024241451,0.0,1.0
2012-05-14,42.09,42.57,42.08,42.57,59300,29.4459192848637,29.7817244940995,29.4389233430046,29.7817244940995,84763.4259896584,0.0,1.0
2012-05-15,41.71,42.182,41.631,42.17,36000,29.1800734942187,29.5102819499672,29.124805553532,29.5018868197363,51458.4036362176,0.0,1.0
2012-05-16,41.09,41.596,41.081,41.53,97800,28.7463250989558,29.1003197570252,28.7400287512826,29.0541465407553,139795.329878391,0.0,1.0
2012-05-17,40.64,41.24,40.6,41.24,254100,28.4315077152972,28.851264226842,28.4035239478609,28.851264226842,363210.565665636,0.0,1.0
2012-05-18,40.08,40.88,40.0,40.77,101800,28.0397349711888,28.5994103199151,27.9837674363162,28.5224549594653,145512.930282415,0.0,1.0
2012-05-21,40.96,41.09,40.49,40.56,152500,28.6553778547878,28.7463250989558,28.326568587411,28.3755401804246,217983.515403422,0.0,1.0
2012-05-22,40.63,41.2165,40.41,41.07,30400,28.4245117734382,28.8348237634731,28.2706010525384,28.7323332152376,43453.7630705837,0.0,1.0
2012-05-23,40.21,40.48,39.647,40.27,53000,28.1306822153568,28.319572645552,27.7368106886907,28.1726578665113,75758.2053533205,0.0,1.0
2012-05-24,39.77,40.05,39.51,40.0,311800,27.8228607735574,28.0187471456116,27.6409662852213,27.9837674363162,445686.951493684,0.0,1.0
2012-05-25,39.61,39.8699,39.5109,39.8699,50700,27.7109257038121,27.8927502327296,27.6415959199886,27.8927502327296,72470.5851210064,0.0,1.0
2012-05-29,40.7,40.8199,40.37,40.68,55300,28.4734833664517,28.5573647093421,28.2426172851021,28.4594914827335,79045.8255856343,0.0,1.0
2012-05-30,39.87,40.09,39.75,40.09,150400,27.8928201921481,28.0467309130479,27.8088688898392,28.0467309130479,214981.775191309,0.0,1.0
2012-05-31,40.14,40.32,39.75,40.01,84300,28.0817106223433,28.2076375758067,27.8088688898392,27.9907633781752,120498.428514809,0.0,1.0
2012-06-01,39.04,39.59,38.97,39.52,81800,27.3121570178446,27.6969338200939,27.263185424831,27.6479622270804,116924.928262294,0.0,1.0
2012-06-04,38.71,39.16,38.58,38.95,73900,27.081290936495,27.3961083201535,26.9903436923269,27.2491935411129,105632.667464347,0.0,1.0
2012-06-05,39.03,39.09,38.7565,38.8,37600,27.3051610759855,27.34713672714,27.1138220661397,27.1442544132267,53745.4437978273,0.0,1.0
2012-06-06,40.32,40.32,39.57,39.57,226400,28.2076375758067,28.2076375758067,27.6829419363758,27.6829419363758,323616.182867769,0.0,1.0
2012-06-07,40.46,41.15,40.31,40.86,65900,28.3055807618338,28.7883007501103,28.2006416339476,28.585418436197,94197.4666562984,0.0,1.0
2012-06-08,40.31,40.32,39.8104,39.99,32300,28.2006416339476,28.2076375758067,27.851124378668,27.9767714944571,46169.6232624953,0.0,1.0
2012-06-11,39.74,40.58,39.74,40.42,36700,27.8018729479801,28.3895320641428,27.8018729479801,28.2775969943975,52458.9837069219,0.0,1.0
2012-06-12,40.52,40.53,40.091,40.25,86900,28.3475564129883,28.3545523548474,28.0474305072338,28.1586659827931,124214.868777425,0.0,1.0
2012-06-13,40.29,40.61,40.2226,40.4267,34600,28.1866497502295,28.41051988972,28.1394971020993,28.2822842754431,49457.2434948091,0.0,1.0
2012-06-14,40.44,40.46,40.2,40.2,9100,28.2915888781157,28.3055807618338,28.1236862734978,28.1236862734978,13007.540919155,0.0,1.0
2012-06-15,40.52,40.59,40.15,40.15,35100,28.6027452853994,28.6521577278963,28.341565232201,28.341565232201,49724.317921539,0.364767,1.0
2012-06-18,40.69,40.7292,40.36,40.37,92400,28.7227469314635,28.7504178992618,28.4898025596919,28.4968614800487,130898.204443026,0.0,1.0
2012-06-19,41.45,41.6297,40.84,40.84,391100,29.2592248785736,29.3860736773837,28.8286307368142,28.8286307368142,554050.73330809,0.0,1.0
2012-06-20,41.33,41.5594,41.22,41.39,68500,29.1745178342931,29.3364494672761,29.0968697103692,29.2168713564333,97040.3355448838,0.0,1.0
2012-06-21,40.29,41.33,40.2401,41.31,111300,28.440390117195,29.1745178342931,28.405166104615,29.1603999935796,157672.837170008,0.0,1.0
2012-06-22,40.76,40.81,40.473,40.68,69000,28.7721593739604,28.807453975744,28.5695683597228,28.7156880111067,97748.6591620001,0.0,1.0
2012-06-25,40.23,40.56,40.01,40.56,36500,28.3980365950547,28.6309809668262,28.242740347207,28.6309809668262,51707.6240494637,0.0,1.0
2012-06-26,40.48,40.56,40.09,40.35,74600,28.5745096039725,28.6309809668262,28.2992117100607,28.4827436393352,105681.883673698,0.0,1.0
2012-06-27,40.66,40.81,40.541,40.67,13400,28.7015701703933,28.807453975744,28.6175690181484,28.70862909075,18983.0729387072,0.0,1.0
2012-06-28,40.36,40.4499,40.08,40.32,61400,28.4898025596919,28.5532622536988,28.292152789704,28.4615668782651,86982.1401818377,0.0,1.0
2012-06-29,41.6765,41.69,41.33,41.51,21400,29.4191094246532,29.4286389671347,29.1745178342931,29.3015784007139,30316.2508125622,0.0,1.0
2012-07-02,41.85,42.53,41.7107,41.85,135000,29.5415816928421,30.0215882770986,29.4432509322731,29.5415816928421,191247.376621304,0.0,1.0
2012-07-03,42.53,42.71,42.24,42.25,11900,30.0215882770986,30.1486488435194,29.8168795867539,29.8239385071106,16858.1020873594,0.0,1.0
2012-07-05,42.45,42.6182,42.2,42.38,20900,29.9651169142449,30.0838479546448,29.7886439053271,29.9157044717479,29607.9271954463,0.0,1.0
2012-07-06,41.96,42.12,41.7649,42.0,10800,29.619229816766,29.7321725424734,29.4815102806065,29.6474654981928,15299.7901297043,0.0,1.0
2012-07-09,41.83,41.9595,41.6,41.71,9900,29.5274638521287,29.6188768707481,29.3651086839243,29.4427568078481,14024.8076188956,0.0,1.0
2012-07-10,41.498,42.2099,41.4652,42.06,18500,29.2931076962858,29.7956322364802,29.2699544375158,29.6898190203331,26207.9738332899,0.0,1.0
2012-07-11,41.76,42.03,41.6209,41.83,17000,29.4780514096317,29.6686422592629,29.3798618274698,29.5274638521287,24083.002981942,0.0,1.0
2012-07-12,41.42,41.55,41.1408,41.41,40300,29.2380481175035,29.3298140821407,29.0409630611441,29.2309891971468,57090.8835395448,0.0,1.0
2012-07-13,41.82,41.879,41.48,41.48,92300,29.520404931772,29.5620525618766,29.2804016396438,29.2804016396438,130756.539719603,0.0,1.0
2012-07-16,41.56,41.6371,41.35,41.53,154100,29.3368730024975,29.3912972784477,29.1886356750065,29.3156962414273,218305.338795133,0.0,1.0
2012-07-17,41.92,41.92,41.34,41.59,74400,29.5909941353391,29.5909941353391,29.1815767546498,29.3580497635676,105398.554226852,0.0,1.0
2012-07-18,41.91,41.97,41.43,41.43,36300,29.5839352149824,29.6262887371227,29.2451070378602,29.2451070378602,51424.2946026173,0.0,1.0
2012-07-19,41.9277,41.97,41.74,41.77,19500,29.5964295040138,29.6262887371227,29.4639335689183,29.4851103299884,27624.6210675217,0.0,1.0
2012-07-20,41.41,41.65,41.3402,41.6499,17600,29.2309891971468,29.4004032857079,29.1817179330569,29.4003326965043,24932.9913224811,0.0,1.0
2012-07-23,40.65,40.725,40.26,40.47,21500,28.6945112500366,28.747453152712,28.4192133561248,28.5674506836158,30457.9155359855,0.0,1.0
2012-07-24,40.45,40.8,40.2805,40.79,19300,28.5533328429024,28.8003950553873,28.4336841428561,28.7933361350306,27341.2916206753,0.0,1.0
2012-07-25,40.69,40.86,40.56,40.72,14300,28.7227469314635,28.8427485775276,28.6309809668262,28.7439236925336,20258.0554495159,0.0,1.0
2012-07-26,41.26,41.38,40.97,41.13,14600,29.1251053917961,29.2098124360766,28.9203967014514,29.0333394271588,20683.0496197855,0.0,1.0
2012-07-27,41.71,41.85,40.37,41.42,305500,29.4427568078481,29.5415816928421,28.4968614800487,29.2380481175035,432785.730057841,0.0,1.0
2012-07-30,41.77,41.78,41.2925,41.36,220800,29.4851103299884,29.4921692503451,29.1480468829554,29.1956945953632,312795.7093184,0.0,1.0
2012-07-31,41.28,41.67,41.25,41.66,89600,29.1392232325095,29.4145211264213,29.1180464714394,29.4074622060646,126931.592187177,0.0,1.0
2012-08-01,41.62,41.87,41.53,41.71,72600,29.3792265246377,29.5556995335555,29.3156962414273,29.4427568078481,102848.589205235,0.0,1.0
2012-08-02,41.23,41.57,41.06,41.21,63400,29.1039286307259,29.3439319228542,28.9839269846618,29.0898107900125,89815.4346503015,0.0,1.0
2012-08-03,42.4,42.5,41.94,41.94,40300,29.9298223124613,30.0004115160284,29.6051119760525,29.6051119760525,57090.8835395449,0.0,1.0
2012-08-06,42.66,42.77,42.19,42.19,76300,30.1133542417358,30.1910023656597,29.7815849849703,29.7815849849703,108090.183971893,0.0,1.0
2012-08-07,42.71,43.01,42.51,42.62,69500,30.1486488435194,30.3604164542208,30.0074704363852,30.085118560309,98456.9827791158,0.0,1.0
2012-08-08,42.8,42.918,42.62,42.71,8400,30.2121791267298,30.295474386939,30.085118560309,30.1486488435194,11899.8367675478,0.0,1.0
2012-08-09,43.0,43.17,42.7,42.72,26600,30.3533575338641,30.4733591799282,30.1415899231627,30.1557077638761,37682.816430568,0.0,1.0
2012-08-10,43.19,43.19,42.74,42.74,53700,30.4874770206416,30.4874770206416,30.1698256045895,30.1698256045895,76073.9564782521,0.0,1.0
2012-08-13,42.8,43.0,42.6349,42.8,14600,30.2121791267298,30.3533575338641,30.0956363516405,30.2121791267298,20683.0496197855,0.0,1.0
2012-08-14,42.76,42.99,42.7,42.95,31900,30.183943445303,30.3462986135074,30.1415899231627,30.3180629320805,45191.046771997,0.0,1.0
2012-08-15,42.79,42.84,42.62,42.633,36200,30.2051202063731,30.2404148081567,30.085118560309,30.0942951567727,51282.6298791942,0.0,1.0
2012-08-16,43.12,43.29,42.91,43.0,37700,30.4380645781446,30.5580662242087,30.2898272506537,30.3533575338641,53407.600730542,0.0,1.0
2012-08-17,42.94,43.12,42.79,43.12,17400,30.3110040117238,30.4380645781446,30.2051202063731,30.4380645781446,24649.6618756347,0.0,1.0
2012-08-20,43.01,43.07,42.76,42.84,11200,30.3604164542208,30.4027699763611,30.183943445303,30.2404148081567,15866.4490233971,0.0,1.0
2012-08-21,43.11,43.42,43.0148,43.41,20000,30.4310056577879,30.649832188846,30.363804735992,30.6427732684893,28332.9446846377,0.0,1.0
2012-08-22,43.23,43.2399,42.7601,43.01,10900,30.5157127020685,30.5227010332216,30.1840140345065,30.3604164542208,15441.4548531275,0.0,1.0
2012-08-23,42.88,43.13,42.818,43.13,32000,30.2686504895835,30.4451234985013,30.2248851833719,30.4451234985013,45332.7114954203,0.0,1.0
2012-08-24,43.02,43.13,42.74,43.058,11700,30.3674753745775,30.4451234985013,30.1698256045895,30.394299271933,16574.772640513,0.0,1.0
2012-08-27,42.62,42.86,42.611,42.86,27500,30.085118560309,30.2545326488701,30.0787655319879,30.2545326488701,38957.7989413768,0.0,1.0
2012-08-28,42.26,42.53,42.24,42.34,140800,29.8309974274673,30.0215882770986,29.8168795867539,29.887468790321,199463.930579849,0.0,1.0
2012-08-29,42.28,42.43,42.09,42.43,37100,29.8451152681808,29.9509990735315,29.7109957814032,29.9509990735315,52557.6123900028,0.0,1.0
2012-08-30,41.82,42.16,41.7835,42.16,295500,29.520404931772,29.7604082239002,29.49463987247,29.7604082239002,418619.257715521,0.0,1.0
2012-08-31,42.23,42.3699,41.89,42.12,21400,29.8098206663972,29.9085749621876,29.569817374269,29.7321725424734,30316.2508125623,0.0,1.0
2012-09-04,42.34,42.5,42.11,42.49,21000,29.887468790321,30.0004115160284,29.7251136221166,29.9933525956717,29749.5919188696,0.0,1.0
2012-09-05,42.45,42.49,42.11,42.11,80000,29.9651169142449,29.9933525956717,29.7251136221166,29.7251136221166,113331.778738551,0.0,1.0
2012-09-06,43.18,43.22,42.53,42.61,94400,30.4804181002849,30.5086537817117,30.0215882770986,30.0780596399523,133731.49891149,0.0,1.0
2012-09-07,43.61,43.61,43.18,43.18,26600,30.7839516756235,30.7839516756235,30.4804181002849,30.4804181002849,37682.8164305681,0.0,1.0
2012-09-10,43.28,43.63,43.25,43.39,21300,30.551007303852,30.798069516337,30.5298305427819,30.6286554277759,30174.5860891391,0.0,1.0
2012-09-11,43.65,43.75,43.28,43.53,13800,30.8121873570504,30.8827765606175,30.551007303852,30.7274803127698,19549.7318324,0.0,1.0
2012-09-12,43.91,43.97,43.7,43.72,20500,30.9957192863249,31.0380728084652,30.8474819588339,30.8615997995474,29041.2683017536,0.0,1.0
2012-09-13,44.79,45.04,43.67,43.75,53300,31.6169042777156,31.7933772866334,30.8263051977638,30.8827765606175,75507.2975845594,0.0,1.0
2012-09-14,44.9,45.189,44.73,44.73,36000,31.6945524016395,31.8985551999485,31.5745507555753,31.5745507555753,50999.3004323477,0.0,1.0
2012-09-17,44.69,44.88,44.61,44.69,43200,31.5463150741485,31.680434560926,31.4898437112948,31.5463150741485,61199.1605188173,0.0,1.0
2012-09-18,44.69,44.77,44.6,44.6,10900,31.5463150741485,31.6027864370022,31.4827847909381,31.4827847909381,15441.4548531275,0.0,1.0
2012-09-19,44.86,44.93,44.72,44.78,18300,31.6663167202126,31.7157291627096,31.5674918352186,31.6098453573589,25924.6443864435,0.0,1.0
2012-09-20,44.71,44.768,44.44,44.59,30500,31.5604329148619,31.6013746529309,31.3698420652307,31.4757258705814,43207.7406440724,0.0,1.0
2012-09-21,44.85,45.27,44.784,45.01,21500,31.6592577998559,31.9557324548378,31.6126689255016,31.7722005255633,30457.9155359855,0.0,1.0
2012-09-24,44.83,44.86,44.61,44.68,26800,31.6451399591425,31.6663167202126,31.4898437112948,31.5392561537918,37966.1458774144,0.0,1.0
2012-09-25,44.26,45.0,44.24,44.89,41900,31.2427814988099,31.7651416052066,31.2286636580964,31.6874934812827,59357.5191143158,0.0,1.0
2012-09-26,43.83,43.96,43.72,43.96,56600,30.9392479234712,31.0310138881085,30.8615997995474,31.0310138881085,80182.2334575246,0.0,1.0
2012-09-27,44.32,44.62,44.09,44.2,59900,31.2851350209501,31.4969026316515,31.1227798527457,31.2004279766696,84857.1693304898,0.0,1.0
2012-09-28,44.45,44.45,44.08,44.45,32300,31.3769009855874,31.3769009855874,31.115720932389,31.3769009855874,45757.7056656898,0.0,1.0
2012-10-01,44.96,45.1798,44.8,44.8499,231900,31.7369059237797,31.8920609932203,31.6239631980723,31.6591872106523,328520.493618374,0.0,1.0
2012-10-02,44.84,45.21,44.65,45.12,69200,31.6521988794992,31.9133789326975,31.5180793927216,31.8498486494871,98031.9886088462,0.0,1.0
2012-10-03,44.75,44.9,44.6416,44.88,45000,31.5886685962888,31.6945524016395,31.512149899622,31.680434560926,63749.1255404346,0.0,1.0
2012-10-04,44.92,45.09,44.75,44.75,45500,31.7086702423529,31.828671888417,31.5886685962888,31.5886685962888,64457.4491575506,0.0,1.0
2012-10-05,44.84,45.24,44.72,45.24,60100,31.6521988794992,31.9345556937677,31.5674918352186,31.9345556937677,85140.4987773361,0.0,1.0
2012-10-08,44.4,44.52,44.29,44.4,21600,31.3416063838038,31.4263134280844,31.26395825988,31.3416063838038,30599.5802594087,0.0,1.0
2012-10-09,44.1567,44.39,44.05,44.38,15000,31.169862851525,31.3345474634471,31.0945441713189,31.3274885430904,21249.7085134782,0.0,1.0
2012-10-10,43.98,44.28,43.8669,44.25,22700,31.0451317288219,31.2568993395233,30.9652953395875,31.2357225784531,32157.8922170637,0.0,1.0
2012-10-11,44.34,44.58,44.29,44.31,21200,31.2992528616636,31.4686669502247,31.26395825988,31.2780761005934,30032.9213657159,0.0,1.0
2012-10-12,44.13,44.45,43.95,44.19,15400,31.1510155341726,31.3769009855874,31.0239549677518,31.1933690563129,21816.367407171,0.0,1.0
2012-10-15,44.39,44.5483,44.2,44.33,37200,31.3345474634471,31.4462901726939,31.2004279766696,31.2921939413068,52699.277113426,0.0,1.0
2012-10-16,44.72,44.85,44.4502,44.73,38900,31.5674918352186,31.6592577998559,31.3770421639945,31.5745507555753,55107.5774116203,0.0,1.0
2012-10-17,44.98,45.1,44.72,44.72,29800,31.7510237644932,31.8357308087737,31.5674918352186,31.5674918352186,42216.08758011,0.0,1.0
2012-10-18,44.75,44.989,44.59,44.91,25300,31.5886685962888,31.7573767928142,31.4757258705814,31.7016113219962,35841.1750260666,0.0,1.0
2012-10-19,44.07,44.55,43.9802,44.55,24900,31.1086620120323,31.4474901891545,31.045272907229,31.4474901891545,35274.5161323739,0.0,1.0
2012-10-22,44.4,44.52,44.24,44.36,69200,31.3416063838038,31.4263134280844,31.2286636580964,31.313370702377,98031.9886088464,0.0,1.0
2012-10-23,43.77,43.89,43.62,43.87,66400,30.8968944013309,30.9816014456115,30.7910105959802,30.9674836048981,94065.3763529971,0.0,1.0
2012-10-24,43.98,44.26,43.92,44.26,60700,31.0451317288219,31.2427814988099,31.0027782066816,31.2427814988099,85990.4871178753,0.0,1.0
2012-10-25,43.99,44.1999,43.82,44.17,17700,31.0521906491786,31.200357387466,30.9321890031145,31.1792512155994,25074.6560459043,0.0,1.0
2012-10-26,43.44,43.58,43.22,43.58,36500,30.6639500295594,30.7627749145534,30.5086537817117,30.7627749145534,51707.6240494637,0.0,1.0
2012-10-31,43.15,43.4,42.91,43.21,66600,30.4592413392148,30.6357143481326,30.2898272506537,30.501594861355,94348.7057998432,0.0,1.0
2012-11-01,43.77,43.8341,43.62,43.65,154900,30.8968944013309,30.9421420808175,30.7910105959802,30.8121873570504,219438.656582519,0.0,1.0
2012-11-02,43.43,43.92,43.2922,43.88,22000,30.6568911092027,31.0027782066816,30.5596191866872,30.9745425252548,31166.2391531014,0.0,1.0
2012-11-05,43.59,43.67,43.3,43.35,36600,30.7698338349101,30.8263051977638,30.5651251445654,30.600419746349,51849.2887728869,0.0,1.0
2012-11-06,43.96,44.16,43.72,43.83,58200,31.0310138881085,31.1721922952427,30.8615997995474,30.9392479234712,82448.8690322955,0.0,1.0
2012-11-07,43.51,43.75,43.3,43.71,47800,30.7133624720564,30.8827765606175,30.5651251445654,30.8545408791907,67715.737796284,0.0,1.0
2012-11-08,43.35,43.74,43.2002,43.6,19200,30.600419746349,30.8757176402608,30.4946771194055,30.7768927552668,27199.6268972522,0.0,1.0
2012-11-09,43.49,43.89,43.4235,43.47,16800,30.699244631343,30.9816014456115,30.6523028109708,30.6851267906296,23799.6735350956,0.0,1.0
2012-11-12,43.71,43.7999,43.57,43.72,31600,30.8545408791907,30.9180005731975,30.7557159941967,30.8615997995474,44766.0526017274,0.0,1.0
2012-11-13,43.19,43.4199,43.0,43.18,20600,30.4874770206416,30.6497615996424,30.3533575338641,30.4804181002849,29182.9330251768,0.0,1.0
2012-11-14,42.54,43.27,42.5,43.27,182000,30.0286471974553,30.5439483834953,30.0004115160284,30.5439483834953,257829.796630203,0.0,1.0
2012-11-15,42.82,42.9775,42.69,42.79,65700,30.2262969674432,30.3374749630615,30.134531002806,30.2051202063731,93073.7232890348,0.0,1.0
2012-11-16,42.85,42.95,42.54,42.83,54900,30.2474737285134,30.3180629320805,30.0286471974553,30.2333558878,77773.9331593303,0.0,1.0
2012-11-19,43.26,43.34,43.0954,43.11,44200,30.5368894631386,30.5933608259923,30.4206996340671,30.4310056577879,62615.8077530492,0.0,1.0
2012-11-20,43.12,43.19,42.94,43.0,29000,30.4380645781446,30.4874770206416,30.3110040117238,30.3533575338641,41082.7697927246,0.0,1.0
2012-11-21,42.89,43.07,42.826,43.07,18500,30.2757094099402,30.4027699763611,30.2305323196573,30.4027699763611,26207.9738332898,0.0,1.0
2012-11-23,43.61,43.68,43.38,43.38,19200,30.7839516756235,30.8333641181205,30.6215965074191,30.6215965074191,27199.6268972522,0.0,1.0
2012-11-26,43.78,43.789,43.5201,43.62,15400,30.9039533216876,30.9103063500087,30.7204919816167,30.7910105959802,21816.367407171,0.0,1.0
2012-11-27,43.6,43.84,43.56,43.74,20600,30.7768927552668,30.9463068438279,30.74865707384,30.8757176402608,29182.9330251768,0.0,1.0
2012-11-28,43.72,43.75,43.27,43.36,33200,30.8615997995474,30.8827765606175,30.5439483834953,30.6074786667057,47032.6881764985,0.0,1.0
2012-11-29,44.02,44.07,43.7305,43.7305,139900,31.0733674102488,31.1086620120323,30.8690116659219,30.8690116659219,198188.94806904,0.0,1.0
2012-11-30,43.97,44.16,43.9301,44.03,458600,31.0380728084652,31.1721922952427,31.0099077162419,31.0804263306055,649674.421618741,0.0,1.0
2012-12-03,44.13,44.38,44.13,44.36,88900,31.1510155341726,31.3274885430904,31.1510155341726,31.313370702377,125939.939123214,0.0,1.0
2012-12-04,44.4,44.6,44.32,44.34,227700,31.3416063838038,31.4827847909381,31.2851350209501,31.2992528616636,322570.5752346,0.0,1.0
2012-12-05,44.7,44.9499,44.64,44.72,365400,31.5533739945052,31.7297764142195,31.5110204723649,31.5674918352186,517642.89938833,0.0,1.0
2012-12-06,44.96,45.0,44.7601,44.86,49000,31.7369059237797,31.7651416052066,31.595798105849,31.6663167202126,69415.7144773623,0.0,1.0
2012-12-07,45.0319,45.15,44.8685,44.9999,108800,31.7876595611445,31.8710254105573,31.6723168025158,31.765071016003,154131.219084429,0.0,1.0
2012-12-10,45.24,45.26,44.98,45.04,45000,31.9345556937677,31.9486735344811,31.7510237644932,31.7933772866334,63749.1255404347,0.0,1.0
2012-12-11,45.37,45.41,44.971,45.12,164900,32.0263216584049,32.0545573398318,31.7446707361721,31.8498486494871,233605.128924838,0.0,1.0
2012-12-12,45.46,45.7498,45.376,45.56,41600,32.0898519416154,32.2944194535529,32.030557010619,32.1604411451825,58932.5249440462,0.0,1.0
2012-12-13,45.26,45.56,45.1314,45.46,84200,31.9486735344811,32.1604411451825,31.8578958186938,32.0898519416154,119281.697122325,0.0,1.0
2012-12-14,45.62,45.75,45.44,45.53,100600,32.2027946673228,32.29456063196,32.0757341009019,32.1392643841124,142514.711763727,0.0,1.0
2012-12-17,45.98,45.98,45.72,45.75,73300,32.4569158001644,32.4569158001644,32.2733838708899,32.29456063196,103840.242269197,0.0,1.0
2012-12-18,46.2,46.24,45.71,45.71,34900,32.6122120480121,32.6404477294389,32.2663249505332,32.2663249505332,49440.9884746927,0.0,1.0
2012-12-19,46.07,46.37,46.04,46.19,37700,32.5204460833748,32.7322136940762,32.4992693223047,32.6051531276554,53407.600730542,0.0,1.0
2012-12-20,46.42,46.42,46.0,46.24,26800,32.7675082958598,32.7675082958598,32.4710336408778,32.6404477294389,37966.1458774144,0.0,1.0
2012-12-21,45.168,45.19,44.87,45.05,63400,32.3726089966681,32.3883767392718,32.1590277559444,32.2880365590661,88459.0797205977,0.692567,1.0
2012-12-24,45.17,45.324,45.06,45.21,36600,32.3740424278139,32.4844166260402,32.2952037147951,32.4027110507298,51066.2826147299,0.0,1.0
2012-12-26,45.6,45.91,45.54,45.56,48500,32.6822301241601,32.9044119517586,32.6392271897862,32.6535615012442,67669.8007326339,0.0,1.0
2012-12-27,45.68,45.78,45.401,45.65,57500,32.739567369992,32.8112389272818,32.5396037251534,32.718065902805,80227.0833428133,0.0,1.0
2012-12-28,45.82,46.0,45.58,45.63,133000,32.8399075501977,32.9689163533194,32.6678958127022,32.7037315913471,185568.731905986,0.0,1.0
2012-12-31,46.64,46.67,45.9101,45.93,72000,33.4276143199743,33.4491157871613,32.9044836233159,32.9187462632166,100458.260881436,0.0,1.0
2013-01-02,47.477,47.49,46.88,47.13,112100,34.0275052544901,34.0368225569378,33.5996260574699,33.7788049506945,156407.931177902,0.0,1.0
2013-01-03,47.5,47.8,47.24,47.4,175100,34.0439897126668,34.2590043845363,33.8576436637133,33.972318155377,244308.909449159,0.0,1.0
2013-01-04,47.7,47.79,47.3001,47.41,129700,34.1873328272465,34.2518372288073,33.9007182696444,33.979485311106,180964.39494892,0.0,1.0
2013-01-07,47.8,47.9,47.68,47.75,134900,34.2590043845363,34.3306759418261,34.1729985157885,34.2231686058914,188219.713790357,0.0,1.0
2013-01-08,47.57,47.83,47.3837,47.7,182100,34.0941598027697,34.2805058517232,33.9606356915387,34.1873328272465,254075.684812631,0.0,1.0
2013-01-09,48.03,48.11,47.82,47.88,225300,34.4238489663029,34.4811862121347,34.2733386959942,34.3163416303681,314350.641341493,0.0,1.0
2013-01-10,48.31,48.39,48.032,48.21,81500,34.6245293267144,34.6818665725462,34.4252823974487,34.5528577694246,113713.170303292,0.0,1.0
2013-01-11,47.84,48.03,47.7275,48.03,89100,34.2876730074522,34.4238489663029,34.2070425055011,34.4238489663029,124317.097840777,0.0,1.0
2013-01-14,48.04,48.22,47.86,48.16,50100,34.4310161220319,34.5600249251535,34.3020073189102,34.5170219907796,69902.206529999,0.0,1.0
2013-01-15,48.05,48.05,47.79,48.03,156000,34.4381832777608,34.4381832777608,34.2518372288073,34.4238489663029,217659.565243111,0.0,1.0
2013-01-16,47.85,47.99,47.74,47.87,571100,34.2948401631812,34.3951803433869,34.2160014501624,34.3091744746391,796829.344297056,0.0,1.0
2013-01-17,47.82,47.95,47.74,47.95,52800,34.2733386959942,34.366511720471,34.2160014501624,34.366511720471,73669.3913130531,0.0,1.0
2013-01-18,48.22,48.256,47.83,48.14,328700,34.5600249251535,34.5858266857779,34.2805058517232,34.5026876793217,458619.865996222,0.0,1.0
2013-01-22,48.2,48.28,48.01,48.27,130400,34.5456906136956,34.6030278595274,34.4095146548449,34.5958607037985,181941.072485267,0.0,1.0
2013-01-23,48.14,48.25,48.0314,48.15,272600,34.5026876793217,34.5815263923405,34.4248523681049,34.5098548350507,380346.137726103,0.0,1.0
2013-01-24,47.87,48.13,47.73,48.05,54400,34.3091744746391,34.4955205235927,34.2088342944334,34.4381832777608,75901.7971104183,0.0,1.0
2013-01-25,47.72,47.87,47.59,47.85,71200,34.2016671387044,34.3091744746391,34.1084941142276,34.2948401631812,99342.0579827533,0.0,1.0
2013-01-28,47.41,47.7,47.36,47.7,52200,33.979485311106,34.1873328272465,33.943649532461,34.1873328272465,72832.2391390409,0.0,1.0
2013-01-29,48.0,48.0,47.695,47.7,128100,34.4023474991159,34.4023474991159,34.183749249382,34.1873328272465,178731.989151555,0.0,1.0
2013-01-30,47.89,48.0899,47.8065,47.9,33300,34.3235087860971,34.4667802291195,34.2636630357601,34.3306759418261,46461.9456576641,0.0,1.0
2013-01-31,47.82,48.0199,47.73,47.95,39500,34.2733386959942,34.4166101390166,34.2088342944334,34.366511720471,55112.5181224545,0.0,1.0
2013-02-01,48.24,48.35,48.06,48.13,195200,34.5743592366115,34.6531979496303,34.4453504334898,34.4955205235927,272353.507278559,0.0,1.0
2013-02-04,47.54,47.986,47.43,47.76,195400,34.0726583355827,34.3923134810953,33.9938196225639,34.2303357616203,272632.55800323,0.0,1.0
2013-02-05,47.83,47.99,47.73,47.83,133700,34.2805058517232,34.3951803433869,34.2088342944334,34.2805058517232,186545.409442333,0.0,1.0
2013-02-06,47.77,47.795,47.61,47.61,67500,34.2375029173493,34.2554208066718,34.1228284256856,34.1228284256856,94179.6195763462,0.0,1.0
2013-02-07,47.43,47.74,47.25,47.58,62900,33.9938196225639,34.2160014501624,33.8648108194422,34.1013269584987,87761.4529089211,0.0,1.0
2013-02-08,47.75,47.84,47.491,47.625,59500,34.2231686058914,34.2876730074522,34.0375392725107,34.1335791592791,83017.5905895198,0.0,1.0
2013-02-11,47.71,47.82,47.62,47.74,39800,34.1944999829754,34.2733386959942,34.1299955814146,34.2160014501624,55531.0942094604,0.0,1.0
2013-02-12,47.72,47.902,47.64,47.84,57400,34.2016671387044,34.3321093729719,34.1443298928726,34.2876730074522,80087.5579804781,0.0,1.0
2013-02-13,47.901,48.18,47.88,48.18,83700,34.331392657399,34.5313563022376,34.3163416303681,34.5313563022376,116782.728274669,0.0,1.0
2013-02-14,48.12,48.205,47.93,47.98,82900,34.4883533678637,34.5492741915601,34.3521774090131,34.388013187658,115666.525375987,0.0,1.0
2013-02-15,48.3,48.48,48.16,48.43,387000,34.6173621709854,34.7463709741071,34.5170219907796,34.7105351954622,539963.152237718,0.0,1.0
2013-02-19,48.27,48.3799,48.16,48.25,150000,34.5958607037985,34.67462774526,34.5170219907796,34.5815263923405,209288.043502991,0.0,1.0
2013-02-20,47.86,48.45,47.75,48.42,98200,34.3020073189102,34.7248695069201,34.2231686058914,34.7033680397332,137013.905813292,0.0,1.0
2013-02-21,47.42,47.78,47.231,47.66,90400,33.9866524668349,34.2446700730783,33.8511932235572,34.1586642043305,126130.927551136,0.0,1.0
2013-02-22,47.88,47.9,47.52,47.7,66900,34.3163416303681,34.3306759418261,34.0583240241248,34.1873328272465,93342.4674023343,0.0,1.0
2013-02-25,47.19,48.09,47.14,47.88,51600,33.8218078850683,34.4668519006768,33.7859721064234,34.3163416303681,71995.0869650291,0.0,1.0
2013-02-26,47.42,47.49,47.15,47.44,77600,33.9866524668349,34.0368225569378,33.7931392621524,34.0009867782929,108271.681172214,0.0,1.0
2013-02-27,47.7,47.9145,47.45,47.45,74600,34.1873328272465,34.3410683176331,34.0081539340219,34.0081539340219,104085.920302154,0.0,1.0
2013-02-28,47.58,47.89,47.57,47.83,85400,34.1013269584987,34.3235087860971,34.0941598027697,34.2805058517232,119154.65943437,0.0,1.0
2013-03-01,47.799,47.8,47.3801,47.57,114000,34.2582876689634,34.2590043845363,33.9580555154763,34.0941598027697,159058.913062273,0.0,1.0
2013-03-04,47.58,47.58,47.24,47.4,121500,34.1013269584987,34.1013269584987,33.8576436637133,33.972318155377,169523.315237423,0.0,1.0
2013-03-05,48.39,48.44,47.92,47.92,342400,34.6818665725462,34.7177023511912,34.3450102532841,34.3450102532841,477734.840636162,0.0,1.0
2013-03-06,48.57,48.58,48.3359,48.5,183100,34.8108753756679,34.8180425313969,34.6430922600524,34.7607052855651,255470.938435985,0.0,1.0
2013-03-07,48.83,48.87,48.7,48.78,98400,34.9972214246215,35.0258900475374,34.9040484001447,34.9613856459766,137292.956537962,0.0,1.0
2013-03-08,49.07,49.17,48.8655,49.03,62900,35.1692331621171,35.2409047194069,35.0226648274594,35.1405645392011,87761.4529089209,0.0,1.0
2013-03-11,48.97,49.01,48.72,48.8,203600,35.0975616048272,35.1262302277432,34.9183827116027,34.9757199574345,284073.637714727,0.0,1.0
2013-03-12,48.33,48.6699,48.271,48.51,94900,34.6388636381723,34.8824752614005,34.5965774193714,34.767872441294,132409.568856226,0.0,1.0
2013-03-13,47.99,48.164,47.99,48.15,35400,34.3951803433869,34.5198888530712,34.3951803433869,34.5098548350507,49391.978266706,0.0,1.0
2013-03-14,48.24,48.35,48.192,48.27,42200,34.5743592366115,34.6531979496303,34.5399568891124,34.5958607037985,58879.7029055082,0.0,1.0
2013-03-15,47.71,48.03,47.71,48.03,64500,34.1944999829754,34.4238489663029,34.1944999829754,34.4238489663029,89993.8587062864,0.0,1.0
2013-03-18,47.43,47.51,47.23,47.45,66500,33.9938196225639,34.0511568683958,33.8504765079843,34.0081539340219,92784.3659529929,0.0,1.0
2013-03-19,47.06,47.43,46.8202,47.43,36900,33.7286348605916,33.9938196225639,33.5567664662106,33.9938196225639,51484.8587017358,0.0,1.0
2013-03-20,47.36,47.52,47.15,47.48,31600,33.943649532461,34.0583240241248,33.7931392621524,34.0296554012088,44090.0144979636,0.0,1.0
2013-03-21,47.09,47.41,47.07,47.41,352900,33.7501363277785,33.979485311106,33.7358020163206,33.979485311106,492385.003681371,0.0,1.0
2013-03-22,47.16,47.24,47.11,47.23,28100,33.8003064178814,33.8576436637133,33.7644706392365,33.8504765079843,39206.626816227,0.0,1.0
2013-03-25,47.09,47.5,46.94,47.44,153000,33.7501363277785,34.0439897126668,33.6426289918438,34.0009867782929,213473.804373051,0.0,1.0
2013-03-26,47.52,47.58,47.33,47.33,29400,34.0583240241248,34.1013269584987,33.9221480652741,33.9221480652741,41020.4565265863,0.0,1.0
2013-03-27,47.65,47.68,47.091,47.22,120000,34.1514970486015,34.1729985157885,33.7508530433514,33.8433093522553,167430.434802393,0.0,1.0
2013-03-28,47.96,48.02,47.64,47.64,198200,34.3736788762,34.4166818105739,34.1443298928726,34.1443298928726,276539.268148619,0.0,1.0
2013-04-01,47.72,47.97,47.65,47.84,145400,34.2016671387044,34.380846031929,34.1514970486015,34.2876730074522,202869.876835566,0.0,1.0
2013-04-02,47.75,47.9699,47.75,47.87,83200,34.2231686058914,34.3807743603717,34.2231686058914,34.3091744746391,116085.101462992,0.0,1.0
2013-04-03,47.34,47.866,47.221,47.66,158000,33.9293152210031,34.3063076123476,33.8440260678282,34.1586642043305,220450.072489817,0.0,1.0
2013-04-04,47.14,47.39,47.02,47.18,120300,33.7859721064234,33.965150999648,33.6999662376756,33.8146407293394,167849.010889399,0.0,1.0
2013-04-05,47.12,47.17,46.612,46.86,63600,33.7716377949655,33.8074735736104,33.4075462839332,33.5852917460119,88738.1304452683,0.0,1.0
2013-04-08,47.1,47.11,46.75,46.93,40100,33.7573034835075,33.7644706392365,33.5064530329931,33.6354618361148,55949.6702964664,0.0,1.0
2013-04-09,47.3675,47.559,47.02,47.19,20700,33.9490248992578,34.0862759314678,33.6999662376756,33.8218078850683,28881.7500034128,0.0,1.0
2013-04-10,47.92,48.04,47.65,47.65,27200,34.3450102532841,34.4310161220319,34.1514970486015,34.1514970486015,37950.8985552091,0.0,1.0
2013-04-11,48.03,48.17,47.903,47.92,52100,34.4238489663029,34.5241891465086,34.3328260885448,34.3450102532841,72692.7137767056,0.0,1.0
2013-04-12,47.7401,48.0,47.5403,47.67,42700,34.2160731217197,34.4023474991159,34.0728733502546,34.1658313600595,59577.3297171848,0.0,1.0
2013-04-15,46.63,47.4115,46.63,47.33,49400,33.4204471642453,33.9805603844653,33.4204471642453,33.9221480652741,68925.5289936519,0.0,1.0
2013-04-16,47.79,47.81,47.22,47.58,75900,34.2518372288073,34.2661715402653,33.8433093522553,34.1013269584987,105899.750012514,0.0,1.0
2013-04-17,47.21,47.6395,47.0,47.53,66900,33.8361421965263,34.1439715350861,33.6856319262177,34.0654911798538,93342.4674023342,0.0,1.0
2013-04-18,47.46,47.72,47.27,47.72,62400,34.0153210897509,34.2016671387044,33.8791451309002,34.2016671387044,87063.8260972443,0.0,1.0
2013-04-19,48.06,48.1,47.83,47.92,37700,34.4453504334898,34.4740190564058,34.2805058517232,34.3450102532841,52601.0616004185,0.0,1.0
2013-04-22,48.25,48.28,47.888,48.24,45900,34.5815263923405,34.6030278595274,34.3220753549513,34.5743592366115,64042.1413119153,0.0,1.0
2013-04-23,48.268,48.52,48.03,48.03,54400,34.5944272726527,34.775039597023,34.4238489663029,34.4238489663029,75901.7971104181,0.0,1.0
2013-04-24,48.35,48.4467,48.09,48.12,34800,34.6531979496303,34.7225043455296,34.4668519006768,34.4883533678637,48554.826092694,0.0,1.0
2013-04-25,48.56,48.76,48.4,48.4,85700,34.8037082199389,34.9470513345186,34.6890337282752,34.6890337282752,119573.235521376,0.0,1.0
2013-04-26,48.33,48.4715,48.24,48.33,13900,34.6388636381723,34.7402788917374,34.5743592366115,34.6388636381723,19394.0253646106,0.0,1.0
2013-04-29,48.72,48.9,48.54,48.54,45200,34.9183827116027,35.0473915147243,34.789373908481,34.789373908481,63065.463775568,0.0,1.0
2013-04-30,49.07,49.21,48.7,48.95,112900,35.1692331621171,35.2695733423228,34.9040484001447,35.0832272933693,157524.134076585,0.0,1.0
2013-05-01,48.7367,49.2264,48.71,49.0,60200,34.9303518616701,35.2813274777183,34.9112155558737,35.1190630720142,83994.2681258671,0.0,1.0
2013-05-02,49.05,49.15,48.9,48.9,69600,35.1548988506591,35.2265704079489,35.0473915147243,35.0473915147243,97109.6521853879,0.0,1.0
2013-05-03,49.33,49.61,49.15,49.15,82400,35.3555792110706,35.5562595714821,35.2265704079489,35.2265704079489,114968.89856431,0.0,1.0
2013-05-06,49.49,49.55,49.28,49.33,214800,35.4702537027343,35.5132566371082,35.3197434324257,35.3555792110706,299700.478296284,0.0,1.0
2013-05-07,49.68,49.798,49.61,49.67,77000,35.606429661585,35.691002099187,35.5562595714821,35.599262505856,107434.528998202,0.0,1.0
2013-05-08,50.121,50.19,49.851,49.98,107200,35.9225012292331,35.9719546037631,35.7289880245506,35.8214443334545,149571.188423471,0.0,1.0
2013-05-09,49.9,50.229,49.8,50.1,47300,35.7641070876226,35.9999065111061,35.6924355303328,35.9074502022022,65995.4963846099,0.0,1.0
2013-05-10,49.95,49.97,49.728,49.91,71400,35.7999428662675,35.8142771777255,35.6408320090841,35.7712742433516,99621.1087074239,0.0,1.0
2013-05-13,49.46,49.7495,49.42,49.73,72800,35.4487522355474,35.6562413939014,35.4200836126314,35.6422654402299,101574.463780118,0.0,1.0
2013-05-14,49.61,49.792,49.51,49.55,87400,35.5562595714821,35.6867018057496,35.4845880141923,35.5132566371082,121945.166681076,0.0,1.0
2013-05-15,49.621,49.75,49.5079,49.56,35800,35.564143442784,35.6565997516879,35.4830829114892,35.5204237928372,49950.0797160473,0.0,1.0
2013-05-16,49.47,49.869,49.47,49.63,81000,35.4559193912764,35.7418889048628,35.4559193912764,35.5705938829401,113015.543491615,0.0,1.0
2013-05-17,49.8,49.8,49.61,49.67,39900,35.6924355303328,35.6924355303328,35.5562595714821,35.599262505856,55670.6195717957,0.0,1.0
2013-05-20,50.11,50.22,49.77,49.88,1062000,35.9146173579312,35.99345607095,35.6709340631458,35.7497727761646,1481759.34800118,0.0,1.0
2013-05-21,50.01,50.3,49.8,50.24,363200,35.8429458006414,36.0507933167819,35.6924355303328,36.007790382408,506756.11600191,0.0,1.0
2013-05-22,49.67,50.3899,49.36,50.19,184700,35.599262505856,36.1152260467854,35.3770806782575,35.9719546037631,257703.34423335,0.0,1.0
2013-05-23,49.32,49.3999,48.64,48.64,112900,35.3484120553416,35.4056776296162,34.8610454657708,34.8610454657708,157524.134076585,0.0,1.0
2013-05-24,49.06,49.25,48.9,49.24,28500,35.1620660063881,35.2982419652387,35.0473915147243,35.2910748095098,39764.7282655683,0.0,1.0
2013-05-28,49.451,49.8795,49.44,49.79,66900,35.4423017953913,35.7494144183782,35.4344179240894,35.6852683746038,93342.4674023341,0.0,1.0
2013-05-29,49.121,49.5,49.12,49.35,73600,35.2057856563349,35.4774208584633,35.205068940762,35.3699135225286,102690.666678801,0.0,1.0
2013-05-30,49.0,49.25,49.0,49.12,58500,35.1190630720142,35.2982419652387,35.1190630720142,35.205068940762,81622.3369661666,0.0,1.0
2013-05-31,48.24,48.98,48.24,48.9,112300,34.5743592366115,35.1047287605562,34.5743592366115,35.0473915147243,156686.981902573,0.0,1.0
2013-06-03,48.65,48.7399,48.07,48.32,170600,34.8682126214998,34.9326453515033,34.4525175892188,34.6316964824434,238030.268144069,0.0,1.0
2013-06-04,48.18,48.72,48.0001,48.72,73000,34.5313563022376,34.9183827116027,34.4024191706732,34.9183827116027,101853.514504789,0.0,1.0
2013-06-05,47.4,48.25,47.4,48.07,87300,33.972318155377,34.5815263923405,33.972318155377,34.4525175892188,121805.641318741,0.0,1.0
2013-06-06,47.72,47.79,47.09,47.37,69100,34.2016671387044,34.2518372288073,33.7501363277785,33.95081668819,96412.0253737114,0.0,1.0
2013-06-07,47.5,47.8063,47.3001,47.56,97000,34.0439897126668,34.2635196926455,33.9007182696444,34.0869926470407,135339.601465268,0.0,1.0
2013-06-10,46.81,47.25,46.7101,47.25,35000,33.549455967367,33.8648108194422,33.4778560816345,33.8648108194422,48833.8768173647,0.0,1.0
2013-06-11,45.8,46.18,45.61,46.0,92000,32.8255732387398,33.0979251564411,32.6893972798891,32.9689163533194,128363.333348501,0.0,1.0
2013-06-12,45.54,46.15,45.4,46.15,34000,32.6392271897862,33.0764236892542,32.5388870095805,33.0764236892542,47438.6231940114,0.0,1.0
2013-06-13,46.261,46.4,45.54,45.54,188100,33.1559791178459,33.2556025824787,32.6392271897862,32.6392271897862,262447.206552751,0.0,1.0
2013-06-14,45.53,46.1815,45.5,46.1815,39900,32.6320600340573,33.0990002298005,32.6105585668703,33.0990002298005,55670.6195717956,0.0,1.0
2013-06-17,46.06,46.39,45.96,46.0,49300,33.0119192876933,33.2484354267497,32.9402477304035,32.9689163533194,68786.0036313165,0.0,1.0
2013-06-18,46.42,46.44,46.0,46.0,96200,33.2699368939367,33.2842712053947,32.9689163533194,32.9689163533194,134223.398566585,0.0,1.0
2013-06-19,45.33,46.3,45.27,46.26,45600,32.4887169194776,33.1839310251889,32.4457139851037,33.155262402273,63623.5652249094,0.0,1.0
2013-06-20,42.81,44.62,42.5401,44.62,923600,30.682593675774,31.9798488627198,30.4891521426488,31.9798488627198,1288656.24652909,0.0,1.0
2013-06-21,43.32,43.44,42.34,43.05,288200,31.3151044861592,31.4018499279491,30.6066833782082,31.1199272421319,398683.772730763,0.372513,1.0
2013-06-24,42.44,42.8275,41.89,42.34,107200,30.6789712463665,30.9590867354797,30.281387971496,30.6066833782082,148295.976532747,0.0,1.0
2013-06-25,42.92,43.04,42.51,42.86,52400,31.0259530135261,31.112698455316,30.7295727540772,30.9825802926312,72487.9586783207,0.0,1.0
2013-06-26,43.67,43.8,42.94,43.42,250000,31.5681120247131,31.6620862533188,31.0404105871578,31.3873923543174,345839.497511072,0.0,1.0
2013-06-27,43.96,44.2018,43.6527,43.85,239200,31.777746842372,31.9525389075787,31.5556062235217,31.698230187398,330899.231218594,0.0,1.0
2013-06-28,44.01,44.26,43.5,43.74,134100,31.8138907764512,31.9946104468468,31.445222648844,31.6187135324239,185508.306464939,0.0,1.0
2013-07-01,44.69,44.9,44.53,44.6,185800,32.3054482799274,32.4572528030597,32.1897876908741,32.2403891985849,257027.914550228,0.0,1.0
2013-07-02,44.18,44.85,43.921,44.75,32800,31.9367801523202,32.4211088689806,31.7495545737903,32.3488210008223,45374.1420734527,0.0,1.0
2013-07-03,43.87,44.165,43.59,43.82,17200,31.7126877610296,31.9259369720965,31.5102817301865,31.6765438269505,23793.7574287618,0.0,1.0
2013-07-05,43.58,43.76,43.161,43.76,34400,31.5030529433706,31.6331711060555,31.2001667757875,31.6331711060555,47587.5148575236,0.0,1.0
2013-07-08,43.37,43.82,43.3,43.45,48000,31.3512484202383,31.6765438269505,31.3006469125275,31.4090787147649,66401.1835221258,0.0,1.0
2013-07-09,43.594,43.83,43.3,43.56,89500,31.5131732449128,31.6837726137663,31.3006469125275,31.488595369739,123810.540108964,0.0,1.0
2013-07-10,43.26,43.59,43.15,43.48,228000,31.2717317652642,31.5102817301865,31.1922151102901,31.4307650752124,315405.621730098,0.0,1.0
2013-07-11,44.73,44.75,44.16,44.36,142600,32.3343634271907,32.3488210008223,31.9223225786886,32.0668983150051,197266.849380315,0.0,1.0
2013-07-12,44.32,44.8,44.23,44.49,29500,32.0379831677418,32.3849649349014,31.9729240863994,32.1608725436108,40809.0607063065,0.0,1.0
2013-07-15,45.13,45.35,44.83,44.83,135500,32.6235148998237,32.7825482097719,32.4066512953489,32.4066512953489,187445.007651001,0.0,1.0
2013-07-16,45.44,45.48,45.12,45.44,45300,32.8476072911143,32.8765224383776,32.6162861130079,32.8476072911143,62666.1169490063,0.0,1.0
2013-07-17,45.54,45.77,45.5,45.63,27700,32.9198951592726,33.0861572560366,32.8909800120093,32.984954240615,38319.0163242268,0.0,1.0
2013-07-18,45.21,45.5199,45.2,45.24,12000,32.6813451943503,32.9053652977728,32.6741164075345,32.7030315547978,16600.2958805315,0.0,1.0
2013-07-19,45.04,45.195,44.8501,45.01,18200,32.5584558184813,32.6705020141266,32.4211811568487,32.5367694580338,25177.115418806,0.0,1.0
2013-07-22,45.54,45.72,45.29,45.47,28300,32.9198951592726,33.0500133219575,32.7391754888769,32.8692936515618,39149.0311182533,0.0,1.0
2013-07-23,45.94,46.0355,45.74,45.93,41700,33.2090466319056,33.2780815459968,33.0644708955891,33.2018178450898,57686.0281848469,0.0,1.0
2013-07-24,45.4,45.96,45.25,45.96,11900,32.818692143851,33.2235042055373,32.7102603416136,33.2235042055373,16461.960081527,0.0,1.0
2013-07-25,45.7046,45.74,45.31,45.44,14100,33.0388809902611,33.0644708955891,32.7536330625086,32.8476072911143,19505.3476596244,0.0,1.0
2013-07-26,45.76,45.81,45.03,45.61,313700,33.0789284692208,33.1150724032999,32.5512270316654,32.9704966669834,433959.401476893,0.0,1.0
2013-07-29,45.17,45.38,45.084,45.21,28600,32.652430047087,32.8042345702194,32.5902624804709,32.6813451943503,39564.0385152666,0.0,1.0
2013-07-30,45.0,45.15,44.9101,45.15,22500,32.529540671218,32.6379724734554,32.4645538777437,32.6379724734554,31125.5547759964,0.0,1.0
2013-07-31,44.65,44.88,44.352,44.63,18300,32.2765331326641,32.4427952294281,32.0611152855524,32.2620755590324,25315.4512178104,0.0,1.0
2013-08-01,45.085,45.22,44.97,44.972,56300,32.5909853591525,32.6885739811662,32.5078543107705,32.5093000681337,77883.0548394934,0.0,1.0
2013-08-02,45.29,45.4299,44.834,45.0,25300,32.7391754888769,32.8403062164303,32.4095428100753,32.529540671218,34998.9571481205,0.0,1.0
2013-08-05,45.09,45.35,44.961,45.35,39000,32.5945997525604,32.7825482097719,32.5013484026362,32.7825482097719,53950.9616117272,0.0,1.0
2013-08-06,44.94,45.05,44.771,45.05,27600,32.486167950323,32.5656846052971,32.3640014531356,32.5656846052971,38180.6805252223,0.0,1.0
2013-08-07,44.48,44.7,44.48,44.52,21200,32.153643756795,32.3126770667432,32.153643756795,32.1825589040583,29327.1893889389,0.0,1.0
2013-08-08,45.23,45.359,44.764,44.91,51400,32.695802767982,32.7890541179061,32.3589413023645,32.4644815898755,71104.6006882763,0.0,1.0
2013-08-09,45.24,45.55,45.21,45.21,57200,32.7030315547978,32.9271239460884,32.6813451943503,32.6813451943503,79128.0770305333,0.0,1.0
2013-08-12,45.34,45.5099,45.16,45.21,51800,32.7753194229561,32.898136510957,32.6452012602712,32.6813451943503,71657.943884294,0.0,1.0
2013-08-13,45.6,45.8,45.38,45.57,54200,32.9632678801675,33.1078436164841,32.8042345702194,32.9415815197201,74978.0030604005,0.0,1.0
2013-08-14,45.57,45.6899,45.52,45.57,41000,32.9415815197201,33.0282546736418,32.9054375856409,32.9415815197201,56717.6775918157,0.0,1.0
2013-08-15,44.96,45.29,44.71,45.29,61800,32.5006255239547,32.7391754888769,32.319905853559,32.7391754888769,85491.5237847369,0.0,1.0
2013-08-16,44.62,45.24,44.6,45.2,217800,32.2548467722166,32.7030315547978,32.2403891985849,32.6741164075345,301295.370231646,0.0,1.0
2013-08-19,43.93,44.48,43.89,44.28,101500,31.7560604819246,32.153643756795,31.7271453346613,32.0090680204785,140410.835989495,0.0,1.0
2013-08-20,43.87,44.04,43.541,43.64,115100,31.7126877610296,31.8355771368987,31.4748606747889,31.5464256642656,159224.504654098,0.0,1.0
2013-08-21,42.93,43.5,42.84,43.5,74100,31.0331818003419,31.445222648844,30.9681227189995,31.445222648844,102506.827062282,0.0,1.0
2013-08-22,43.322,43.5,43.21,43.22,63400,31.3165502435223,31.445222648844,31.2355878311851,31.2428166180009,87704.8965688079,0.0,1.0
2013-08-23,43.74,43.815,43.44,43.62,134400,31.6187135324239,31.6729294335426,31.4018499279491,31.531968090634,185923.313861952,0.0,1.0
2013-08-26,43.4,43.95,43.2335,43.61,52400,31.3729347806858,31.7705180555562,31.2525754802023,31.5247393038181,72487.9586783206,0.0,1.0
2013-08-27,42.22,42.729,42.14,42.64,37600,30.5199379364183,30.8878831853438,30.4621076418917,30.823546982683,52014.2604256652,0.0,1.0
2013-08-28,42.28,42.51,41.88,42.0,182100,30.5633106573132,30.7295727540772,30.2741591846802,30.3609046264701,251909.489987065,0.0,1.0
2013-08-29,42.57,42.97,42.55,42.64,65000,30.7729454749722,31.0620969476052,30.7584879013405,30.823546982683,89918.2693528787,0.0,1.0
2013-08-30,42.84,43.18,42.68,43.08,26300,30.9681227189995,31.2139014707376,30.8524621299463,31.1416136025793,36382.3151381648,0.0,1.0
2013-09-03,43.39,43.9,43.28,43.65,55700,31.36570599387,31.7343741214771,31.2861893388959,31.5536544510814,77053.0400454667,0.0,1.0
2013-09-04,43.94,44.0,43.65,43.65,60600,31.7632892687404,31.8066619896354,31.5536544510814,31.5536544510814,83831.4941966838,0.0,1.0
2013-09-05,44.23,44.28,43.97,44.09,76100,31.9729240863994,32.0090680204785,31.7849756291879,31.8717210709778,105273.54304237,0.0,1.0
2013-09-06,44.65,44.9199,44.3397,44.59,61100,32.2765331326641,32.4716380888232,32.052223877769,32.2331604117691,84523.1731917058,0.0,1.0
2013-09-09,45.63,45.738,44.95,44.95,230500,32.984954240615,33.0630251382259,32.4933967371388,32.4933967371388,318864.016705209,0.0,1.0
2013-09-10,45.6703,45.76,45.44,45.54,49100,33.0140862514828,33.0789284692208,32.8476072911143,32.9198951592726,67922.8773111745,0.0,1.0
2013-09-11,45.67,45.8,45.41,45.41,139100,33.0138693878783,33.1078436164841,32.8259209306668,32.8259209306668,192425.096415161,0.0,1.0
2013-09-12,45.44,45.92,45.41,45.92,31000,32.8476072911143,33.194589058274,32.8259209306668,33.194589058274,42884.0976913729,0.0,1.0
2013-09-13,45.75,45.9,45.51,45.66,221100,33.0716996824049,33.1801314846423,32.8982087988251,33.0066406010625,305860.451598792,0.0,1.0
2013-09-16,46.05,46.35,46.04,46.19,85300,33.2885632868797,33.5054268913545,33.2813345000639,33.3897663023013,118000.436550778,0.0,1.0
2013-09-17,45.93,46.32,45.9,46.0,47800,33.2018178450898,33.483740530907,33.1801314846423,33.2524193528006,66124.511924117,0.0,1.0
2013-09-18,47.55,47.5888,45.73,45.73,220400,34.3728813092537,34.4009290020991,33.0572421087733,33.0572421087733,304892.101005761,0.0,1.0
2013-09-19,47.27,47.73,47.1801,47.73,40400,34.1704752784105,34.5029994719385,34.1054884849362,34.5029994719385,55887.6627977893,0.0,1.0
2013-09-20,46.48,47.26,46.44,47.25,55800,33.5994011199602,34.1632464915947,33.5704859726969,34.1560177047789,77191.3758444714,0.0,1.0
2013-09-23,46.45,46.51,46.2766,46.281,11200,33.5777147595128,33.6210874804077,33.4523675961264,33.4555482623253,15493.609488496,0.0,1.0
2013-09-24,46.03,46.37,46.01,46.19,173900,33.2741057132481,33.5198844649862,33.2596481396164,33.3897663023013,240565.954468701,0.0,1.0
2013-09-25,45.95,46.37,45.94,46.14,169700,33.2162754187215,33.5198844649862,33.2090466319056,33.3536223682222,234755.850910515,0.0,1.0
2013-09-26,46.17,46.469,45.981,46.38,361300,33.3753087286696,33.5914494544628,33.2386846578505,33.527113251802,499807.241803002,0.0,1.0
2013-09-27,45.67,45.9925,45.52,45.9925,15000,33.0138693878783,33.2469977626887,32.9054375856409,33.2469977626887,20750.3698506643,0.0,1.0
2013-09-30,45.49,45.73,45.211,45.28,71600,32.8837512251935,33.0572421087733,32.6820680730319,32.7319467020611,99048.4320871709,0.0,1.0
2013-10-01,46.34,46.38,45.92,45.92,227500,33.4981981045387,33.527113251802,33.194589058274,33.194589058274,314713.942735075,0.0,1.0
2013-10-02,46.54,46.555,46.15,46.27,30300,33.6427738408552,33.653617021079,33.360851155038,33.4475965968279,41915.7470983419,0.0,1.0
2013-10-03,46.5,47.12,46.32,46.84,50200,33.6138586935919,34.0620434761731,33.483740530907,33.85963744533,69444.5711002232,0.0,1.0
2013-10-04,47.3,47.43,46.9,46.9,32300,34.192161638858,34.2861358674637,33.903010166225,33.903010166225,44682.4630784305,0.0,1.0
2013-10-07,47.03,47.28,46.99,47.09,30300,33.9969843948307,34.1777040652264,33.9680692475674,34.0403571157257,41915.7470983419,0.0,1.0
2013-10-08,46.52,47.48,46.52,47.48,17700,33.6283162672236,34.3222798015429,33.6283162672236,34.3222798015429,24485.4364237839,0.0,1.0
2013-10-09,46.88,47.0908,46.52,46.88,46400,33.8885525925933,34.0409354186709,33.6283162672236,33.8885525925933,64187.810738055,0.0,1.0
2013-10-10,47.95,48.1,47.36,47.36,118400,34.6620327818867,34.7704645841241,34.235534359753,34.235534359753,163789.586021244,0.0,1.0
2013-10-11,47.77,47.96,47.51,47.78,189000,34.5319146192018,34.6692615687025,34.3439661619904,34.5391434060177,261454.660118371,0.0,1.0
2013-10-14,47.9,48.07,47.121,47.59,158100,34.6258888478076,34.7487782236766,34.0627663548547,34.401796456517,218708.898226002,0.0,1.0
2013-10-15,47.45,48.19,47.32,47.87,19400,34.3005934410954,34.8355236654665,34.2066192124897,34.6042024873601,26837.1450068592,0.0,1.0
2013-10-16,47.99,48.115,47.81,47.89,52700,34.69094792915,34.7813077643478,34.5608297664651,34.6186600609918,72902.966075334,0.0,1.0
2013-10-17,48.2,48.3,47.78,47.78,32000,34.8427524522824,34.9150403204406,34.5391434060177,34.5391434060177,44267.4556814172,0.0,1.0
2013-10-18,48.34,48.6,48.2,48.53,20900,34.9439554677039,35.1319039249154,34.8427524522824,35.0813024172046,28912.1819919256,0.0,1.0
2013-10-21,48.26,48.549,48.15,48.45,24600,34.8861251731773,35.0950371121547,34.8066085182032,35.023472122678,34030.6065550895,0.0,1.0
2013-10-22,48.67,48.9,48.56,48.56,38800,35.1825054326262,35.3487675293902,35.1029887776521,35.1029887776521,53674.2900137184,0.0,1.0
2013-10-23,47.7,48.1,47.69,48.1,32600,34.4813131114911,34.7704645841241,34.4740843246752,34.7704645841241,45097.4704754437,0.0,1.0
2013-10-24,47.92,48.12,47.83,48.06,18000,34.6403464214392,34.7849221577558,34.5752873400968,34.7415494368608,24900.4438207972,0.0,1.0
2013-10-25,48.18,48.18,47.9424,48.18,13100,34.8282948786507,34.8282948786507,34.6565389039067,34.8282948786507,18121.9896695802,0.0,1.0
2013-10-28,47.97,48.03,47.65,47.86,34200,34.6764903555184,34.7198630764133,34.4451691774119,34.5969737005443,47310.8432595146,0.0,1.0
2013-10-29,47.97,48.11,47.87,48.11,65800,34.6764903555184,34.7776933709399,34.6042024873601,34.7776933709399,91024.955744914,0.0,1.0
2013-10-30,47.6389,48.13,47.511,47.98,34000,34.4371452240464,34.7921509445716,34.3446890406719,34.6837191423342,47034.1716615057,0.0,1.0
2013-10-31,47.26,47.98,47.26,47.98,34600,34.1632464915947,34.6837191423342,34.1632464915947,34.6837191423342,47864.1864555323,0.0,1.0
2013-11-01,47.28,47.58,47.02,47.58,47300,34.1777040652264,34.3945676697011,33.9897556080149,34.3945676697011,65432.8329290947,0.0,1.0
2013-11-04,47.59,47.6,47.25,47.51,95300,34.401796456517,34.4090252433328,34.1560177047789,34.3439661619904,131834.01645122,0.0,1.0
2013-11-05,47.0,47.33,46.96,47.25,54400,33.9752980343832,34.2138479993055,33.9463828871199,34.1560177047789,75254.6746584093,0.0,1.0
2013-11-06,47.05,47.28,46.98,47.26,47300,34.0114419684623,34.1777040652264,33.9608404607516,34.1632464915947,65432.8329290949,0.0,1.0
2013-11-07,46.33,47.02,46.1,47.02,39800,33.4909693177229,33.9897556080149,33.3247072209589,33.9897556080149,55057.6480037626,0.0,1.0
2013-11-08,46.24,46.24,45.79,46.04,22000,33.4259102363804,33.4259102363804,33.1006148296682,33.2813345000639,30433.8757809743,0.0,1.0
2013-11-11,45.94,46.21,45.8,46.21,33400,33.2090466319056,33.4042238759329,33.1078436164841,33.4042238759329,46204.1568674793,0.0,1.0
2013-11-12,45.54,45.79,45.2901,45.69,28600,32.9198951592726,33.1006148296682,32.7392477767451,33.02832696151,39564.0385152666,0.0,1.0
2013-11-13,45.82,45.844,45.25,45.25,35300,33.1223011901157,33.1396502784737,32.7102603416136,32.7102603416136,48832.5370485634,0.0,1.0
2013-11-14,46.32,46.4997,45.78,45.9999,64900,33.483740530907,33.6136418299874,33.0933860428524,33.2523470649324,89779.9335538743,0.0,1.0
2013-11-15,47.01,47.15,46.54,46.54,146400,33.982526821199,34.0837298366206,33.6427738408552,33.6427738408552,202523.609742484,0.0,1.0
2013-11-18,46.99,47.46,46.96,47.26,39700,33.9680692475674,34.3078222279112,33.9463828871199,34.1632464915947,54919.3122047582,0.0,1.0
2013-11-19,46.73,47.23,46.73,47.23,74100,33.7801207903559,34.1415601311472,33.7801207903559,34.1415601311472,102506.827062282,0.0,1.0
2013-11-20,46.38,46.8801,46.29,46.74,17800,33.527113251802,33.8886248804615,33.4620541704596,33.7873495771717,24623.7722227883,0.0,1.0
2013-11-21,46.3293,46.41,46.14,46.14,30700,33.4904633026458,33.5487996122495,33.3536223682222,33.3536223682222,42469.0902943596,0.0,1.0
2013-11-22,46.53,46.634,46.2605,46.49,23500,33.6355450540394,33.710724436924,33.4407292493529,33.6066299067761,32508.9127660407,0.0,1.0
2013-11-25,46.15,46.8,46.051,46.8,24500,33.360851155038,33.8307222980667,33.2892861655613,33.8307222980667,33892.270756085,0.0,1.0
2013-11-26,46.11,46.355,46.05,46.26,111400,33.3319360077747,33.5090412847624,33.2885632868797,33.4403678100121,154106.080090934,0.0,1.0
2013-11-27,46.5,46.6,46.36,46.36,24300,33.6138586935919,33.6861465617502,33.5126556781703,33.5126556781703,33615.5991580762,0.0,1.0
2013-11-29,46.95,47.02,46.64,46.93,14800,33.9391541003041,33.9897556080149,33.7150617090135,33.9246965266724,20473.6982526554,0.0,1.0
2013-12-02,46.2,46.95,46.153,46.95,26500,33.3969950891171,33.9391541003041,33.3630197910827,33.9391541003041,36658.9867361736,0.0,1.0
2013-12-03,46.5,46.7,46.23,46.3,19600,33.6138586935919,33.7584344299084,33.4186814495646,33.4692829572754,27113.816604868,0.0,1.0
2013-12-04,46.66,46.68,46.09,46.11,144900,33.7295192826451,33.7439768562768,33.317478434143,33.3319360077747,200448.572757417,0.0,1.0
2013-12-05,46.36,46.569,46.3,46.38,66700,33.5126556781703,33.6637373226211,33.4692829572754,33.527113251802,92269.9779359541,0.0,1.0
2013-12-06,47.19,47.25,46.75,46.85,255200,34.1126449838839,34.1560177047789,33.7945783639876,33.8668662321458,353032.959059302,0.0,1.0
2013-12-09,46.92,47.1649,46.87,47.09,36200,33.9174677398566,34.0945007289762,33.8813238057775,34.0403571157257,50077.5592396032,0.0,1.0
2013-12-10,46.82,46.92,46.72,46.83,110600,33.8451798716983,33.9174677398566,33.7728920035401,33.8524086585142,152999.393698898,0.0,1.0
2013-12-11,46.04,46.65,45.96,46.6,77200,33.2813345000639,33.7222904958293,33.2235042055373,33.6861465617502,106795.236831419,0.0,1.0
2013-12-12,45.92,46.1499,45.8,45.96,41100,33.194589058274,33.3607788671698,33.1078436164841,33.2235042055373,56856.0133908202,0.0,1.0
2013-12-13,46.02,46.149,45.85,45.91,45800,33.2668769264322,33.3601282763564,33.1439875505632,33.1873602714582,63357.7959440285,0.0,1.0
2013-12-16,46.21,46.56,46.19,46.26,84400,33.4042238759329,33.6572314144869,33.3897663023013,33.4403678100121,116755.414359738,0.0,1.0
2013-12-17,45.85,46.3499,45.85,46.15,66600,33.1439875505632,33.5053546034864,33.1439875505632,33.360851155038,92131.6421369496,0.0,1.0
2013-12-18,46.432,46.79,45.73,46.0,96700,33.5647029432443,33.8234935112509,33.0572421087733,33.2524193528006,133770.717637283,0.0,1.0
2013-12-19,45.65,45.91,45.445,45.87,110200,32.9994118142467,33.1873602714582,32.8512216845222,33.1584451241948,152446.05050288,0.0,1.0
2013-12-20,44.92,45.389,44.8603,45.05,310700,32.9837188409482,33.328094712195,32.9398825093631,33.0791748393748,423137.368690922,0.708291,1.0
2013-12-23,45.2,45.38,45.005,45.11,165000,33.1893163760209,33.3214862199962,33.046132378381,33.1232314540332,224710.865252662,0.0,1.0
2013-12-24,45.43,45.6646,45.21,45.39,24200,33.3582000655449,33.5304614288594,33.1966591451306,33.3288289891059,32957.5935703904,0.0,1.0
2013-12-26,45.24,45.51,45.23,45.51,26400,33.2186874524599,33.4169422184228,33.2113446833501,33.4169422184228,35953.7384404259,0.0,1.0
2013-12-27,45.65,45.74,45.2601,45.51,68900,33.5197409859592,33.5858259079468,33.2334464183704,33.4169422184228,93833.8097933842,0.0,1.0
2013-12-30,46.22,46.22,45.85,45.89,112000,33.9382788252143,33.9382788252143,33.6665963681539,33.6959674445929,152531.011565443,0.0,1.0
2013-12-31,46.41,46.41,46.121,46.22,75700,34.0777914382993,34.0777914382993,33.8655854110279,33.9382788252143,103094.621209858,0.0,1.0
2014-01-02,45.15,45.97,45.06,45.97,88000,33.1526025304722,33.7547095974708,33.0865176084845,33.7547095974708,119845.79480142,0.0,1.0
2014-01-03,45.59,45.82,45.372,45.66,116500,33.4756843713007,33.6445680608247,33.3156120047084,33.5270837550689,158659.489708698,0.0,1.0
2014-01-06,45.31,45.6,45.262,45.52,51300,33.270086836228,33.4830271404105,33.2348415445013,33.4242849875325,69864.6508331004,0.0,1.0
2014-01-07,45.57,45.72,45.4401,45.59,68700,33.4609988330812,33.5711403697273,33.3656162623457,33.4756843713007,93561.4329870176,0.0,1.0
2014-01-08,45.47,45.75,45.34,45.75,64100,33.3875711419838,33.5931686770565,33.2921151435572,33.5931686770565,87296.7664405797,0.0,1.0
2014-01-09,45.51,45.53,45.01,45.53,414200,33.4169422184228,33.4316277566423,33.0498037629358,33.4316277566423,564092.365985774,0.0,1.0
2014-01-10,45.89,46.13,45.63,45.7499,93200,33.6959674445929,33.8721939032266,33.5050554477397,33.5930952493654,126927.591766958,0.0,1.0
2014-01-13,45.37,45.98,45.27,45.83,164000,33.3141434508865,33.7620523665805,33.2407157597891,33.6519108299345,223348.981220827,0.0,1.0
2014-01-14,45.84,45.9899,45.46,45.7,112500,33.6592535990442,33.7693217079992,33.3802283728741,33.5564548315078,153211.95358136,0.0,1.0
2014-01-15,46.0,46.01,45.71,45.71,250800,33.7767379048,33.7840806739098,33.5637976006176,33.5637976006176,341560.515184046,0.0,1.0
2014-01-16,45.9,46.07,45.69,46.0,66000,33.7033102137026,33.8281372885682,33.5491120623981,33.7767379048,89884.3461010649,0.0,1.0
2014-01-17,45.57,45.775,45.47,45.68,71400,33.4609988330812,33.6115255998309,33.3875711419838,33.5417692932884,97238.5198729702,0.0,1.0
2014-01-21,45.58,45.78,45.3,45.78,64400,33.468341602191,33.6151969843858,33.2627440671183,33.6151969843858,87705.3316501298,0.0,1.0
2014-01-22,45.86,45.92,45.52,45.83,58400,33.6739391372637,33.7179957519221,33.4242849875325,33.6519108299345,79534.0274591239,0.0,1.0
2014-01-23,45.15,45.85,44.85,45.55,75400,33.1526025304722,33.6665963681539,32.93231945718,33.4463132948618,102686.056000307,0.0,1.0
2014-01-24,44.2,44.9,44.06,44.84,555700,32.455039465047,32.9690333027287,32.3522406975106,32.9249766880703,756798.956490329,0.0,1.0
2014-01-27,43.48,44.0591,43.23,43.93,268200,31.9263600891458,32.3515798482908,31.7427908614023,32.256784699084,365257.297337963,0.0,1.0
2014-01-28,43.97,44.024,43.64,43.77,77900,32.286155775523,32.3258067287156,32.0438443949016,32.1393003933282,106090.766079893,0.0,1.0
2014-01-29,43.234,43.6496,43.11,43.5,25400,31.7457279690462,32.0508934532469,31.6546776320854,31.9410456273652,34591.8544085916,0.0,1.0
2014-01-30,43.5,43.9,43.42,43.9,53400,31.9410456273652,32.2347563917548,31.8823034744873,32.2347563917548,72724.6072999525,0.0,1.0
2014-01-31,43.57,43.88,43.13,43.33,77400,31.9924450111334,32.2200708535353,31.6693631703049,31.8162185524997,105409.824063976,0.0,1.0
2014-02-03,42.73,43.6163,42.6601,43.58,99000,31.3756524059153,32.0264420321115,31.3243264498382,31.9997877802432,134826.519151597,0.0,1.0
2014-02-04,43.67,43.779,43.23,43.39,33100,32.0658727022308,32.145908885527,31.7427908614023,31.8602751671581,45078.3614537159,0.0,1.0
2014-02-05,43.79,43.9,43.42,43.65,68400,32.1539859315477,32.2347563917548,31.8823034744873,32.0511871640113,93152.8677774671,0.0,1.0
2014-02-06,44.61,44.61,43.99,44.04,69500,32.7560929985463,32.7560929985463,32.3008413137425,32.3375551592912,94650.9402124849,0.0,1.0
2014-02-07,44.76,44.9,44.4701,44.57,39100,32.8662345351924,32.9690333027287,32.653367658701,32.7267219221073,53249.6656447217,0.0,1.0
2014-02-10,44.44,44.76,44.235,44.53,41900,32.6312659236807,32.8662345351924,32.4807391569311,32.6973508456684,57062.9409338578,0.0,1.0
2014-02-11,45.27,45.3497,44.768,44.81,67900,33.2407157597891,33.2992376295937,32.8721087504802,32.9029483807411,92471.9257615499,0.0,1.0
2014-02-12,45.03,45.48,44.962,45.4,772100,33.0644893011553,33.3949139110936,33.0145584712091,33.3361717582157,1051510.66097928,0.0,1.0
2014-02-13,45.17,45.26,44.75,44.77,583500,33.1672880686917,33.2333729906793,32.8588917660826,32.8735773043021,794659.332575322,0.0,1.0
2014-02-14,45.6,45.7,45.2,45.2,283800,33.4830271404105,33.5564548315078,33.1893163760209,33.1893163760209,386502.688234578,0.0,1.0
2014-02-18,45.44,45.576,45.3,45.53,73500,33.3655428346546,33.4654044945471,33.2627440671183,33.4316277566423,100098.476339822,0.0,1.0
2014-02-19,45.33,45.72,45.2501,45.44,77200,33.2847723744475,33.5711403697273,33.2261036492607,33.3655428346546,105137.447257609,0.0,1.0
2014-02-20,45.59,45.649,45.1025,45.34,64500,33.4756843713007,33.5190067090482,33.1177243772009,33.2921151435572,87841.5200533134,0.0,1.0
2014-02-21,45.82,45.91,45.335,45.66,57700,33.6445680608247,33.7106529828124,33.2884437590024,33.5270837550689,78580.70863684,0.0,1.0
2014-02-24,45.765,46.12,45.6804,45.86,132500,33.6041828307212,33.8648511341169,33.5420630040528,33.6739391372637,180449.634218047,0.0,1.0
2014-02-25,45.35,45.8199,45.3,45.71,43200,33.299457912667,33.6444946331336,33.2627440671183,33.5637976006176,58833.3901752424,0.0,1.0
2014-02-26,45.38,45.658,45.25,45.43,65300,33.3214862199962,33.5256152012469,33.2260302215696,33.3582000655449,88931.0272787808,0.0,1.0
2014-02-27,46.1,46.1465,45.63,45.66,89900,33.8501655958974,33.8843094722577,33.5050554477397,33.5270837550689,122433.374461905,0.0,1.0
2014-02-28,45.95,46.3,45.645,46.25,322500,33.7400240592513,33.9970209780922,33.5160696014043,33.9603071325435,439207.600266567,0.0,1.0
2014-03-03,45.64,45.83,45.3504,45.74,298200,33.5123982168494,33.6519108299345,33.2997516234314,33.5858259079468,406113.818292993,0.0,1.0
2014-03-04,46.32,46.51,46.0501,46.0501,51800,34.0117065163117,34.1512191293967,33.8135251780398,33.8135251780398,70545.5928490175,0.0,1.0
2014-03-05,46.46,46.62,46.26,46.28,148300,34.114505283848,34.2319895896038,33.9676499016532,33.9823354398727,201967.401921029,0.0,1.0
2014-03-06,47.08,47.3,46.84,46.878,69400,34.5697569686519,34.7312978890661,34.3935305100181,34.4214330326351,94514.7518093013,0.0,1.0
2014-03-07,46.46,46.928,46.25,46.89,29000,34.114505283848,34.4581468781838,33.9603071325435,34.4302443555668,39494.6369231952,0.0,1.0
2014-03-10,46.41,46.714,46.17,46.69,36700,34.0777914382993,34.3010116192354,33.9015649796656,34.283388973372,49981.1439683194,0.0,1.0
2014-03-11,46.01,46.67,46.004,46.62,63200,33.7840806739098,34.2687034351525,33.7796750124439,34.2319895896038,86071.0708119286,0.0,1.0
2014-03-12,46.36,46.36,45.92,46.01,32900,34.0410775927506,34.0410775927506,33.7179957519221,33.7840806739098,44805.984647349,0.0,1.0
2014-03-13,45.66,46.65,45.53,46.59,39500,33.5270837550689,34.2540178969331,33.4316277566423,34.2099612822746,53794.4192574554,0.0,1.0
2014-03-14,45.81,46.1399,45.8,45.8,25400,33.637225291715,33.8794632446453,33.6298825226052,33.6298825226052,34591.8544085916,0.0,1.0
2014-03-17,46.25,46.54,46.24,46.36,60600,33.9603071325435,34.1732474367259,33.9529643634338,34.0410775927506,82530.1723291595,0.0,1.0
2014-03-18,46.61,46.699,46.32,46.35,108600,34.2246468204941,34.2899974655708,34.0117065163117,34.0337348236409,147900.605857207,0.0,1.0
2014-03-19,45.92,46.66,45.83,46.61,44300,33.7179957519221,34.2613606660428,33.6519108299345,34.2246468204941,60331.4626102602,0.0,1.0
2014-03-20,46.07,46.169,45.622,45.65,34300,33.8281372885682,33.9008307027546,33.4991812324519,33.5197409859592,46712.622291917,0.0,1.0
2014-03-21,46.31,46.554,46.05,46.17,409800,34.0043637472019,34.1835273134796,33.8134517503487,33.9015649796656,558100.076245703,0.0,1.0
2014-03-24,46.26,46.57,45.97,46.56,46300,33.9676499016532,34.1952757440552,33.7547095974708,34.1879329749454,63055.2306739289,0.0,1.0
2014-03-25,46.6,46.75,46.421,46.51,109200,34.2173040513844,34.3274455880305,34.08586848432,34.1512191293967,148717.736276307,0.0,1.0
2014-03-26,46.66,47.06,46.5801,47.06,57900,34.2613606660428,34.5550714304324,34.202691940856,34.5550714304324,78853.0854432069,0.0,1.0
2014-03-27,46.84,46.85,46.475,46.57,67100,34.3935305100181,34.4008732791279,34.1255194375126,34.1952757440552,91382.4185360826,0.0,1.0
2014-03-28,47.03,47.248,46.94,46.96,93300,34.5330431231032,34.6931154896955,34.4669582011155,34.481643739335,127063.780170141,0.0,1.0
2014-03-31,47.44,47.51,47.31,47.4,153300,34.8340966566025,34.8854960403706,34.7386406581759,34.8047255801635,208776.8220802,0.0,1.0
2014-04-01,47.81,47.93,47.654,47.89,210600,35.1057791136628,35.1938923429797,34.9912319155509,35.1645212665407,286812.777104307,0.0,1.0
2014-04-02,48.06,48.11,47.81,47.88,39600,35.2893483414063,35.326062186955,35.1057791136628,35.157178497431,53930.6076606389,0.0,1.0
2014-04-03,48.0,48.03,47.581,48.03,46800,35.2452917267479,35.2673200340771,34.9376297010498,35.2673200340771,63736.1726898459,0.0,1.0
2014-04-04,47.72,48.61,47.71,48.27,113800,35.0396941916752,35.6932006424419,35.0323514225654,35.4435464927108,154982.402822745,0.0,1.0
2014-04-07,47.65,47.9575,47.54,47.8,75100,34.988294807907,35.2140849580315,34.9075243476998,35.0984363445531,102277.490790757,0.0,1.0
2014-04-08,47.96,48.29,47.9,47.95,196000,35.2159206503089,35.4582320309303,35.1718640356505,35.2085778811992,266929.270239526,0.0,1.0
2014-04-09,48.53,48.67,48.08,48.38,79700,35.634458489564,35.7372572571004,35.3040338796258,35.5243169529179,108542.157337195,0.0,1.0
2014-04-10,48.02,48.69,47.87,48.65,53200,35.2599772649673,35.7519427953198,35.1498357283212,35.7225717188809,72452.2304935856,0.0,1.0
2014-04-11,47.75,47.934,47.56,47.69,39500,35.0617224990044,35.1968294506236,34.9222098859193,35.0176658843459,53794.4192574554,0.0,1.0
2014-04-14,47.63,47.96,47.34,47.96,70800,34.9736092696875,35.2159206503089,34.7606689655051,35.2159206503089,96421.3894538695,0.0,1.0
2014-04-15,47.44,47.59,46.96,47.5,44300,34.8340966566025,34.9442381932486,34.481643739335,34.8781532712609,60331.4626102601,0.0,1.0
2014-04-16,47.89,47.89,47.55,47.8,78600,35.1645212665407,35.1645212665407,34.9148671168096,35.0984363445531,107044.084902177,0.0,1.0
2014-04-17,48.24,48.34,47.86,47.88,25700,35.4215181853816,35.494945876479,35.1424929592115,35.157178497431,35000.4196181419,0.0,1.0
2014-04-21,47.9703,48.25,47.86,48.25,65100,35.2234837024919,35.4288609544913,35.1424929592115,35.4288609544913,88658.650472414,0.0,1.0
2014-04-22,47.99,48.23,47.99,48.17,24100,35.2379489576381,35.4141754162719,35.2379489576381,35.3701188016134,32821.405167207,0.0,1.0
2014-04-23,47.56,47.9,47.43,47.9,285700,34.9222098859193,35.1718640356505,34.8267538874927,35.1718640356505,389090.267895064,0.0,1.0
2014-04-24,47.56,47.84,47.34,47.75,80500,34.9222098859193,35.127807420992,34.7606689655051,35.0617224990044,109631.664562662,0.0,1.0
2014-04-25,46.88,47.14,46.724,47.14,59600,34.4229015864571,34.6138135833103,34.3083543883451,34.6138135833103,81168.2882973251,0.0,1.0
2014-04-28,47.01,47.18,46.695,47.06,78600,34.5183575848837,34.6431846597492,34.2870603579269,34.5550714304324,107044.084902177,0.0,1.0
2014-04-29,47.22,47.425,47.158,47.182,135100,34.6725557361882,34.8230825029379,34.6270305677078,34.6446532135712,183990.532700816,0.0,1.0
2014-04-30,47.19,47.2,46.926,47.11,52700,34.650527428859,34.6578701979687,34.4566783243619,34.5917852759811,71771.2884776684,0.0,1.0
2014-05-01,47.23,47.37,47.05,47.1,64600,34.6798985052979,34.7826972728343,34.5477286613226,34.5844425068713,87977.7084564969,0.0,1.0
2014-05-02,47.49,47.6499,47.26,47.36,146800,34.8708105021512,34.9882213802159,34.7019268126272,34.7753545037245,199924.575873277,0.0,1.0
2014-05-05,47.53,47.579,47.2912,47.5,72900,34.9001815785901,34.9361611472278,34.7248362522495,34.8781532712609,99281.3459207216,0.0,1.0
2014-05-06,47.54,47.76,47.4401,47.67,24100,34.9075243476998,35.0690652681141,34.8341700842936,35.0029803461265,32821.405167207,0.0,1.0
2014-05-07,47.64,47.7,47.33,47.54,40700,34.9809520387972,35.0250086534557,34.7533261963953,34.9075243476998,55428.6800956567,0.0,1.0
2014-05-08,47.6,47.81,47.5,47.54,55200,34.9515809623583,35.1057791136628,34.8781532712609,34.9075243476998,75175.9985572542,0.0,1.0
2014-05-09,47.45,47.5996,47.2904,47.5,21900,34.8414394257122,34.9512872515939,34.7242488307208,34.8781532712609,29825.2602971715,0.0,1.0
2014-05-12,47.92,48.04,47.7,47.7,34700,35.1865495738699,35.2746628031868,35.0250086534557,35.0250086534557,47257.3759046508,0.0,1.0
2014-05-13,47.97,48.08,47.88,47.9,61500,35.2232634194186,35.3040338796258,35.157178497431,35.1718640356505,83755.8679578105,0.0,1.0
2014-05-14,48.08,48.18,47.9701,48.15,39600,35.3040338796258,35.3774615707232,35.2233368471097,35.3554332633939,53930.6076606388,0.0,1.0
2014-05-15,47.68,48.05,47.47,48.05,27100,35.0103231152362,35.2820055722965,34.8561249639317,35.2820055722965,36907.0572627099,0.0,1.0
2014-05-16,48.33,48.362,47.94,48.05,78100,35.4876031073692,35.5110999685204,35.2012351120894,35.2820055722965,106363.14288626,0.0,1.0
2014-05-19,48.5,48.65,48.4,48.59,213100,35.6124301822348,35.7225717188809,35.5390024911374,35.6785151042225,290217.487183893,0.0,1.0
2014-05-20,48.24,48.45,48.1239,48.43,31500,35.4215181853816,35.5757163366861,35.3362686360175,35.5610307984666,42899.3470027809,0.0,1.0
2014-05-21,48.55,48.55,48.35,48.38,45400,35.6491440277835,35.6491440277835,35.5022886455887,35.5243169529179,61829.5350452779,0.0,1.0
2014-05-22,48.97,49.0,48.7999,48.8,180300,35.9575403303925,35.9795686377218,35.8326398278359,35.832713255527,245547.690939727,0.0,1.0
2014-05-23,49.17,49.26,49.1,49.1,89100,36.1043957125873,36.170480634575,36.0529963288192,36.0529963288192,121343.867236438,0.0,1.0
2014-05-27,48.91,49.22,48.6619,49.14,85800,35.9134837157341,36.141109558136,35.7313096141215,36.0823674052581,116849.649931384,0.0,1.0
2014-05-28,48.92,49.2,48.74,49.14,45200,35.9208264848439,36.1264240199165,35.7886566408686,36.0823674052581,61557.158238911,0.0,1.0
2014-05-29,49.11,49.2,48.93,49.0,75000,36.0603390979289,36.1264240199165,35.9281692539536,35.9795686377218,102141.302387574,0.0,1.0
2014-05-30,48.9,49.2086,48.75,49.11,28600,35.9061409466244,36.1327388013509,35.7959994099783,36.0603390979289,38949.8833104614,0.0,1.0
2014-06-02,49.2,49.28,49.07,49.22,93800,36.1264240199165,36.1851661727945,36.0309680214899,36.141109558136,127744.722186059,0.0,1.0
2014-06-03,49.21,49.29,48.902,49.04,78600,36.1337667890263,36.1925089419042,35.9076095004463,36.0089397141607,107044.084902177,0.0,1.0
2014-06-04,49.22,49.32,49.068,49.14,47800,36.141109558136,36.2145372492334,36.029499467668,36.0823674052581,65098.0567216803,0.0,1.0
2014-06-05,49.9,49.98,49.53,49.69,80200,36.6404178575983,36.6991600104762,36.3687354005379,36.4862197062938,109223.099353112,0.0,1.0
2014-06-06,50.2,50.3297,50.1,50.11,64500,36.8607009308905,36.9559366462438,36.7872732397931,36.7946160089028,87841.5200533132,0.0,1.0
2014-06-09,50.45,50.4765,50.17,50.17,50000,37.0442701586339,37.0637284967748,36.8386726235612,36.8386726235612,68094.2015917158,0.0,1.0
2014-06-10,50.3,50.39,50.15,50.3,17200,36.9341286219879,37.0002135439755,36.8239870853418,36.9341286219879,23424.4053475502,0.0,1.0
2014-06-11,50.2,50.25,50.08,50.14,33600,36.8607009308905,36.8974147764392,36.7725877015736,36.816644316232,45759.3034696329,0.0,1.0
2014-06-12,50.01,50.53,49.98,50.36,35500,36.7211883178054,37.1030123115119,36.6991600104762,36.9781852366463,48346.8831301182,0.0,1.0
2014-06-13,49.91,50.0465,49.6923,49.78,23900,36.647760626708,36.747989425056,36.487908543189,36.5523046282814,32549.0283608402,0.0,1.0
2014-06-16,49.85,49.94,49.7,49.81,29200,36.6037040120496,36.6697889340372,36.4935624754035,36.5743329356106,39767.013729562,0.0,1.0
2014-06-17,49.94,49.94,49.6801,49.77,22900,36.6697889340372,36.6697889340372,36.4789503648751,36.5449618591717,31187.1443290059,0.0,1.0
2014-06-18,50.244,50.285,49.5,49.69,53500,36.8930091149733,36.9231144683232,36.3467070932087,36.4862197062938,72860.7957031359,0.0,1.0
2014-06-19,50.0,50.13,49.75,49.93,58900,36.7138455486957,36.8093015471223,36.5302763209522,36.6624461649275,80214.9694750411,0.0,1.0
2014-06-20,49.77,49.78,49.33,49.61,247300,36.7654894466752,36.7728765251254,36.4404579948661,36.6472961914719,334773.756183819,0.300333,1.0
2014-06-23,49.75,49.8,49.47,49.54,289600,36.7507152897748,36.7876506820258,36.543877093169,36.5955866423205,392035.906958487,0.0,1.0
2014-06-24,49.62,50.087,49.54,49.73,81300,36.6546832699221,36.9996598335467,36.5955866423205,36.7359411328744,110057.041559824,0.0,1.0
2014-06-25,49.99,49.99,49.6226,49.69,15700,36.9280051725797,36.9280051725797,36.6566039103192,36.7063928190736,21253.3278288959,0.0,1.0
2014-06-26,49.89,50.14,49.8125,49.98,43700,36.8541343880777,37.0388113493328,36.7968845300886,36.9206180941295,59157.3519823407,0.0,1.0
2014-06-27,50.02,50.07,49.82,50.06,35300,36.9501664079304,36.9871018001814,36.8024248389262,36.9797147217312,47786.1447363072,0.0,1.0
2014-06-30,50.31,50.5,50.11,50.15,1640800,37.1643916829863,37.3047461735402,37.0166501139822,37.046198427783,2221175.81539187,0.0,1.0
2014-07-01,50.67,50.8684,50.55,50.55,168600,37.4303265071937,37.5768861436458,37.3416815657913,37.3416815657913,228236.374009672,0.0,1.0
2014-07-02,50.75,50.9899,50.68,50.68,51900,37.4894231347954,37.6666391468158,37.4377135856439,37.4377135856439,70257.8161987067,0.0,1.0
2014-07-03,51.04,51.21,50.8,50.82,38900,37.7036484098514,37.8292287435049,37.5263585270464,37.5411326839468,52659.5192703216,0.0,1.0
2014-07-07,51.19,51.2,51.0,51.0,102300,37.8144545866045,37.8218416650547,37.6741000960505,37.6741000960505,138485.059674907,0.0,1.0
2014-07-08,50.76,51.13,50.632,51.13,112400,37.4968102132456,37.7701321159032,37.402255609083,37.7701321159032,152157.582673114,0.0,1.0
2014-07-09,50.86,51.03,50.7,50.74,150100,37.5706809977477,37.6962613314012,37.4524877425444,37.4820360563452,203192.643765431,0.0,1.0
2014-07-10,50.87,50.91,50.431,50.49,55600,37.5780680761979,37.6076163899987,37.2537753322338,37.29735909509,75266.5622475548,0.0,1.0
2014-07-11,50.43,50.5353,50.326,50.51,206900,37.2530366243888,37.3308225604695,37.1762110085067,37.3121332519904,280083.664190991,0.0,1.0
2014-07-14,50.6614,50.81,50.61,50.69,257200,37.4239736197266,37.5337456054966,37.3860040364925,37.4451006640942,348175.536152358,0.0,1.0
2014-07-15,50.75,50.89,50.59,50.78,154300,37.4894231347954,37.5928422330983,37.3712298795921,37.511584370146,208878.247388448,0.0,1.0
2014-07-16,51.05,51.15,50.9,51.08,135900,37.7110354883016,37.7849062728036,37.6002293115485,37.7331967236522,183969.888659041,0.0,1.0
2014-07-17,50.267,51.0299,50.2,50.9,59100,37.1326272456504,37.6961874606167,37.0831338200341,37.6002293115485,80004.5652667356,0.0,1.0
2014-07-18,51.01,51.083,50.55,50.62,40700,37.6814871745007,37.7354128471872,37.3416815657913,37.3933911149427,55096.2065373289,0.0,1.0
2014-07-21,50.96,51.01,50.73,50.99,48500,37.6445517822497,37.6814871745007,37.474648977895,37.6667130176003,65655.1846943599,0.0,1.0
2014-07-22,51.2,51.436,51.2,51.23,18000,37.8218416650547,37.9961767164795,37.8218416650547,37.8440029004053,24366.8726700717,0.0,1.0
2014-07-23,51.29,51.52,51.09,51.09,92100,37.8883253711065,38.0582281754613,37.7405838021024,37.7405838021024,124677.165161867,0.0,1.0
2014-07-24,51.49,51.49,51.21,51.29,26000,38.0360669401106,38.0360669401106,37.8292287435049,37.8883253711065,35196.5938567703,0.0,1.0
2014-07-25,51.17,51.17,50.89,51.16,91900,37.799680429704,37.799680429704,37.5928422330983,37.7922933512538,124406.4221322,0.0,1.0
2014-07-28,51.275,51.3876,50.95,51.1,67000,37.8772447534312,37.9604232567805,37.6371647037995,37.7479708805526,90698.9149386003,0.0,1.0
2014-07-29,50.64,51.09,50.62,51.09,93700,37.4081652718431,37.7405838021024,37.3933911149427,37.7405838021024,126843.109399207,0.0,1.0
2014-07-30,50.55,50.84,50.34,50.79,84700,37.3416815657913,37.5559068408472,37.186552918337,37.5189714485962,114659.673064171,0.0,1.0
2014-07-31,49.76,50.52,49.65,50.23,110900,36.758102368225,37.3195203304407,36.6768445052727,37.1052950553847,150127.009950608,0.0,1.0
2014-08-01,50.16,50.289,49.771,49.98,121000,37.0535855062332,37.1488788182409,36.7662281545202,36.9206180941295,163799.532948816,0.0,1.0
2014-08-04,50.59,50.67,50.165,50.31,75800,37.3712298795921,37.4303265071937,37.0572790454583,37.1643916829863,102611.608243969,0.0,1.0
2014-08-05,50.09,50.4122,49.8204,50.22,33100,37.0018759570818,37.2398876247474,36.8027203220642,37.0979079769345,44807.9714099652,0.0,1.0
2014-08-06,49.67,49.86,49.6,49.63,158500,36.6916186621731,36.8319731527271,36.6399091130217,36.6620703483723,214563.851011465,0.0,1.0
2014-08-07,49.32,49.774,49.12,49.53,49000,36.4330709164159,36.7684442780553,36.2853293474118,36.5881995638703,66332.0422685286,0.0,1.0
2014-08-08,49.6,49.7699,49.32,49.56,123400,36.6399091130217,36.7654155758907,36.4330709164159,36.6103607992209,167048.449304825,0.0,1.0
2014-08-11,49.99,50.13,49.83,49.83,66100,36.9280051725797,37.0314242708826,36.8098119173764,36.8098119173764,89480.5713050968,0.0,1.0
2014-08-12,49.91,49.979,49.8,49.82,59500,36.8689085449781,36.9198793862845,36.7876506820258,36.8024248389262,80546.0513260704,0.0,1.0
2014-08-13,50.24,50.29,50.0353,50.15,23700,37.1126821338349,37.1496175260859,36.9614686379592,37.046198427783,32083.0490155944,0.0,1.0
2014-08-14,50.24,50.3999,50.17,50.17,51600,37.1126821338349,37.2308015182537,37.0609725846834,37.0609725846834,69851.7016542055,0.0,1.0
2014-08-15,50.12,50.362,49.88,50.28,22700,37.0240371924324,37.2028044909274,36.8467473096275,37.1422304476357,30729.3338672571,0.0,1.0
2014-08-18,50.34,50.35,50.14,50.2,93000,37.186552918337,37.1939399967872,37.0388113493328,37.0831338200341,125895.50879537,0.0,1.0
2014-08-19,50.59,50.84,50.51,50.57,119500,37.3712298795921,37.5559068408472,37.3121332519904,37.3564557226917,161768.960226309,0.0,1.0
2014-08-20,50.63,50.68,50.39,50.39,62700,37.4007781933929,37.4377135856439,37.223488310588,37.223488310588,84877.9398007498,0.0,1.0
2014-08-21,50.41,50.5644,50.315,50.43,32900,37.2382624674884,37.3523189587596,37.1680852222114,37.2530366243888,44537.2283802977,0.0,1.0
2014-08-22,50.5918,50.69,50.36,50.59,27300,37.3725595537131,37.4451006640942,37.2013270752374,37.3712298795921,36956.4235496088,0.0,1.0
2014-08-25,50.77,50.9,50.62,50.62,35900,37.5041972916958,37.6002293115485,37.3933911149427,37.3933911149427,48598.3738253097,0.0,1.0
2014-08-26,51.08,51.08,50.831,50.98,19100,37.7331967236522,37.7331967236522,37.5492584702421,37.6593259391501,25855.9593332428,0.0,1.0
2014-08-27,51.2,51.23,51.08,51.11,71800,37.8218416650547,37.8440029004053,37.7331967236522,37.7553579590028,97196.7476506193,0.0,1.0
2014-08-28,50.99,51.01,50.7402,50.78,33400,37.6667130176003,37.6814871745007,37.4821837979142,37.511584370146,45214.0859544664,0.0,1.0
2014-08-29,51.1,51.24,51.0,51.24,31800,37.7479708805526,37.8513899788555,37.6741000960505,37.8513899788555,43048.1417171267,0.0,1.0
2014-09-02,51.04,51.24,50.92,51.05,175300,37.7036484098514,37.8513899788555,37.6150034684489,37.7110354883016,237306.265503532,0.0,1.0
2014-09-03,51.45,51.5939,51.302,51.57,41500,38.0065186263098,38.1128186852083,37.8971898652468,38.0951635677123,56179.1786559987,0.0,1.0
2014-09-04,51.35,51.76,51.2572,51.55,36200,37.9326478418077,38.2355180582662,37.8640957537898,38.0803894108119,49004.4883698109,0.0,1.0
2014-09-05,51.85,51.9,51.51,51.62,68900,38.302001764318,38.3389371565691,38.050841097011,38.1320989599633,93270.9737204413,0.0,1.0
2014-09-08,51.49,51.76,51.35,51.75,50700,38.0360669401106,38.2355180582662,37.9326478418077,38.228130979816,68633.3580207021,0.0,1.0
2014-09-09,50.97,51.2999,50.7,51.29,54400,37.6519388606999,37.8956385787722,37.4524877425444,37.8883253711065,73642.1040695501,0.0,1.0
2014-09-10,51.05,51.15,50.736,50.79,40300,37.7110354883016,37.7849062728036,37.4790812249651,37.5189714485962,54554.7204779939,0.0,1.0
2014-09-11,50.79,50.91,50.72,50.79,35400,37.5189714485962,37.6076163899987,37.4672618994448,37.5189714485962,47921.5162511411,0.0,1.0
2014-09-12,50.282,50.62,50.15,50.62,186700,37.1437078633258,37.3933911149427,37.046198427783,37.3933911149427,252738.618194577,0.0,1.0
2014-09-15,50.16,50.28,49.94,50.28,35000,37.0535855062332,37.1422304476357,36.8910697803287,37.1422304476357,47380.0301918062,0.0,1.0
2014-09-16,50.16,50.41,49.63,49.8,23200,37.0535855062332,37.2382624674884,36.6620703483723,36.7876506820258,31406.1914414258,0.0,1.0
2014-09-17,49.79,50.2,49.79,50.2,14200,36.7802636035756,37.0831338200341,36.7802636035756,37.0831338200341,19222.7551063899,0.0,1.0
2014-09-18,50.06,50.17,49.99,50.08,83800,36.9797147217312,37.0609725846834,36.9280051725797,36.9944888786316,113441.329430667,0.0,1.0
2014-09-19,50.01,50.39,49.838,50.38,23700,36.9427793294801,37.223488310588,36.8157215801366,37.2161012321378,32083.0490155945,0.0,1.0
2014-09-22,49.4,49.75,49.22,49.7,27432,36.4921675440176,36.7507152897748,36.3592001319139,36.7137798975238,37135.1139491893,0.0,1.0
2014-09-23,49.19,49.45,49.0968,49.3239,29141,36.3370388965633,36.5291029362686,36.2681913254073,36.4359518770115,39448.6131376977,0.0,1.0
2014-09-24,49.49,49.6,49.16,49.28,159347,36.5586512500694,36.6399091130217,36.3148776612126,36.4035226026151,215710.447742107,0.0,1.0
2014-09-25,48.31,48.91,48.2635,48.91,35245,35.6869759929451,36.1302006999575,35.6526260781517,36.1302006999575,47711.6904031488,0.0,1.0
2014-09-26,48.46,48.545,48.2701,48.35,120984,35.7977821696982,35.860572336525,35.6575015499288,35.716524306746,163777.873506442,0.0,1.0
2014-09-29,47.85,47.91,47.57,47.7,1314262,35.3471703842357,35.3914928549369,35.1403321876299,35.2363642074826,1779136.3782841,0.0,1.0
2014-09-30,47.98,48.0299,47.64,47.78,401889,35.4432024040883,35.4800639255549,35.1920417367813,35.2954608350842,544043.227250137,0.0,1.0
2014-10-01,47.33,47.89,47.2101,47.89,137425,34.9630423048249,35.3767186980365,34.874471234207,35.3767186980365,186034.304260256,0.0,1.0
2014-10-02,47.72,47.79,46.9,47.65,304606,35.251138364383,35.3028479135344,34.6453979314661,35.1994288152315,412349.756474437,0.0,1.0
2014-10-03,47.84,47.85,47.49,47.77,45366,35.3397833057855,35.3471703842357,35.0812355600282,35.288073756634,61412.6414194706,0.0,1.0
2014-10-06,48.21,48.37,48.1001,48.36,53832,35.6131052084431,35.7312984636464,35.5319212162753,35.7239113851962,72873.1938652944,0.0,1.0
2014-10-07,47.71,48.1599,47.57,48.03,93589,35.2437512859328,35.5760959454075,35.1403321876299,35.4801377963394,126692.847017741,0.0,1.0
2014-10-08,48.37,48.39,47.2301,47.56,51049,35.7312984636464,35.7460726205468,34.8892453911074,35.1329451091797,69105.8046074717,0.0,1.0
2014-10-09,47.44,47.93,47.29,47.93,83980,35.0443001677772,35.4062670118373,34.9334939910241,35.4062670118373,113684.998157368,0.0,1.0
2014-10-10,46.66,47.25,46.59,47.18,90184,34.4681080486611,34.9039456772233,34.4163984995097,34.8522361280719,122083.446937653,0.0,1.0
2014-10-13,46.54,47.13,46.47,46.82,75441,34.3794631072587,34.8153007358208,34.3277535581072,34.5863013038644,102125.624505715,0.0,1.0
2014-10-14,46.6,46.87,46.3304,46.68,68567,34.4237855779599,34.6232366961155,34.2246299429424,34.4828822055616,92820.1865760449,0.0,1.0
2014-10-15,46.03,46.24,45.14,45.99,69776,34.0027221062982,34.1578507537525,33.3452721242298,33.9731737924973,94456.8281903846,0.0,1.0
2014-10-16,45.75,46.15,45.24,45.24,38131,33.7958839096924,34.0913670477006,33.4191429087319,33.4191429087319,51618.5123212502,0.0,1.0
2014-10-17,46.18,46.43,45.97,46.08,85066,34.1135282830513,34.2982052443064,33.9583996355969,34.0396574985492,115155.132808462,0.0,1.0
2014-10-20,46.3,46.38,46.0,46.04,149994,34.2021732244537,34.2612698520554,33.9805608709475,34.0101091847484,203049.149959708,0.0,1.0
2014-10-21,46.71,46.929,46.59,46.59,160635,34.5050434409122,34.6668204589717,34.4163984995097,34.4163984995097,217454.032853165,0.0,1.0
2014-10-22,46.41,46.7692,46.37,46.75,111755,34.283431087406,34.5487749453374,34.2538827736052,34.534591754713,151284.436402437,0.0,1.0
2014-10-23,46.52,46.7599,46.49,46.56,69658,34.3646889503583,34.5419049623787,34.3425277150076,34.3942372641591,94297.0898028807,0.0,1.0
2014-10-24,46.59,46.65,46.3201,46.37,59796,34.4163984995097,34.4607209702109,34.2170212521386,34.2538827736052,80946.7510099782,0.0,1.0
2014-10-27,45.9203,45.97,45.58,45.87,25097,33.9216858556994,33.9583996355969,33.6703035760389,33.8845288510949,33974.1890778217,0.0,1.0
2014-10-28,46.84,46.9645,46.42,46.42,89023,34.6010754607649,34.6930445874699,34.2908181658562,34.2908181658562,120511.783650433,0.0,1.0
2014-10-29,46.79,47.48,46.64,47.04,38884,34.5641400685138,35.073848481578,34.4533338917607,34.748817029769,52637.8598279483,0.0,1.0
2014-10-30,46.9987,47.22,46.67,46.71,52506,34.7183083957696,34.8817844418727,34.4754951271114,34.5050434409122,71078.1675785992,0.0,1.0
2014-10-31,47.25,47.49,47.1,47.36,85994,34.9039456772233,35.0812355600282,34.7931395004702,34.9852035401756,116411.380466119,0.0,1.0
2014-11-03,47.17,47.4147,47.1601,47.29,39437,34.8448490496217,35.0256108592982,34.8375358419559,34.9334939910241,53386.4643049787,0.0,1.0
2014-11-04,47.32,47.377,47.11,47.35,46075,34.9556552263747,34.9977615735409,34.8005265789204,34.9778164617254,62372.425459642,0.0,1.0
2014-11-05,47.05,47.13,46.89,47.13,41232,34.7562041082192,34.8153007358208,34.6380108530159,34.8153007358208,55816.3829962442,0.0,1.0
2014-11-06,46.62,47.0,46.563,47.0,42196,34.4385597348603,34.7192687159681,34.3964533876941,34.7192687159681,57121.3643992415,0.0,1.0
2014-11-07,46.89,46.89,46.68,46.68,51489,34.6380108530159,34.6380108530159,34.4828822055616,34.4828822055616,69701.4392727401,0.0,1.0
2014-11-10,46.93,47.14,46.8501,47.14,128267,34.6675591668167,34.822687814271,34.6085364099996,34.822687814271,173636.980931783,0.0,1.0
2014-11-11,47.01,47.057,46.77,46.77,16931,34.7266557944183,34.7613750631343,34.5493659116134,34.5493659116134,22919.7511764992,0.0,1.0
2014-11-12,46.87,47.01,46.76,46.81,79121,34.6232366961155,34.7266557944183,34.5419788331632,34.5789142254142,107107.296251597,0.0,1.0
2014-11-13,46.69,46.93,46.57,46.93,35413,34.4902692840118,34.6675591668167,34.4016243426093,34.6675591668167,47939.1145480694,0.0,1.0
2014-11-14,47.09,47.1,46.67,46.67,85212,34.78575242202,34.7931395004702,34.4754951271114,34.4754951271114,115352.775220119,0.0,1.0
2014-11-17,46.61,46.7675,46.563,46.67,42601,34.4311726564101,34.5475191420009,34.3964533876941,34.4754951271114,57669.6190343181,0.0,1.0
2014-11-18,46.72,46.79,46.574,46.6,91716,34.5124305193624,34.5641400685138,34.4045791739894,34.4237855779599,124157.338544905,0.0,1.0
2014-11-19,46.8,46.882,46.5001,46.6,66278,34.571527146964,34.6321011902557,34.3499886642424,34.4237855779599,89721.5326015008,0.0,1.0
2014-11-20,46.71,46.835,46.53,46.65,36117,34.5050434409122,34.5973819215397,34.3720760288085,34.4607209702109,48892.1300124988,0.0,1.0
2014-11-21,47.65,47.7099,47.3,47.42,53623,35.1994288152315,35.2436774151483,34.9408810694743,35.0295260108768,72590.267399292,0.0,1.0
2014-11-24,47.21,47.3045,47.1475,47.21,49312,34.8743973634225,34.9442052547769,34.8282281231087,34.8743973634225,66754.4013948097,0.0,1.0
2014-11-25,46.87,47.2899,46.86,47.11,71955,34.6232366961155,34.9334201202396,34.6158496176653,34.8005265789204,97406.5734986116,0.0,1.0
2014-11-26,47.16,47.304,46.96,46.96,65384,34.8374619711714,34.9438359008544,34.6897204021673,34.6897204021673,88511.3112588873,0.0,1.0
2014-11-28,46.65,46.95,46.53,46.95,60893,34.4607209702109,34.6823333237171,34.3720760288085,34.6823333237171,82431.7765277044,0.0,1.0
2014-12-01,45.98,46.36,45.91,46.22,215894,33.9657867140471,34.246495695155,33.9140771648957,34.1430765968521,292258.978235137,0.0,1.0
2014-12-02,46.28,46.465,46.26,46.29,77686,34.1873990675533,34.3240600188821,34.1726249106529,34.1947861460035,105164.715013733,0.0,1.0
2014-12-03,46.65,46.7499,46.5,46.58,64280,34.4607209702109,34.5345178839285,34.3499147934578,34.4090114210595,87016.8097351228,0.0,1.0
2014-12-04,46.6,46.87,46.51,46.61,151101,34.4237855779599,34.6232366961155,34.357301871908,34.4311726564101,204547.712628917,0.0,1.0
2014-12-05,46.62,46.7,46.39,46.58,613860,34.4385597348603,34.497656362462,34.2686569305056,34.4090114210595,830991.580958346,0.0,1.0
2014-12-08,45.84,46.3,45.7954,46.26,270603,33.8623676157443,34.2021732244537,33.8294212458563,34.1726249106529,366319.380285523,0.0,1.0
2014-12-09,45.45,45.5199,45.16,45.5,89254,33.5742715561862,33.6259072345532,33.3600462811302,33.6112069484372,120824.491849699,0.0,1.0
2014-12-10,45.01,45.63,45.0,45.44,76878,33.2492401043772,33.7072389682899,33.241853025927,33.566884477736,104070.913173876,0.0,1.0
2014-12-11,45.01,45.34,44.917,45.0,95380,33.2492401043772,33.493013693234,33.1805402747902,33.241853025927,129117.350848413,0.0,1.0
2014-12-12,44.55,44.995,44.52,44.97,50256,32.9094344956677,33.2381594867018,32.8872732603171,33.2196917905763,68032.3084948402,0.0,1.0
2014-12-15,43.86,44.69,43.65,44.51,109559,32.3997260826035,33.0128535939706,32.2445974351491,32.8798861818669,148311.677936688,0.0,1.0
2014-12-16,43.58,44.14,43.25,43.52,99994,32.1928878859977,32.6065642792092,31.9491142971409,32.1485654152965,135363.392542842,0.0,1.0
2014-12-17,44.35,44.679,43.505,43.59,108113,32.7616929266636,33.0047278076753,32.1374847976212,32.2002749644479,146354.205832192,0.0,1.0
2014-12-18,44.77,44.91,44.5,44.91,95093,33.0719502215722,33.1753693198751,32.8724991034167,33.1753693198751,128728.834600841,0.0,1.0
2014-12-19,43.61,43.865,43.26,43.41,70542,32.8902532077639,33.0825718174401,32.6262864886004,32.7394150825276,93533.3820803124,0.914034,1.0
2014-12-22,43.84,43.955,43.67,43.79,167653,33.0637170517856,33.1504489737964,32.9355046453347,33.0260075204765,222295.258227873,0.0,1.0
2014-12-23,43.83,43.84,43.51,43.61,136133,33.0561751455237,33.0637170517856,32.8148341451457,32.8902532077639,180502.110838071,0.0,1.0
2014-12-24,44.06,44.12,43.6501,43.75,270926,33.2296389895454,33.2748904271163,32.9204962518737,32.9958398954292,359227.482542184,0.0,1.0
2014-12-26,44.25,44.5275,44.25,44.33,51217,33.3729352085199,33.5822231072852,33.3729352085199,33.4332704586144,67909.8867342485,0.0,1.0
2014-12-29,44.11,44.42,44.05,44.23,153655,33.2673485208545,33.5011476149707,33.2220970832836,33.3578513959962,203734.963901653,0.0,1.0
2014-12-30,44.09,44.27,44.005,44.17,200844,33.2522647083309,33.3880190210435,33.1881585051055,33.3125999584254,266304.025836215,0.0,1.0
2014-12-31,44.34,44.55,44.18,44.42,139752,33.4408123648762,33.5991923963742,33.3201418646872,33.5011476149707,185300.632424482,0.0,1.0
2015-01-02,44.01,44.4199,43.84,44.4,127386,33.1919294582364,33.5010721959081,33.0637170517856,33.486063802447,168904.247252455,0.0,1.0
2015-01-05,43.69,44.12,43.58,44.04,189637,32.9505884578584,33.2748904271163,32.8676274889784,33.2145551770218,251444.387422588,0.0,1.0
2015-01-06,43.41,43.77,43.15,43.49,155985,32.7394150825276,33.0109237079529,32.5433255197205,32.7997503326221,206824.368515176,0.0,1.0
2015-01-07,44.02,44.1,43.8,43.8,68064,33.1994713644982,33.2598066145927,33.0335494267383,33.0335494267383,90247.7406072181,0.0,1.0
2015-01-08,44.57,44.675,44.33,44.33,49832,33.6142762088979,33.6934662246469,33.4332704586144,33.4332704586144,66073.4809875836,0.0,1.0
2015-01-09,44.4,44.6299,44.27,44.58,52612,33.486063802447,33.6594522274061,33.3880190210435,33.6218181151597,69759.5517281819,0.0,1.0
2015-01-12,44.16,44.4,44.08,44.4,66511,33.3050580521636,33.486063802447,33.2447228020691,33.486063802447,88188.5795064451,0.0,1.0
2015-01-13,44.32,44.7799,44.0214,44.7799,23328,33.4257285523526,33.7725808213333,33.2005272313748,33.7725808213333,30931.1720275797,0.0,1.0
2015-01-14,44.2,44.36,43.89,44.13,92617,33.3352256772108,33.4558961773998,33.1014265830946,33.2824323333781,122803.170425169,0.0,1.0
2015-01-15,44.2,44.5799,44.17,44.4,75865,33.3352256772108,33.6217426960971,33.3125999584254,33.486063802447,100591.279401249,0.0,1.0
2015-01-16,44.39,44.4,43.96,43.96,47659,33.4785218961852,33.486063802447,33.1542199269273,33.1542199269273,63192.2465561738,0.0,1.0
2015-01-20,44.25,44.366,44.05,44.3,93145,33.3729352085199,33.4604213211569,33.2220970832836,33.4106447398289,123503.258680938,0.0,1.0
2015-01-21,44.58,44.6499,44.34,44.34,95212,33.6218181151597,33.6745360399297,33.4408123648762,33.4408123648762,126243.945091303,0.0,1.0
2015-01-22,45.3,45.33,44.7,44.95,466865,34.1648353660102,34.1874610847956,33.7123209903014,33.9008686468467,619027.847593278,0.0,1.0
2015-01-23,44.8,45.08,44.77,44.95,66016,33.7877400529195,33.9989134282503,33.7651143341341,33.9008686468467,87532.2467666626,0.0,1.0
2015-01-26,44.78,44.9199,44.66,44.71,131741,33.7726562403959,33.8781675089987,33.6821533652542,33.7198628965632,174678.649437816,0.0,1.0
2015-01-27,44.77,44.92,44.57,44.57,47216,33.7651143341341,33.8782429280613,33.6142762088979,33.6142762088979,62604.8619021864,0.0,1.0
2015-01-28,44.47,45.045,44.42,44.95,73480,33.5388571462797,33.972516756334,33.5011476149707,33.9008686468467,97428.9489277503,0.0,1.0
2015-01-29,44.74,44.74,44.3601,44.56,153758,33.7424886153487,33.7424886153487,33.4559715964624,33.606734302636,203871.534148517,0.0,1.0
2015-01-30,43.9,44.32,43.85,44.24,129342,33.1089684893564,33.4257285523526,33.0712589580474,33.3653933022581,171497.756018142,0.0,1.0
2015-02-02,44.4,44.51,44.04,44.23,75930,33.486063802447,33.569024771327,33.2145551770218,33.3578513959962,100677.464508493,0.0,1.0
2015-02-03,44.91,44.93,44.66,44.77,94632,33.8707010217995,33.8857848343231,33.6821533652542,33.7651143341341,125474.908749739,0.0,1.0
2015-02-04,44.57,44.94,44.53,44.74,105628,33.6142762088979,33.8933267405849,33.5841085838506,33.7424886153487,140054.777046004,0.0,1.0
2015-02-05,44.79,44.86,44.58,44.58,96688,33.7801981466577,33.8329914904904,33.6218181151597,33.6218181151597,128201.00998811,0.0,1.0
2015-02-06,44.13,44.48,44.08,44.45,93070,33.2824323333781,33.5463990525415,33.2447228020691,33.5237733337561,123403.814326425,0.0,1.0
2015-02-09,44.07,44.27,44.0,44.07,98507,33.2371808958072,33.3880190210435,33.1843875519746,33.2371808958072,130612.867066221,0.0,1.0
2015-02-10,44.03,44.14,43.97,44.12,104642,33.20701327076,33.2899742396399,33.1617618331891,33.2748904271163,138747.415265346,0.0,1.0
2015-02-11,43.87,44.02,43.65,43.89,111941,33.086342770571,33.1994713644982,32.9204208328111,33.1014265830946,148425.339846506,0.0,1.0
2015-02-12,44.6,44.6,44.22,44.22,161419,33.6369019276833,33.6369019276833,33.3503094897344,33.3503094897344,214029.443480791,0.0,1.0
2015-02-13,44.93,44.93,44.691,44.76,110506,33.8857848343231,33.8857848343231,33.7055332746658,33.7575724278723,146522.6378635,0.0,1.0
2015-02-17,44.72,44.81,44.57,44.77,100806,33.727404802825,33.7952819591814,33.6142762088979,33.7651143341341,133661.168013212,0.0,1.0
2015-02-18,44.85,44.9399,44.5801,44.68,60322,33.8254495842286,33.8932513215223,33.6218935342223,33.6972371777778,79982.4313720707,0.0,1.0
2015-02-19,44.77,44.95,44.68,44.68,32264,33.7651143341341,33.9008686468467,33.6972371777778,33.6972371777778,42779.6353865669,0.0,1.0
2015-02-20,45.01,45.04,44.7,44.76,32482,33.9461200844176,33.968745803203,33.7123209903014,33.7575724278723,43068.6869770167,0.0,1.0
2015-02-23,44.65,44.93,44.58,44.93,77570,33.6746114589924,33.8857848343231,33.6218181151597,33.8857848343231,102851.981060501,0.0,1.0
2015-02-24,45.14,45.2699,44.8,44.8,25664,34.0441648658212,34.1421342281621,33.7877400529195,33.7877400529195,34028.5321894635,0.0,1.0
2015-02-25,45.1,45.225,45.02,45.225,71157,34.0139972407739,34.1082710690466,33.9536619906794,34.1082710690466,94348.8257873153,0.0,1.0
2015-02-26,45.13,45.19,45.02,45.19,113372,34.0366229595594,34.0818743971302,33.9536619906794,34.0818743971302,150322.738130605,0.0,1.0
2015-02-27,45.38,45.39,45.1792,45.24,90684,34.2251706161047,34.2327125223665,34.0737291383675,34.1195839284393,120240.157928199,0.0,1.0
2015-03-02,45.39,45.735,45.25,45.45,106594,34.2327125223665,34.492908288399,34.1271258347011,34.2779639599374,141335.620332126,0.0,1.0
2015-03-03,45.1,45.39,45.06,45.35,37538,34.0139972407739,34.2327125223665,33.9838296157267,34.2025448973192,49772.5623958886,0.0,1.0
2015-03-04,44.84,45.1,44.64,45.0,50151,33.8179076779668,34.0139972407739,33.6670695527306,33.9385781781558,66496.4509754437,0.0,1.0
2015-03-05,45.05,45.1,44.83,45.01,79742,33.9762877094649,34.0139972407739,33.810365771705,33.9461200844176,105731.889567184,0.0,1.0
2015-03-06,44.48,44.9,44.3701,44.9,93700,33.5463990525415,33.8631591155377,33.4635135027242,33.8631591155377,124239.146904331,0.0,1.0
2015-03-09,44.5,44.735,44.4701,44.66,70430,33.5614828650652,33.7387176622178,33.5389325653424,33.6821533652542,93384.878510907,0.0,1.0
2015-03-10,43.76,44.3199,43.76,44.16,93943,33.0033818016911,33.4256531332899,33.0033818016911,33.3050580521636,124561.346612951,0.0,1.0
2015-03-11,43.94,43.96,43.7652,43.96,48108,33.1391361144037,33.1542199269273,33.0073035929472,33.1542199269273,63787.5867585221,0.0,1.0
2015-03-12,44.31,44.59,44.23,44.59,30760,33.4181866460907,33.6293600214215,33.3578513959962,33.6293600214215,40785.4445974088,0.0,1.0
2015-03-13,43.78,44.295,43.591,43.97,118068,33.0184656142147,33.406873786698,32.8759235858664,33.1617618331891,156549.280647817,0.0,1.0
2015-03-16,44.18,44.19,43.87,43.95,104155,33.3201418646872,33.327683770949,33.086342770571,33.1466780206655,138101.689923378,0.0,1.0
2015-03-17,44.15,44.265,43.86,44.09,72549,33.2975161459017,33.3842480679126,33.0788008643092,33.2522647083309,96194.5130070681,0.0,1.0
2015-03-18,44.94,45.076,43.92,44.15,49623,33.8933267405849,33.9958966657456,33.1240523018801,33.2975161459017,65796.3627196755,0.0,1.0
2015-03-19,44.25,44.63,44.172,44.5,41619,33.3729352085199,33.6595276464687,33.3141083396777,33.5614828650652,55183.6612060973,0.0,1.0
2015-03-20,44.84,44.85,44.5505,44.56,68720,33.8179076779668,33.8254495842286,33.5995694916873,33.606734302636,91117.5472280212,0.0,1.0
2015-03-23,44.72,44.924,44.52,44.75,47757,33.727404802825,33.881259690566,33.5765666775888,33.7500305216105,63322.1871794036,0.0,1.0
2015-03-24,44.82,45.02,44.68,44.86,201595,33.8028238654432,33.9536619906794,33.6972371777778,33.8329914904904,267299.795306067,0.0,1.0
2015-03-25,44.16,45.0399,44.08,44.86,105770,33.3050580521636,33.9686703841404,33.2447228020691,33.8329914904904,140243.058357215,0.0,1.0
2015-03-26,44.14,44.47,43.9,44.08,296341,33.2899742396399,33.5388571462797,33.1089684893564,33.2447228020691,392925.859474666,0.0,1.0
2015-03-27,44.395,44.42,44.08,44.08,67849,33.4822928493161,33.5011476149707,33.2447228020691,33.2447228020691,89962.666790949,0.0,1.0
2015-03-30,44.78,44.8,44.58,44.6,26657,33.7726562403959,33.7877400529195,33.6218181151597,33.6369019276833,35345.1754432096,0.0,1.0
2015-03-31,44.75,44.7799,44.54,44.64,91981,33.7500305216105,33.7725808213333,33.5916504901124,33.6670695527306,121959.882298903,0.0,1.0
2015-04-01,45.2,45.21,45.0,45.0,77388,34.089416303392,34.0969582096539,33.9385781781558,33.9385781781558,102610.662760217,0.0,1.0
2015-04-02,45.92,45.94,45.59,45.59,107004,34.6324335542425,34.6475173667662,34.3835506476027,34.3835506476027,141879.249470128,0.0,1.0
2015-04-06,46.47,46.66,46.09,46.09,419547,35.0472383986422,35.1905346176166,34.7606459606934,34.7606459606934,556287.741368956,0.0,1.0
2015-04-07,46.36,46.6,46.31,46.42,52961,34.9642774297623,35.1452831800458,34.9265678984532,35.0095288673332,70222.2994578467,0.0,1.0
2015-04-08,47.24,47.49,47.1201,47.19,115236,35.6279651808018,35.8165128373471,35.5375377247226,35.5902556494927,152794.261821424,0.0,1.0
2015-04-09,47.45,47.45,47.18,47.37,40526,35.7863452122998,35.7863452122998,35.5827137432309,35.7260099622053,53734.4254796681,0.0,1.0
2015-04-10,47.44,47.5,47.28,47.5,66079,35.778803306038,35.8240547436089,35.658132805849,35.8240547436089,87615.7800244531,0.0,1.0
2015-04-13,47.36,47.773,47.36,47.61,130126,35.7184680559435,36.0299487845564,35.7184680559435,35.9070157124888,172537.28100398,0.0,1.0
2015-04-14,47.51,47.55,47.25,47.39,116971,35.8315966498707,35.861764274918,35.6355070870636,35.741093774729,155094.741222481,0.0,1.0
2015-04-15,47.41,47.52,47.1401,47.25,28788,35.7561775872526,35.8391385561325,35.5526215372463,35.6355070870636,38170.7210360924,0.0,1.0
2015-04-16,47.79,47.89,47.455,47.75,83179,36.0427700252015,36.1181890878196,35.7901161654307,36.0126024001542,110289.092853311,0.0,1.0
2015-04-17,47.05,47.1778,46.77,46.82,128134,35.4846689618273,35.5810545238533,35.2734955864966,35.3112051178057,169896.038948127,0.0,1.0
2015-04-20,46.76,46.8487,46.69,46.69,67407,35.2659536802348,35.3328503887771,35.2131603364021,35.2131603364021,89376.6080616883,0.0,1.0
2015-04-21,46.9,47.01,46.79,46.92,36649,35.3715403679002,35.4545013367801,35.2885793990202,35.3866241804238,48593.8153137332,0.0,1.0
2015-04-22,47.35,47.42,47.0301,47.15,70828,35.7109261496817,35.7637194935144,35.4696605683663,35.5600880244455,93912.596552187,0.0,1.0
2015-04-23,47.67,47.6988,47.23,47.23,61302,35.9522671500597,35.9739878400937,35.62042327454,35.62042327454,81281.8376043678,0.0,1.0
2015-04-24,47.54,47.73,47.54,47.73,77106,35.8542223686561,35.9975185876306,35.8542223686561,35.9975185876306,102236.75198725,0.0,1.0
2015-04-27,47.94,48.15,47.86,47.87,117935,36.1558986191286,36.3142786506267,36.0955633690341,36.103105275296,156372.932659149,0.0,1.0
2015-04-28,47.98,48.15,47.91,48.15,66297,36.1860662441759,36.3142786506267,36.1332729003432,36.3142786506267,87904.8316149028,0.0,1.0
2015-04-29,47.75,48.14,47.71,47.84,67007,36.0126024001542,36.3067367443649,35.982434775107,36.0804795565105,88846.2381709548,0.0,1.0
2015-04-30,47.43,47.8,47.43,47.8,65535,35.7712613997762,36.0503119314633,35.7712613997762,36.0503119314633,86894.4769730554,0.0,1.0
2015-05-01,47.75,47.78,47.53,47.63,50233,36.0126024001542,36.0352281189396,35.8466804623943,35.9220995250125,66605.1768030441,0.0,1.0
2015-05-04,47.98,47.98,47.6829,47.89,174048,36.1860662441759,36.1860662441759,35.9619962091374,36.1181890878196,230774.546855975,0.0,1.0
2015-05-05,47.77,47.81,47.62,47.74,785319,36.0276862126778,36.0578538377251,35.9145576187506,36.0050604938924,1041273.88055242,0.0,1.0
2015-05-06,47.27,47.72,47.14,47.72,78236,35.6505908995872,35.9899766813688,35.5525461181836,35.9899766813688,103735.046928572,0.0,1.0
2015-05-07,47.1,47.1,46.596,46.98,82905,35.5223784931364,35.5223784931364,35.1422664175411,35.4318756179946,109925.789478159,0.0,1.0
2015-05-08,47.6,47.75,47.35,47.35,58685,35.899473806227,36.0126024001542,35.7109261496817,35.7109261496817,77811.8925942437,0.0,1.0
2015-05-11,47.09,47.485,47.045,47.28,90868,35.5148365868746,35.8127418842162,35.4808980086964,35.658132805849,120484.128077937,0.0,1.0
2015-05-12,46.99,47.1,46.8001,46.87,102820,35.4394175242565,35.5223784931364,35.2961967243446,35.3489146491147,136331.580413055,0.0,1.0
2015-05-13,47.34,47.53,47.25,47.29,114581,35.7033842434199,35.8466804623943,35.6355070870636,35.6656747121108,151925.781125348,0.0,1.0
2015-05-14,48.04,48.04,47.74,47.8,102139,36.2313176817468,36.2313176817468,36.0050604938924,36.0503119314633,135428.625674081,0.0,1.0
2015-05-15,48.24,48.26,47.71,47.71,77386,36.382155806983,36.3972396195066,35.982434775107,35.982434775107,102608.010910763,0.0,1.0
2015-05-18,48.03,48.18,47.8805,48.18,42570,36.223775775485,36.3369043694121,36.1110242768709,36.3369043694121,56444.6156213163,0.0,1.0
2015-05-19,48.31,48.31,48.02,48.24,85230,36.4349491508157,36.4349491508157,36.2162338692231,36.382155806983,113008.564468048,0.0,1.0
2015-05-20,48.32,48.44,48.07,48.18,59880,36.4424910570775,36.5329939322193,36.2539434005322,36.3369043694121,79396.3726428101,0.0,1.0
2015-05-21,48.23,48.25,48.0301,48.1,67814,36.3746139007212,36.3896977132448,36.2238511945476,36.2765691193176,89916.2594255097,0.0,1.0
2015-05-22,48.19,48.31,48.0215,48.31,19532,36.344446275674,36.4349491508157,36.2173651551624,36.4349491508157,25897.9617645184,0.0,1.0
2015-05-26,47.79,48.22,47.605,48.0,68080,36.0427700252015,36.3670719944594,35.9032447593579,36.2011500566995,90268.9554028474,0.0,1.0
2015-05-27,48.24,48.25,47.59,47.59,97251,36.382155806983,36.3896977132448,35.8919318999652,35.8919318999652,128947.505609317,0.0,1.0
2015-05-28,47.65,47.77,47.5,47.77,30197,35.9371833375361,36.0276862126778,35.8240547436089,36.0276862126778,40038.9489762013,0.0,1.0
2015-05-29,47.66,47.938,47.55,47.65,114069,35.9447252437979,36.1543902378763,35.861764274918,35.9371833375361,151246.907665209,0.0,1.0
2015-06-01,47.75,47.98,47.62,47.98,78440,36.0126024001542,36.1860662441759,35.9145576187506,36.1860662441759,104005.535572846,0.0,1.0
2015-06-02,47.74,47.9299,47.6002,47.65,33070,36.0050604938924,36.1482812938042,35.8996246443523,35.9371833375361,43848.3307163949,0.0,1.0
2015-06-03,47.63,47.71,47.44,47.61,102503,35.9220995250125,35.982434775107,35.778803306038,35.9070157124888,135911.262274648,0.0,1.0
2015-06-04,46.68,47.13,46.65,47.13,60263,35.2056184301403,35.5450042119218,35.1829927113548,35.5450042119218,79904.2018131874,0.0,1.0
2015-06-05,46.57,46.75,46.3401,46.5,114216,35.1226574612603,35.258411773973,34.9492690363013,35.0698641174277,151441.818600054,0.0,1.0
2015-06-08,46.08,46.4,46.04,46.36,82659,34.7531040544315,34.9944450548095,34.7229364293843,34.9642774297623,109599.611995358,0.0,1.0
2015-06-09,45.28,45.65,45.2,45.65,119158,34.1497515534865,34.4288020851736,34.089416303392,34.4288020851736,157994.538600066,0.0,1.0
2015-06-10,46.35,46.4297,45.77,45.92,85191,34.9567355235005,35.0168445164071,34.5193049603154,34.6324335542425,112956.853403701,0.0,1.0
2015-06-11,46.06,46.15,46.0001,46.09,27994,34.7380202419079,34.8058973982642,34.6928442233997,34.7606459606934,37117.9368029864,0.0,1.0
2015-06-12,46.11,46.22,46.01,46.05,67903,34.775729773217,34.8586907420969,34.7003107105988,34.7304783356461,90034.2667261979,0.0,1.0
2015-06-15,45.76,45.87,45.65,45.75,26239,34.5117630540535,34.5947240229335,34.4288020851736,34.5042211477917,34790.9389073931,0.0,1.0
2015-06-16,45.76,45.79,45.55,45.7,27978,34.5117630540535,34.534388772839,34.3533830225555,34.4665116164827,37096.7220073571,0.0,1.0
2015-06-17,46.13,46.13,45.6301,45.76,46303,34.7908135857406,34.7908135857406,34.4137936917126,34.5117630540535,61394.2926265871,0.0,1.0
2015-06-18,46.59,46.75,46.4,46.4,75240,35.137741273784,35.258411773973,34.9944450548095,34.9944450548095,99762.5764469777,0.0,1.0
2015-06-19,46.06,46.21,45.9535,46.15,56909,34.9297618957551,35.0435149197317,34.8489972487317,34.9980137101411,75042.8401952133,0.254235,1.0
2015-06-22,46.43,46.55,46.27,46.27,92304,35.2103526882308,35.3013551074121,35.0890161293224,35.0890161293224,121716.324682897,0.0,1.0
2015-06-23,46.53,46.58,46.32,46.35,32297,35.2861880375485,35.3241057122074,35.1269338039812,35.1496844087766,42588.3183641393,0.0,1.0
2015-06-24,46.09,46.44,46.06,46.4,115273,34.9525125005504,35.2179362231625,34.9297618957551,35.1876020834354,152004.310703453,0.0,1.0
2015-06-25,46.16,46.32,46.13,46.17,45825,35.0055972450728,35.1269338039812,34.9828466402775,35.0131807800046,60426.9650133661,0.0,1.0
2015-06-26,45.72,45.9699,45.715,45.77,24763,34.6719217080747,34.8614342460198,34.6681299406089,34.7098393827336,32653.6374168246,0.0,1.0
2015-06-29,44.61,45.02,44.5001,44.98,69874,33.8301493306477,34.1410742628505,33.7468062817475,34.1107401231234,92139.0889982312,0.0,1.0
2015-06-30,45.04,45.35,44.9235,45.33,79472,34.1562413327141,34.3913309155991,34.0678931507589,34.3761638457355,104795.455832891,0.0,1.0
2015-07-01,45.2,45.5399,44.8841,45.25,66130,34.2775778916225,34.5353422439535,34.0380140231277,34.3154955662813,87202.0773886283,0.0,1.0
2015-07-02,45.18,45.439,44.7008,45.0,76203,34.2624108217589,34.4588243764919,33.8990078278283,34.125907192987,100484.801198331,0.0,1.0
2015-07-06,43.46,44.28,43.33,44.28,87901,32.9580428134936,33.5798926778992,32.8594568593806,33.5798926778992,115910.325185813,0.0,1.0
2015-07-07,42.32,43.2,41.99,42.97,577947,32.0935198312713,32.7608709052675,31.8432631785227,32.5864496018367,762107.651905725,0.0,1.0
2015-07-08,41.07,41.48,40.34,41.48,74776,31.1455779647994,31.4565028970022,30.5919799147799,31.4565028970022,98603.0929806757,0.0,1.0
2015-07-09,42.26,42.879,41.77,41.77,83593,32.0480186216806,32.5174394339575,31.6764254100237,31.6764254100237,110229.597083738,0.0,1.0
2015-07-10,43.22,43.499,42.8901,43.05,35786,32.776037975131,32.9876185997275,32.5258571577318,32.6471178812909,47189.0751766136,0.0,1.0
2015-07-13,43.57,43.7299,43.39,43.5,34552,33.0414616977432,33.1627224213022,32.9049580689712,32.9883769532207,45561.8656877648,0.0,1.0
2015-07-14,43.74,43.94,43.54,43.65,38020,33.1703817915833,33.3220524902188,33.0187110929478,33.1021299771974,50134.9309287109,0.0,1.0
2015-07-15,43.06,43.53,43.04,43.53,71614,32.6547014162226,33.011127558016,32.6395343463591,33.011127558016,94433.5334962837,0.0,1.0
2015-07-16,43.71,43.75,43.48,43.48,18310,33.147631186788,33.1779653265151,32.9732098833572,32.9732098833572,24144.4130800815,0.0,1.0
2015-07-17,43.852,43.99,43.77,43.99,20219,33.2553173828192,33.3599701648777,33.1931323963787,33.3599701648777,26661.708796623,0.0,1.0
2015-07-20,43.49,43.7,43.4001,43.69,63022,32.980793418289,33.1400476518562,32.9126174392523,33.1324641169244,83103.7248024517,0.0,1.0
2015-07-21,43.42,43.857,43.3301,43.67,18858,32.9277086737665,33.2591091502851,32.8595326947299,33.1172970470609,24867.0312323417,0.0,1.0
2015-07-22,42.96,43.31,42.93,43.31,20297,32.5788660669049,32.844289789517,32.5561154621096,32.844289789517,26764.5632051564,0.0,1.0
2015-07-23,42.77,43.4376,42.76,43.27,70522,32.4347789032012,32.9410556952465,32.4271953682694,32.8139556497899,92993.5717768161,0.0,1.0
2015-07-24,42.38,42.96,42.099,42.87,70306,32.1390210408619,32.5788660669049,31.9259237092791,32.5106142525189,92708.7441839546,0.0,1.0
2015-07-27,40.95,41.37,40.84,41.37,81136,31.0545755456181,31.3730840127527,30.9711566613686,31.3730840127527,106989.683214937,0.0,1.0
2015-07-28,41.45,41.51,41.08,41.45,81033,31.4337522922069,31.4792535017975,31.1531614997312,31.4337522922069,106853.862649822,0.0,1.0
2015-07-29,41.92,42.01,41.5,41.52,56111,31.7901784340003,31.8584302483863,31.4716699668658,31.4868370367293,73990.5604771409,0.0,1.0
2015-07-30,41.8,41.81,41.52,41.69,40499,31.699176014819,31.7067595497508,31.4868370367293,31.6157571305695,53403.8550153041,0.0,1.0
2015-07-31,41.74,41.9499,41.6,41.6,86846,31.6536748052283,31.8128532034463,31.5475053161835,31.5475053161835,114519.153378086,0.0,1.0
2015-08-03,41.17,41.44,41.0101,41.36,41500,31.2214133141172,31.4261687572751,31.1001525905581,31.3655004778209,54723.8199248159,0.0,1.0
2015-08-04,41.02,41.6799,40.93,41.19,225385,31.1076602901406,31.6080977602884,31.0394084757546,31.2365803839807,297203.08804228,0.0,1.0
2015-08-05,41.68,41.71,41.5,41.57,768421,31.6081735956377,31.630924200433,31.4716699668658,31.5247547113882,1013275.48025173,0.0,1.0
2015-08-06,41.26,41.48,41.05,41.48,51987,31.2896651285032,31.4565028970022,31.1304108949359,31.4565028970022,68552.4632875037,0.0,1.0
2015-08-07,41.4,41.55,41.23,41.23,35868,31.395834617548,31.5095876415246,31.2669145237078,31.2669145237078,47297.2041702,0.0,1.0
2015-08-10,42.27,42.3,41.67,41.67,86169,32.0556021566124,32.0783527614077,31.6005900607059,31.6005900607059,113626.429857867,0.0,1.0
2015-08-11,41.03,41.21,40.801,41.21,94905,31.1152438250723,31.2517474538443,30.9415808751347,31.2517474538443,125146.123613606,0.0,1.0
2015-08-12,40.51,40.59,40.19,40.59,72410,30.72090000862,30.7815682880742,30.4782268908032,30.7815682880742,95483.1759218296,0.0,1.0
2015-08-13,40.47,40.6999,40.3701,40.65,27675,30.6905658688929,30.8649113369744,30.6148063549245,30.8270694976649,36493.5353354044,0.0,1.0
2015-08-14,40.66,40.84,40.57,40.67,69718,30.8346530325967,30.9711566613686,30.7664012182107,30.8422365675284,91933.3801811642,0.0,1.0
2015-08-17,40.17,40.253,39.93,40.05,93156,30.4630598209397,30.5260031608734,30.2810549825771,30.3720574017584,122839.811299184,0.0,1.0
2015-08-18,39.65,39.84,39.59,39.84,84782,30.0687160044874,30.2128031681911,30.0232147948968,30.2128031681911,111797.467490741,0.0,1.0
2015-08-19,39.08,39.44,38.7601,39.44,48399,29.6364545133762,29.9094617709201,29.3938572309088,29.9094617709201,63821.160494968,0.0,1.0
2015-08-20,38.44,38.7,38.37,38.7,101516,29.1511082777426,29.3482801859688,29.0980235332202,29.3482801859688,133863.694059943,0.0,1.0
2015-08-21,36.98,37.79,36.91,37.79,183290,28.0439121777035,28.6581785071773,27.9908274331811,28.6581785071773,241694.673590832,0.0,1.0
2015-08-24,34.45,36.25,32.42,36.25,263327,26.1252778399645,27.4903141276839,24.5858202488142,27.4903141276839,347235.164562458,0.0,1.0
2015-08-25,35.15,36.86,35.13,35.13,117509,26.6561252851887,27.9529097585222,26.6409582153252,26.6409582153252,154952.803748077,0.0,1.0
2015-08-26,36.41,36.49,35.702,35.853,95912,27.6116506865923,27.6723189660465,27.0747364134227,27.1892477908925,126474.000400698,0.0,1.0
2015-08-27,37.76,37.7968,37.12,37.13,68178,28.6354279023819,28.6633353109309,28.1500816667484,28.1576652016801,89902.6649357616,0.0,1.0
2015-08-28,37.44,37.7,37.39,37.47,52282,28.3927547845651,28.5899266927913,28.3548371099063,28.4155053893605,68941.4639351622,0.0,1.0
2015-08-31,37.16,37.367,36.89,37.27,161780,28.1804158064754,28.3373949795632,27.9756603633175,28.263834690725,213330.592468355,0.0,1.0
2015-09-01,36.35,36.7878,36.27,36.48,114965,27.5661494770017,27.8981566363148,27.5054811975475,27.6647354311148,151598.167654373,0.0,1.0
2015-09-02,36.89,36.92,36.515,36.85,91428,27.9756603633175,27.9984109681129,27.691277803376,27.9453262235904,120561.190556291,0.0,1.0
2015-09-03,37.11,37.5,36.97,37.09,745848,28.1424981318166,28.4382559941558,28.0363286427717,28.127331061953,983509.678151424,0.0,1.0
2015-09-04,36.24,36.58,35.98,36.42,59463,27.4827305927522,27.7405707804325,27.285558684526,27.6192342215241,78410.66275155,0.0,1.0
2015-09-08,37.62,37.63,37.13,37.38,308441,28.5292584133371,28.5368419482689,28.1576652016801,28.3472535749745,406724.572082654,0.0,1.0
2015-09-09,37.31,38.04,37.27,38.04,73091,28.2941688304521,28.8477668804716,28.263834690725,28.8477668804716,96381.1740271017,0.0,1.0
2015-09-10,37.65,37.84,37.4501,37.52,457254,28.5520090181324,28.6960961818361,28.4004141548462,28.4534230640194,602956.278455465,0.0,1.0
2015-09-11,37.87,37.97,37.66,37.71,93042,28.7188467866315,28.7946821359492,28.5595925530642,28.5975102277231,122689.485625174,0.0,1.0
2015-09-14,37.66,37.85,37.49,37.85,74839,28.5595925530642,28.7036797167679,28.430672459224,28.7036797167679,98686.1676952603,0.0,1.0
2015-09-15,37.9,38.04,37.58,37.64,171152,28.7415973914268,28.8477668804716,28.49892427361,28.5444254832006,225688.94524752,0.0,1.0
2015-09-16,38.615,38.675,38.19,38.19,90678,29.2838201390487,29.3293213486393,28.9615199044483,28.9615199044483,119572.205858855,0.0,1.0
2015-09-17,38.69,39.38,38.07,38.35,159146,29.340696651037,29.8639605613295,28.870517485267,29.0828564633567,209857.278210958,0.0,1.0
2015-09-18,37.88,38.48,37.82,38.34,38411,28.7264303215632,29.1814424174697,28.6809291119726,29.0752729284249,50650.5216176412,0.0,1.0
2015-09-21,38.21,38.35,37.9901,38.09,68444,28.9766869743118,29.0828564633567,28.8099250411621,28.8856845551305,90253.4248417857,0.0,1.0
2015-09-22,37.49,37.59,37.206,37.49,62838,28.430672459224,28.5065078085418,28.2153000671616,28.430672459224,82861.0938900142,0.0,1.0
2015-09-23,37.12,37.54,37.07,37.5,44508,28.1500816667484,28.4685901338829,28.1121639920895,28.4382559941558,58690.3078846676,0.0,1.0
2015-09-24,36.98,37.013,36.235,36.59,56435,28.0439121777035,28.0689378429784,27.4789388252863,27.7481543153643,74417.8018664335,0.0,1.0
2015-09-25,36.75,37.4399,36.75,37.36,39786,27.8694908742727,28.3926789492158,27.8694908742727,28.332086505111,52463.6602296079,0.0,1.0
2015-09-28,36.03,36.6,35.998,36.6,46843,27.3234763591849,27.7557378502961,27.2992090474032,27.7557378502961,61769.3469093531,0.0,1.0
2015-09-29,36.23,36.46,36.21,36.24,107171,27.4751470578204,27.6495683612512,27.4599799879568,27.4827305927522,141320.638678613,0.0,1.0
2015-09-30,36.97,37.089,36.75,36.97,70688,28.0363286427717,28.1265727084599,27.8694908742727,28.0363286427717,93212.4670565155,0.0,1.0
2015-10-01,37.12,37.23,36.87,37.23,106419,28.1500816667484,28.2335005509979,27.960493293454,28.2335005509979,140329.01668865,0.0,1.0
2015-10-02,38.11,38.11,36.8,37.07,55040,28.9008516249941,28.9008516249941,27.9074085489316,28.1121639920895,72578.2903292016,0.0,1.0
2015-10-05,38.71,38.8999,38.51,38.51,474398,29.3558637209006,29.499875049255,29.2041930222651,29.2041930222651,625563.149992598,0.0,1.0
2015-10-06,38.58,38.78,38.4218,38.68,26794,29.2572777667875,29.408948465423,29.1373062441668,29.3331131161052,35331.8079774824,0.0,1.0
2015-10-07,39.48,39.79,39.24,39.24,77068,29.9397959106472,30.1748854935322,29.7577910722846,29.7577910722846,101625.430216041,0.0,1.0
2015-10-08,39.61,39.69,39.072,39.17,51760,30.0383818647603,30.0990501442145,29.6303876854308,29.7047063277622,68253.1305857464,0.0,1.0
2015-10-09,39.8399,40.16,39.7601,39.93,152049,30.2127273328418,30.4554762860079,30.1522107240862,30.2810549825771,200498.845680683,0.0,1.0
2015-10-12,39.67,39.87,39.67,39.87,13791,30.0838830743509,30.2355537729864,30.0838830743509,30.2355537729864,18185.4506164612,0.0,1.0
2015-10-13,39.13,39.61,39.13,39.21,30231,29.6743721880351,30.0383818647603,29.6743721880351,29.7350404674893,39863.9951842677,0.0,1.0
2015-10-14,39.59,39.73,39.4601,39.57,30524,30.0232147948968,30.1293842839416,29.924704676133,30.0080477250332,40250.3585393995,0.0,1.0
2015-10-15,40.46,40.5,40.1,40.108,11829,30.6829823339612,30.7133164736883,30.4099750764173,30.4160419043627,15598.2666479674,0.0,1.0
2015-10-16,40.45,40.49,40.2301,40.35,38956,30.6753987990294,30.7057329387565,30.5086368658797,30.5995634497116,51369.1838311116,0.0,1.0
2015-10-19,40.0,40.09,39.88,40.09,145531,30.3341397270995,30.4023915414855,30.2431373079182,30.4023915414855,191903.909336829,0.0,1.0
2015-10-20,40.13,40.28,40.0701,40.09,61070,30.4327256812126,30.5464787051892,30.3873003069713,30.4023915414855,80529.7272965906,0.0,1.0
2015-10-21,39.64,39.89,39.6,39.86,14512,30.0611324695556,30.25072084285,30.0307983298285,30.2279702380547,19136.1945722634,0.0,1.0
2015-10-22,40.36,40.4999,40.06,40.07,105744,30.6071469846434,30.7132406383389,30.3796409366902,30.3872244716219,139438.930460958,0.0,1.0
2015-10-23,40.5,40.5899,40.31,40.5,339700,30.7133164736883,30.7814924527249,30.5692293099845,30.7133164736883,447944.135625541,0.0,1.0
2015-10-26,40.22,40.38,40.17,40.35,588580,30.5009774955986,30.622314054507,30.4630598209397,30.5995634497116,776128.817622847,0.0,1.0
2015-10-27,39.86,40.06,39.75,40.06,133666,30.2279702380547,30.3796409366902,30.1445513538051,30.3796409366902,176258.171423384,0.0,1.0
2015-10-28,39.55,40.08,39.34,39.92,53074,29.9928806551696,30.3948080065537,29.8336264216024,30.2734714476453,69985.8317756551,0.0,1.0
2015-10-29,39.27,39.4,39.24,39.32,28920,29.78054167708,29.879127631193,29.7577910722846,29.8184593517388,38135.2499331488,0.0,1.0
2015-10-30,39.25,39.52,39.25,39.38,231725,29.7653746072164,29.9701300503743,29.7653746072164,29.8639605613295,305563.305351277,0.0,1.0
2015-11-02,39.96,39.96,39.54,39.54,228536,30.3038055873724,30.3038055873724,29.9852971202379,29.9852971202379,301358.142417777,0.0,1.0
2015-11-03,40.27,40.449,39.82,39.94,58970,30.5388951702574,30.6746404455362,30.1976360983276,30.2886385175089,77760.5701437687,0.0,1.0
2015-11-04,40.03,40.53,39.9601,40.51,79394,30.3568903318948,30.7360670784836,30.3038814227217,30.72090000862,104692.601424358,0.0,1.0
2015-11-05,40.02,40.15,39.8901,40.04,33330,30.3493067969631,30.4478927510761,30.2507966781993,30.3644738668266,43950.479954075,0.0,1.0
2015-11-06,39.7,39.775,39.24,39.59,45918,30.1066336791463,30.1635101911346,29.7577910722846,30.0232147948968,60549.5991158481,0.0,1.0
2015-11-09,38.9,39.31,38.72,39.31,80839,29.4999508846043,29.8108758168071,29.3634472558323,29.8108758168071,106598.045274752,0.0,1.0
2015-11-10,38.9,38.9805,38.74,38.94,72874,29.4999508846043,29.5609983408051,29.3786143256959,29.5302850243314,96095.0277879768,0.0,1.0
2015-11-11,38.88,39.21,38.78,39.05,25173,29.4847838147407,29.7350404674893,29.408948465423,29.6137039085809,33194.2823847565,0.0,1.0
2015-11-12,38.64,38.91,38.52,38.77,35425,29.3027789763781,29.5075344195361,29.2117765571968,29.4013649304912,46713.0438755809,0.0,1.0
2015-11-13,38.18,38.52,38.12,38.5,22249,28.9539363695165,29.2117765571968,28.9084351599258,29.1966094873333,29338.5607110176,0.0,1.0
2015-11-16,38.83,38.97,38.35,38.37,115222,29.4468661400819,29.5530356291267,29.0828564633567,29.0980235332202,151937.059744027,0.0,1.0
2015-11-17,38.8,38.9204,38.63,38.85,40030,29.4241155352865,29.5154212958651,29.2951954414464,29.4620332099454,52785.4099178406,0.0,1.0
2015-11-18,39.07,39.12,38.648,38.76,107283,29.6288709784445,29.6667886531033,29.3088458043236,29.3937813955594,141468.327060097,0.0,1.0
2015-11-19,39.35,39.41,39.12,39.14,58889,29.8412099565342,29.8867111661248,29.6667886531033,29.6819557229669,77653.7597964453,0.0,1.0
2015-11-20,39.58,39.7677,39.54,39.54,83055,30.015631259965,30.1579742106344,29.9852971202379,29.9852971202379,109520.16539411,0.0,1.0
2015-11-23,39.29,39.471,39.2386,39.45,73366,29.7957087469435,29.9329707292086,29.7567293773942,29.9170453058519,96743.8017494951,0.0,1.0
2015-11-24,39.41,39.53,39.1003,39.19,107541,29.8867111661248,29.9777135853061,29.6518490892877,29.7198733976258,141808.537796015,0.0,1.0
2015-11-25,39.25,39.25,39.1,39.19,71634,29.7653746072164,29.7653746072164,29.6516215832398,29.7198733976258,94459.9064215486,0.0,1.0
2015-11-27,38.67,38.96,38.67,38.96,22467,29.3255295811735,29.5454520941949,29.3255295811735,29.5454520941949,29626.0255964057,0.0,1.0
2015-11-30,38.9,38.9284,38.6,38.78,59736,29.4999508846043,29.5214881238105,29.272444836651,29.408948465423,78770.653181417,0.0,1.0
2015-12-01,39.01,39.04,38.869,38.96,42388,29.5833697688538,29.6061203736491,29.4764419263158,29.5454520941949,55894.7778065807,0.0,1.0
2015-12-02,38.68,38.98,38.56,38.91,91010,29.3331131161052,29.5606191640585,29.2421106969239,29.5075344195361,120009.996418253,0.0,1.0
2015-12-03,38.72,38.9,38.5201,38.9,103719,29.3634472558323,29.4999508846043,29.2118523925462,29.4999508846043,136768.671777879,0.0,1.0
2015-12-04,39.09,39.2399,38.73,38.73,58407,29.644038048308,29.7577152369353,29.3710307907641,29.3710307907641,77018.1722975597,0.0,1.0
2015-12-07,38.83,39.0499,38.659,38.92,107763,29.4468661400819,29.6136280732316,29.3171876927485,29.5151179544678,142101.277266456,0.0,1.0
2015-12-08,38.29,38.32,38.0,38.0,57330,29.037355253766,29.0601058585613,28.8174327407445,28.8174327407445,75597.990272041,0.0,1.0
2015-12-09,37.93,38.4,37.8,38.05,93357,28.7643479962221,29.1207741380155,28.665762042109,28.8553504154034,123104.859198098,0.0,1.0
2015-12-10,37.75,38.0365,37.6861,37.83,100019,28.6278443674502,28.8451126432455,28.5793855792361,28.6885126469044,131889.680603859,0.0,1.0
2015-12-11,36.51,36.97,36.51,36.97,98758,27.6874860359101,28.0363286427717,27.6874860359101,28.0363286427717,130226.867665903,0.0,1.0
2015-12-14,37.0,37.04,36.6801,36.95,81000,28.0590792475671,28.0894133872942,27.8164819650996,28.0211615729082,106810.347323135,0.0,1.0
2015-12-15,37.59,37.705,37.48,37.48,64650,28.5065078085418,28.5937184602572,28.4230889242922,28.4230889242922,85250.4809190204,0.0,1.0
2015-12-16,38.06,38.2124,37.26,37.78,88808,28.8629339503352,28.9785070226954,28.2562511557932,28.6505949722455,117106.33734658,0.0,1.0
2015-12-17,37.7501,38.27,37.7501,38.2,88023,28.6279202027995,29.0221881839025,28.6279202027995,28.96910343938,116071.200029929,0.0,1.0
2015-12-18,36.95,37.206,36.94,37.09,60044,28.6988588636118,28.8976926354409,28.6910919193997,28.8075960825808,77307.1086395378,0.893643,1.0
2015-12-21,37.34,37.41,37.1,37.32,135062,29.0017696878827,29.0561382973672,28.8153630267929,28.9862357994585,173893.356656339,0.0,1.0
2015-12-22,37.57,37.6999,37.21,37.56,280988,29.1804094047603,29.2813020100752,28.9007994131257,29.1726424605483,361774.196296158,0.0,1.0
2015-12-23,37.95,37.972,37.7,37.77,154024,29.4755532848191,29.4926405620857,29.2813796795173,29.3357482890018,198307.076495507,0.0,1.0
2015-12-24,37.84,37.96,37.78,37.84,70182,29.3901168984863,29.4833202290312,29.3435152332139,29.3901168984863,90359.861077544,0.0,1.0
2015-12-28,38.09,38.1,37.63,37.79,411353,29.5842905037882,29.5920574480002,29.2270110700328,29.351282177426,529620.129574975,0.0,1.0
2015-12-29,38.06,38.23,37.94,38.15,126899,29.560989671152,29.6930277227572,29.4677863406071,29.6308921690606,163383.431804155,0.0,1.0
2015-12-30,37.69,38.8099,37.69,38.04,81196,29.2736127353052,30.1434328176153,29.2736127353052,29.5454557827278,104540.47020678,0.0,1.0
2015-12-31,37.71,37.97,37.695,37.89,120067,29.2891466237294,29.4910871732433,29.2774962074113,29.4289516195467,154587.179618669,0.0,1.0
2016-01-04,36.99,37.47,36.55,37.17,131667,28.7299266404601,29.1027399626396,28.3881810951288,28.8697316362774,169522.268224003,0.0,1.0
2016-01-05,37.09,37.2201,36.9951,37.17,105443,28.8075960825808,28.9086440267799,28.7338877820082,28.8697316362774,135758.667914842,0.0,1.0
2016-01-06,36.44,36.69,36.38,36.53,126153,28.302744708796,28.4969183140979,28.2561430435236,28.3726472067047,162422.951105916,0.0,1.0
2016-01-07,35.43,35.97,35.41,35.86,49904,27.5182833433766,27.9376983308286,27.5027494549525,27.8522619444958,64251.781186255,0.0,1.0
2016-01-08,35.38,35.995,35.24,35.87,79050,27.4794486223162,27.9571156913588,27.3707114033472,27.8600288887078,101777.478814794,0.0,1.0
2016-01-11,35.15,35.44,34.79,35.44,76169,27.3008089054385,27.5260502875887,27.0211989138039,27.5260502875887,98068.1693085898,0.0,1.0
2016-01-12,35.07,35.295,34.811,35.23,170589,27.238673351742,27.4134295965136,27.0375094966493,27.3629444591351,219634.64052545,0.0,1.0
2016-01-13,34.52,35.16,34.49,35.16,35408,26.8114914200779,27.3085758496506,26.7881905874417,27.3085758496506,45588.0704601419,0.0,1.0
2016-01-14,34.89,34.9801,34.3642,34.41,46817,27.0988683559246,27.1688485232754,26.6904824292538,26.7260550337451,60277.2451065427,0.0,1.0
2016-01-15,33.6,33.82,33.192,33.82,61351,26.0969325525671,26.2678053252328,25.7800412287145,26.2678053252328,78989.8811229148,0.0,1.0
2016-01-19,34.14,34.4,33.8684,34.4,56832,26.5163475400191,26.718288089533,26.3053973352192,26.718288089533,73171.6341050266,0.0,1.0
2016-01-20,33.66,33.77,32.936,33.5,114088,26.1435342178396,26.2289706041724,25.5812074568855,26.0192631104464,146889.171448731,0.0,1.0
2016-01-21,33.66,33.96,33.24,33.52,121475,26.1435342178396,26.3765425442018,25.8173225609325,26.0347969988706,156399.990373524,0.0,1.0
2016-01-22,34.35,34.35,34.02,34.26,347069,26.6794533684727,26.6794533684727,26.4231442094742,26.609550870564,446853.98854866,0.0,1.0
2016-01-25,33.82,34.2,33.7501,34.2,39344,26.2678053252328,26.5629492052916,26.2135143851904,26.5629492052916,50655.700524848,0.0,1.0
2016-01-26,34.312,34.329,33.96,34.06,39233,26.6499389804668,26.6631427856273,26.3765425442018,26.4542119863225,50512.7871769866,0.0,1.0
2016-01-27,33.99,34.57,33.8523,34.17,44546,26.399843376838,26.8503261411383,26.2928925550378,26.5396483726553,57353.3152597571,0.0,1.0
2016-01-28,34.33,34.6,34.11,34.45,51597,26.6639194800485,26.8736269737745,26.4930467073829,26.7571228105934,66431.5316180507,0.0,1.0
2016-01-29,35.25,35.25,34.71,34.71,54604,27.3784783475593,27.3784783475593,26.9590633601073,26.9590633601073,70303.0670866918,0.0,1.0
2016-02-01,35.09,35.1,34.79,34.9,74896,27.2542072401661,27.2619741843782,27.0211989138039,27.1066353001367,96429.1720849182,0.0,1.0
2016-02-02,34.53,34.95,34.3926,34.95,67090,26.81925836429,27.1454700211971,26.7125405508161,27.1454700211971,86378.8874596395,0.0,1.0
2016-02-03,35.26,35.26,34.375,34.83,32807,27.3862452917714,27.3862452917714,26.6988707290028,27.0522666906522,42239.2630926873,0.0,1.0
2016-02-04,35.33,35.68,35.15,35.32,39435,27.4406139012559,27.7124569486784,27.3008089054385,27.4328469570438,50772.8637199416,0.0,1.0
2016-02-05,35.07,35.26,34.89,35.26,44319,27.238673351742,27.3862452917714,27.0988683559246,27.3862452917714,57061.0510258423,0.0,1.0
2016-02-08,34.73,34.86,34.261,34.55,48632,26.9745972485315,27.0755675232884,26.6103275649852,26.8347922527141,62614.0714702218,0.0,1.0
2016-02-09,34.36,34.59,34.0001,34.26,14489,26.6872203126847,26.8658600295624,26.4076879904922,26.609550870564,18654.6981726445,0.0,1.0
2016-02-10,34.44,34.9635,34.43,34.72,20144,26.7493558663813,27.1559553958834,26.7415889221692,26.9668303043194,25935.5538677445,0.0,1.0
2016-02-11,33.99,34.14,33.72,33.99,40567,26.399843376838,26.5163475400191,26.190135883112,26.399843376838,52230.3223666,0.0,1.0
2016-02-12,34.4,34.4,34.02,34.02,24192,26.718288089533,26.718288089533,26.4231442094742,26.4231442094742,31147.3847879505,0.0,1.0
2016-02-16,35.04,35.14,34.8901,34.93,34937,27.2153725191057,27.2930419612265,27.0989460253668,27.1299361327729,44981.6543624598,0.0,1.0
2016-02-17,35.6999,35.73,35.459,35.459,66993,27.7279131676605,27.7512916697388,27.5408074815916,27.5408074815916,86253.9992187155,0.0,1.0
2016-02-18,35.5,35.6599,35.3801,35.5723,76356,27.5726519528611,27.6968453908122,27.4795262917584,27.6288069595144,98308.9332369688,0.0,1.0
2016-02-19,35.58,35.635,35.32,35.44,50222,27.6347875065577,27.6775056997241,27.4328469570438,27.5260502875887,64661.2086152633,0.0,1.0
2016-02-22,36.14,36.24,35.9501,35.98,58350,28.0697363824338,28.1474058245546,27.9222421118466,27.9454652750407,75126.0707001039,0.0,1.0
2016-02-23,35.6785,36.0,35.61,35.86,35560,27.7112919070466,27.9609991634648,27.6580883391939,27.8522619444958,45783.7716211773,0.0,1.0
2016-02-24,35.5,35.6292,35.02,35.34,476726,27.5726519528611,27.6730008720811,27.1998386306816,27.4483808454679,613788.366419498,0.0,1.0
2016-02-25,35.53,35.53,35.28,35.43,505013,27.5959527854973,27.5959527854973,27.4017791801955,27.5182833433766,650208.09498666,0.0,1.0
2016-02-26,35.28,35.6383,35.2,35.56,100149,27.4017791801955,27.6800687913141,27.3396436264989,27.6192536181336,128942.602477201,0.0,1.0
2016-02-29,35.6,35.838,35.48,35.59,45355,27.6503213949819,27.8351746672292,27.557118064437,27.6425544507698,58394.9089392151,0.0,1.0
2016-03-01,36.58,36.6,36.05,36.05,28300,28.4114819277651,28.4270158161892,27.9998338845252,27.9998338845252,36436.4661664599,0.0,1.0
2016-03-02,36.92,36.92,36.2901,36.47,41314,28.6755580309756,28.6755580309756,28.1863182150571,28.3260455414323,53192.0905724779,0.0,1.0
2016-03-03,37.41,37.53,36.7201,36.9799,291649,29.0561382973672,29.1493416279121,28.5202968161762,28.7220820268059,375500.315229041,0.0,1.0
2016-03-04,38.12,38.19,37.722,37.76,118637,29.6075913364244,29.6619599459089,29.2984669567839,29.3279813447897,152746.043695771,0.0,1.0
2016-03-07,38.09,38.234,37.79,37.79,58025,29.5842905037882,29.696134500442,29.351282177426,29.351282177426,74707.6307176267,0.0,1.0
2016-03-08,37.51,37.8499,37.51,37.66,181064,29.1338077394879,29.3978061732563,29.1338077394879,29.250311902669,233121.283037594,0.0,1.0
2016-03-09,37.82,37.95,37.65,37.77,25822,29.3745830100622,29.4755532848191,29.2425449584569,29.3357482890018,33246.0222385275,0.0,1.0
2016-03-10,37.79,37.9666,37.3311,37.76,30132,29.351282177426,29.4884464122112,28.9948571075339,29.3279813447897,38795.1801599919,0.0,1.0
2016-03-11,38.28,38.4,38.13,38.13,296856,29.7318624438176,29.8250657743625,29.6153582806365,29.6153582806365,382204.367502142,0.0,1.0
2016-03-14,38.05,38.2607,37.9445,38.0755,38230,29.5532227269399,29.7168722414883,29.4712814655025,29.5730284346807,49221.4170156807,0.0,1.0
2016-03-15,37.49,37.54,37.32,37.4699,23591,29.1182738510638,29.1571085721241,28.9862357994585,29.1026622931975,30373.5926972776,0.0,1.0
2016-03-16,38.3,38.32,37.42,37.4899,46283,29.7473963322417,29.7629302206659,29.0639052415792,29.1181961816216,59589.7160276419,0.0,1.0
2016-03-17,38.67,38.8499,38.21,38.42,378259,30.0347732680884,30.1745005944636,29.6774938343331,29.8405996627866,487011.35179007,0.0,1.0
2016-03-18,38.94,38.99,38.8556,38.92,54444,30.2444807618144,30.2833154828748,30.1789277526645,30.2289468733903,70097.0658645494,0.0,1.0
2016-03-21,39.03,39.03,38.8501,38.99,57978,30.3143832597231,30.3143832597231,30.1746559333479,30.2833154828748,74647.1178586224,0.0,1.0
2016-03-22,38.89,39.0593,38.78,38.825,20984,30.2056460407541,30.3371404062645,30.1202096544212,30.1551609033756,27017.0602839927,0.0,1.0
2016-03-23,38.35,38.71,38.35,38.71,18887,29.7862310533021,30.0658410449367,29.7862310533021,30.0658410449367,24317.1567662872,0.0,1.0
2016-03-24,38.23,38.3,37.92,38.15,24666,29.6930277227572,29.7473963322417,29.4522524521829,29.6308921690606,31757.6634085477,0.0,1.0
2016-03-28,38.18,38.3371,38.1,38.3,37083,29.6541930016968,29.7762116952685,29.5920574480002,29.7473963322417,47744.6457544465,0.0,1.0
2016-03-29,38.55,38.6223,38.0001,38.09,17223,29.9415699375436,29.9977249441969,29.5144656753216,29.5842905037882,22174.7440560049,0.0,1.0
2016-03-30,38.89,39.2599,38.87,39.01,75584,30.2056460407541,30.4929453071587,30.1901121523299,30.2988493712989,97314.9773401309,0.0,1.0
2016-03-31,38.9,39.2,38.84,39.05,61177,30.2134129849661,30.4464213113283,30.1668113196937,30.3299171481472,78765.8547938347,0.0,1.0
2016-04-01,39.12,39.1799,38.68,38.68,46317,30.3842857576317,30.4308097534621,30.0425402123005,30.0425402123005,59633.4912873473,0.0,1.0
2016-04-04,38.73,39.15,38.73,39.15,97093,30.0813749333609,30.407586590268,30.0813749333609,30.407586590268,125007.979134279,0.0,1.0
2016-04-05,38.04,38.44,38.02,38.44,261009,29.5454557827278,29.8561335512107,29.5299218943037,29.8561335512107,336051.081188747,0.0,1.0
2016-04-06,38.7,38.71,38.15,38.2496,19681,30.0580741007247,30.0658410449367,29.6308921690606,29.7082509334129,25339.4378311695,0.0,1.0
2016-04-07,37.96,38.27,37.88,38.27,84646,29.4833202290312,29.7240954996055,29.4211846753346,29.7240954996055,108982.371559229,0.0,1.0
2016-04-08,38.63,38.75,38.45,38.625,102897,30.0037054912401,30.096908821785,29.8639004954228,29.9998220191341,132480.673467499,0.0,1.0
2016-04-11,39.0,39.26,39.0,39.09,33896,30.2910824270869,30.4930229766008,30.2910824270869,30.3609849249955,43641.3589108949,0.0,1.0
2016-04-12,39.45,39.52,39.05,39.08,59916,30.6405949166302,30.6949635261147,30.3299171481472,30.3532179807835,77142.3076618238,0.0,1.0
2016-04-13,39.84,39.89,39.67,39.71,28364,30.943505740901,30.9823404619614,30.8114676892958,30.8425354661441,36518.866655317,0.0,1.0
2016-04-14,39.69,39.81,39.63,39.81,30318,30.8270015777199,30.9202049082648,30.7803999124475,30.9202049082648,39034.6565807326,0.0,1.0
2016-04-15,39.6,39.74,39.54,39.67,67421,30.7570990798113,30.8658362987803,30.7104974145388,30.8114676892958,86805.0524879468,0.0,1.0
2016-04-18,39.77,39.951,39.49,39.6,74948,30.8891371314165,31.0297188216551,30.6716626934785,30.7570990798113,96496.1224821146,0.0,1.0
2016-04-19,40.31,40.4099,40.13,40.15,38067,31.3085521188685,31.3861438915471,31.1687471230512,31.1842810114753,49011.553270623,0.0,1.0
2016-04-20,40.07,40.31,39.911,40.05,115174,31.1221454577787,31.3085521188685,30.9986510448068,31.1066115693546,148287.404744023,0.0,1.0
2016-04-21,39.52,40.01,39.46,40.01,40875,30.6949635261147,31.0755437925063,30.6483618608423,31.0755437925063,52626.8747192244,0.0,1.0
2016-04-22,39.38,39.63,39.38,39.54,21126,30.5862263071457,30.7803999124475,30.5862263071457,30.7104974145388,27199.8863686442,0.0,1.0
2016-04-25,39.28,39.56,39.2,39.56,38757,30.5085568650249,30.726031302963,30.4464213113283,30.726031302963,49899.9335411127,0.0,1.0
2016-04-26,39.4683,39.525,39.34,39.42,24591,30.6548084245383,30.6988469982207,30.5551585302974,30.617294083994,31661.1003356684,0.0,1.0
2016-04-27,39.68,39.7899,39.2601,39.39,23333,30.8192346335079,30.9045933503986,30.4931006460429,30.5939932513577,30041.4157265728,0.0,1.0
2016-04-28,39.27,39.6344,39.24,39.41,89531,30.5007899208129,30.7838173679008,30.4774890881766,30.6095271397819,115271.846372768,0.0,1.0
2016-04-29,39.25,39.4,39.02,39.35,23295,30.4852560323887,30.6017601955698,30.306616315511,30.5629254745094,29992.4904363139,0.0,1.0
2016-05-02,39.32,39.44,39.11,39.44,30893,30.5396246418732,30.6328279724181,30.3765188134197,30.6328279724181,39774.9734728073,0.0,1.0
2016-05-03,38.56,38.94,38.51,38.89,37020,29.9493368817556,30.2444807618144,29.9105021606953,30.2056460407541,47663.5327732279,0.0,1.0
2016-05-04,38.08,38.47,37.9908,38.47,92283,29.5765235595761,29.879434383847,29.5072424172044,29.879434383847,118815.067393619,0.0,1.0
2016-05-05,38.07,38.6399,38.0001,38.58,27432,29.568756615364,30.0113947660101,29.5144656753216,29.9648707701798,35318.9095363368,0.0,1.0
2016-05-06,38.13,38.2195,38.0101,38.0101,19720,29.6153582806365,29.6848724313345,29.5222326195337,29.5222326195337,25389.6506290668,0.0,1.0
2016-05-09,37.52,37.85,37.37,37.85,66750,29.1415746837,29.3978838426984,29.0250705205189,29.3978838426984,85941.1348625866,0.0,1.0
2016-05-10,38.09,38.1299,37.69,37.69,314165,29.5842905037882,29.6152806111943,29.2736127353052,29.2736127353052,404489.837215049,0.0,1.0
2016-05-11,38.08,38.289,38.03,38.03,34695,29.5765235595761,29.7388526936084,29.5376888385157,29.5376888385157,44670.0775139692,0.0,1.0
2016-05-12,37.85,38.12,37.8001,38.12,117801,29.3978838426984,29.6075913364244,29.3591267910802,29.6075913364244,151669.687310076,0.0,1.0
2016-05-13,37.3912,37.7999,37.29,37.72,25848,29.0415364422485,29.3589714521959,28.9629349668223,29.2969135679414,33279.4974371256,0.0,1.0
2016-05-16,37.75,37.82,37.58,37.58,32103,29.3202144005777,29.3745830100622,29.1881763489724,29.1881763489724,41332.8577152602,0.0,1.0
2016-05-17,37.46,37.79,37.41,37.64,102822,29.0949730184275,29.351282177426,29.0561382973672,29.2347780142449,132384.11039462,0.0,1.0
2016-05-18,37.31,37.79,37.13,37.4,53003,28.9784688552464,29.351282177426,28.8386638594291,29.0483713531551,68241.7673576282,0.0,1.0
2016-05-19,36.95,37.13,36.7801,36.96,50502,28.6988588636118,28.8386638594291,28.5668984814487,28.7066258078239,65021.7107540127,0.0,1.0
2016-05-20,37.32,37.4299,37.27,37.38,72136,28.9862357994585,29.0715945163492,28.9474010783981,29.0328374647309,92875.6510029596,0.0,1.0
2016-05-23,37.26,37.4599,37.26,37.39,18263,28.9396341341861,29.0948953489854,28.9396341341861,29.040604408943,23513.7519999314,0.0,1.0
2016-05-24,37.62,38.27,37.45,37.56,49626,29.2192441258207,29.7240954996055,29.0872060742155,29.1726424605483,63893.8540627824,0.0,1.0
2016-05-25,37.7,37.82,37.57,37.72,38347,29.2813796795173,29.3745830100622,29.1804094047603,29.2969135679414,49372.0554093724,0.0,1.0
2016-05-26,38.0,38.12,37.8501,38.02,35955,29.5143880058795,29.6075913364244,29.3979615121405,29.5299218943037,46292.3371383416,0.0,1.0
2016-05-27,37.956,38.11,37.859,37.99,10512,29.4802134513464,29.5998243922123,29.4048740924893,29.5066210616674,13534.2802947642,0.0,1.0
2016-05-31,37.93,38.0901,37.83,37.9,75956,29.460019396395,29.5843681732303,29.3823499542743,29.4367185637588,97793.9301816124,0.0,1.0
2016-06-01,38.02,38.08,37.9,37.98,37647,29.5299218943037,29.5765235595761,29.4367185637588,29.4988541174554,48470.8000624988,0.0,1.0
2016-06-02,38.19,38.24,37.941,38.08,28434,29.6619599459089,29.7007946669693,29.4685630350283,29.5765235595761,36608.9921900043,0.0,1.0
2016-06-03,38.79,38.79,38.395,38.52,47096,30.1279765986333,30.1279765986333,29.8211823022564,29.9182691049073,60636.4597376537,0.0,1.0
2016-06-06,38.99,39.0558,38.76,38.76,34075,30.2833154828748,30.3344219757902,30.1046757659971,30.1046757659971,43871.8227781669,0.0,1.0
2016-06-07,39.26,39.3199,39.04,39.04,57914,30.4930229766008,30.5395469724311,30.3221502039352,30.3221502039352,74564.7173697654,0.0,1.0
2016-06-08,39.5,39.5,39.32,39.32,85819,30.6794296376905,30.6794296376905,30.5396246418732,30.5396246418732,110492.618019061,0.0,1.0
2016-06-09,39.09,39.19,38.98,38.98,67493,30.3609849249955,30.4386543671163,30.2755485386627,30.2755485386627,86897.7530379111,0.0,1.0
2016-06-10,38.22,38.5199,38.16,38.44,16898,29.6852607785451,29.9181914354652,29.6386591132727,29.8561335512107,21756.3040735279,0.0,1.0
2016-06-13,37.8,38.15,37.78,37.9,72967,29.359049121638,29.6308921690606,29.3435152332139,29.4367185637588,93945.5698504624,0.0,1.0
2016-06-14,37.85,38.05,37.6201,37.82,19319,29.3978838426984,29.5532227269399,29.2193217952628,29.3745830100622,24873.3600660721,0.0,1.0
2016-06-15,38.15,38.45,38.09,38.09,25741,29.6308921690606,29.8639004954228,29.5842905037882,29.5842905037882,33141.7341198179,0.0,1.0
2016-06-16,38.05,38.14,37.48,37.65,36298,29.5532227269399,29.6231252248485,29.1105069068517,29.2425449584569,46733.9522583096,0.0,1.0
2016-06-17,38.06,38.18,37.91,38.01,15812,29.6696375702625,29.7631834585555,29.5527052098963,29.6306601168071,20283.5211105909,0.139885,1.0
2016-06-20,38.52,38.7399,38.46,38.48,12827,30.0282301420524,30.1996529823493,29.9814571979059,29.997048179288,16454.3843464172,0.0,1.0
2016-06-21,38.79,38.8799,38.55,38.61,16109,30.2387083907116,30.3087898520245,30.0516166141256,30.0983895582721,20664.5105976795,0.0,1.0
2016-06-22,38.78,39.04,38.721,38.93,18874,30.2309129000205,30.4335956579887,30.1849195049431,30.3478452603868,24211.4329269727,0.0,1.0
2016-06-23,39.7,39.7,39.1,39.15,22753,30.9480980436002,30.9480980436002,30.4803686021352,30.5193460555906,29187.3865310697,0.0,1.0
2016-06-24,37.59,38.3062,37.46,37.55,26522,29.3032495077816,29.861562551077,29.2019081287976,29.2720675450173,34022.2329177265,0.0,1.0
2016-06-27,37.39,37.71,36.97,37.71,71091,29.14733969396,29.3967953960746,28.8199290849345,29.3967953960746,91195.0290458521,0.0,1.0
2016-06-28,38.36,38.4,38.1101,38.334,70178,29.903502290995,29.9346842537594,29.7086929786249,29.8832340151982,90023.8391410983,0.0,1.0
2016-06-29,39.14,39.16,38.9923,39.02,71895,30.5115505648995,30.5271415462817,30.3964111673922,30.4180046766065,92226.3945260518,0.0,1.0
2016-06-30,39.36,39.4399,39.08,39.25,22738,30.6830513601034,30.7453373307251,30.464777620753,30.5973009625014,29168.1446377823,0.0,1.0
2016-07-01,39.63,39.73,39.5101,39.69,33703,30.8935296087626,30.9714845156734,30.8000616753765,30.9403025529091,43233.9686308022,0.0,1.0
2016-07-05,39.14,39.39,38.9901,39.39,42202,30.5115505648995,30.7064378321766,30.3946961594402,30.7064378321766,54136.4253673891,0.0,1.0
2016-07-06,39.19,39.25,38.76,38.86,45280,30.5505280183549,30.5973009625014,30.2153219186384,30.2932768255492,58084.8618699441,0.0,1.0
2016-07-07,39.09,39.2599,38.9301,39.1101,20931,30.4725731114441,30.6050184982856,30.3479232152937,30.4882420477332,26850.1378931051,0.0,1.0
2016-07-08,39.8,39.8463,39.34,39.34,87104,31.026052950511,31.0621460724107,30.6674603787212,30.6674603787212,111736.391526493,0.0,1.0
2016-07-11,40.03,40.17,39.82,39.82,86258,31.2053492364059,31.3144861060811,31.0416439318932,31.0416439318932,110651.148745089,0.0,1.0
2016-07-12,40.4,40.545,40.29,40.29,55060,31.493782391976,31.6068170069967,31.4080319943741,31.4080319943741,70630.5762932667,0.0,1.0
2016-07-13,40.4,40.525,40.22,40.51,30232,31.493782391976,31.5912260256145,31.3534635595365,31.5795327895779,38781.3945241198,0.0,1.0
2016-07-14,40.78,40.9799,40.6986,40.7802,16853,31.7900110382372,31.9458428971519,31.7265557440117,31.790166948051,21618.9085047298,0.0,1.0
2016-07-15,40.63,40.71,40.48,40.71,62500,31.6730786778709,31.7354426033996,31.5561463175047,31.7354426033996,80174.5553637699,0.0,1.0
2016-07-18,40.91,40.96,40.54,40.56,42559,31.8913524172212,31.9303298706767,31.6029192616512,31.6185102430333,54594.382427627,0.0,1.0
2016-07-19,40.6,40.819,40.53,40.63,9229,31.6496922057977,31.8204134519324,31.5951237709601,31.6730786778709,11838.8955432357,0.0,1.0
2016-07-20,40.79,40.8999,40.72,40.72,37680,31.7978065289282,31.8834789716233,31.7432380940907,31.7432380940907,48335.6359377096,0.0,1.0
2016-07-21,40.8,40.9872,40.73,40.86,12295,31.8056020196193,31.9515336053564,31.7510335847817,31.8523749637658,15771.9385311608,0.0,1.0
2016-07-22,41.18,41.2153,40.95,41.0,53213,32.1018306658805,32.12934874802,31.9225343799856,31.961511833441,68261.2578331565,0.0,1.0
2016-07-25,40.81,40.97,40.7144,40.97,68498,31.8133975103104,31.9381253613677,31.7388726193037,31.9381253613677,87868.7470929202,0.0,1.0
2016-07-26,40.96,41.07,40.8601,41.07,19444,31.9303298706767,32.0160802682786,31.8524529186727,32.0160802682786,24942.6248718902,0.0,1.0
2016-07-27,41.17,41.27,40.93,41.06,16568,32.0940351751894,32.1719900821002,31.9069433986034,32.0082847775875,21253.312532271,0.0,1.0
2016-07-28,41.04,41.11,40.88,40.88,31773,31.9926937962053,32.0472622310429,31.867965945148,31.867965945148,40758.178361169,0.0,1.0
2016-07-29,41.46,41.5,41.02,41.02,29722,32.3201044052308,32.3512863679952,31.9771028148232,31.9771028148232,38127.1701523515,0.0,1.0
2016-08-01,41.4,41.68,41.35,41.68,40072,32.2733314610843,32.4916052004346,32.2343540076289,32.4916052004346,51404.0765205918,0.0,1.0
2016-08-02,41.18,41.4991,40.9601,41.42,21710,32.1018306658805,32.350584773833,31.9304078255836,32.2889224424665,27849.4335511591,0.0,1.0
2016-08-03,41.46,41.4899,41.0556,41.0559,19840,32.3201044052308,32.3434129223972,32.0048547616834,32.0050886264042,25450.6108546751,0.0,1.0
2016-08-04,41.68,41.9,41.5,41.5,29466,32.4916052004346,32.6631059956385,32.3512863679952,32.3512863679952,37798.7751735815,0.0,1.0
2016-08-05,42.2,42.23,41.83,41.87,103938,32.896970716371,32.9203571884442,32.6085375608009,32.6397195235652,133330.926966392,0.0,1.0
2016-08-08,42.23,42.34,42.1601,42.31,40569,32.9203571884442,33.0061075860461,32.8658667085136,32.9827211139729,52041.6245848445,0.0,1.0
2016-08-09,42.49,42.57,42.22,42.22,39227,33.1230399464124,33.1854038719411,32.9125616977531,32.9125616977531,50320.1165320736,0.0,1.0
2016-08-10,42.46,42.6459,42.3101,42.49,13923,33.0996534743391,33.2445716462864,32.9827990688798,33.1230399464124,17860.3253492763,0.0,1.0
2016-08-11,42.85,42.85,42.42,42.42,11940,33.4036776112914,33.4036776112914,33.0684715115748,33.0684715115748,15316.5470566946,0.0,1.0
2016-08-12,42.55,42.74,42.46,42.74,25175,33.1698128905589,33.3179272136895,33.0996534743391,33.3179272136895,32294.3109005265,0.0,1.0
2016-08-15,42.93,43.025,42.63,42.63,40513,33.46604153682,33.5400986983853,33.2321768160876,33.2321768160876,51969.7881832386,0.0,1.0
2016-08-16,42.87,42.9,42.7001,42.84,12970,33.4192685926735,33.4426550647468,33.286823205832,33.3958821206003,16637.8237290895,0.0,1.0
2016-08-17,42.48,42.7399,42.1601,42.59,28255,33.1152444557213,33.3178492587826,32.8658667085136,33.2009948533232,36245.3129888531,0.0,1.0
2016-08-18,42.97,43.0457,42.78,42.89,25571,33.4972234995844,33.5562353641159,33.3491091764538,33.4348595740557,32802.2968833113,0.0,1.0
2016-08-19,42.75,42.8,42.5199,42.67,11672,33.3257227043806,33.364700157836,33.1463484635787,33.2633587788519,14972.7585632947,0.0,1.0
2016-08-22,42.22,42.4,42.15,42.4,22758,32.9125616977531,33.0528805301926,32.8579932629156,33.0528805301926,29193.8004954988,0.0,1.0
2016-08-23,42.25,42.7199,42.25,42.61,171435,32.9359481698264,33.3022582774004,32.9359481698264,33.2165858347054,219915.598380606,0.0,1.0
2016-08-24,42.29,42.35,42.1501,42.2502,63780,32.9671301325907,33.0139030767372,32.8580712178225,32.9361040796402,81816.5302576199,0.0,1.0
2016-08-25,42.38,42.41,42.21,42.29,16269,33.0372895488105,33.0606760208837,32.9047662070621,32.9671301325907,20869.7574594107,0.0,1.0
2016-08-26,42.01,42.83,41.87,42.5542,108109,32.7488563932404,33.3880866299092,32.6397195235652,33.1730869966491,138681.456093149,0.0,1.0
2016-08-29,42.28,42.3303,42.04,42.04,12814,32.9593346418996,32.9985459600758,32.7722428653136,32.7722428653136,16437.7080389016,0.0,1.0
2016-08-30,42.36,42.59,42.29,42.59,154474,33.0216985674283,33.2009948533232,32.9671301325907,33.2009948533232,198158.148244208,0.0,1.0
2016-08-31,42.21,42.46,42.05,42.46,92286,32.9047662070621,33.0996534743391,32.7800383560047,33.0996534743391,118383.824260814,0.0,1.0
2016-09-01,42.37,42.38,42.04,42.31,28961,33.0294940581194,33.0372895488105,32.7722428653136,32.9827211139729,37150.9647662422,0.0,1.0
2016-09-02,42.81,42.91,42.51,42.91,26616,33.372495648527,33.4504505554379,33.1386309277946,33.4504505554379,34142.8154489936,0.0,1.0
2016-09-06,43.63,43.63,43.11,43.23,126167,34.0117258851959,34.0117258851959,33.6063603692595,33.6999062575525,161846.130025292,0.0,1.0
2016-09-07,43.5699,43.64,43.41,43.63,78222,33.9648749861425,34.019521375887,33.840225089992,34.0117258851959,100342.625114637,0.0,1.0
2016-09-08,43.61,43.765,43.5301,43.69,65356,33.9961349038137,34.1169650095255,33.9338489331919,34.0584988293424,83838.2118456727,0.0,1.0
2016-09-09,42.47,43.13,42.4,43.13,60378,33.1074489650302,33.6219513506417,33.0528805301926,33.6219513506417,77452.4688600592,0.0,1.0
2016-09-12,42.6,42.72,41.88,41.95,57135,33.2087903440143,33.3023362323073,32.6475150142563,32.7020834490939,73292.3715313439,0.0,1.0
2016-09-13,41.69,42.04,41.45,42.04,69069,32.4994006911257,32.7722428653136,32.3123089145397,32.7722428653136,88601.2218307236,0.0,1.0
2016-09-14,41.96,42.33,41.9518,42.04,25149,32.709878939785,32.9983120953551,32.7034866374183,32.7722428653136,32260.9582854951,0.0,1.0
2016-09-15,42.62,42.7354,42.14,42.39,127276,33.2243813253965,33.3143412879716,32.8501977722245,33.0450850395016,163268.747335667,0.0,1.0
2016-09-16,42.45,42.52,42.09,42.33,66702,33.0918579836481,33.1464264184856,32.8112203187691,32.9983120953551,85564.8510699867,0.0,1.0
2016-09-19,42.64,42.98,42.55,42.87,33651,33.2399723067786,33.5050189902755,33.1698128905589,33.4192685926735,43167.2634007396,0.0,1.0
2016-09-20,42.67,42.86,42.64,42.86,55369,33.2633587788519,33.4114731019825,33.2399723067786,33.4114731019825,71026.9592949851,0.0,1.0
2016-09-21,43.6,43.67,42.97,43.02,38922,33.9883394131226,34.0429078479602,33.4972234995844,33.5362009530398,49928.8647018984,0.0,1.0
2016-09-22,43.62,43.86,43.49,43.78,32934,34.0039303945048,34.1910221710908,33.9025890155207,34.1286582455621,42247.5009016063,0.0,1.0
2016-09-23,43.25,43.52,43.141,43.46,51286,33.7154972389347,33.925975487594,33.6305263904019,33.8792025434475,65789.3159421808,0.0,1.0
2016-09-26,42.8,43.0699,42.76,42.8,22516,33.364700157836,33.5751004515883,33.3335181950716,33.364700157836,28883.3646171302,0.0,1.0
2016-09-27,43.03,43.1299,42.7901,42.83,115516,33.5439964437309,33.6218733957348,33.3569826220518,33.3880866299092,148183.10299842,0.0,1.0
2016-09-28,43.47,43.541,42.8501,43.19,57804,33.8869980341385,33.9423460180452,33.4037555661983,33.6687242947882,74150.5599719577,0.0,1.0
2016-09-29,42.57,43.14,42.554,42.98,67388,33.1854038719411,33.6297468413328,33.1729310868353,33.5050189902755,86444.8469896594,0.0,1.0
2016-09-30,43.16,43.25,42.8,42.99,114222,33.645337822715,33.7154972389347,33.364700157836,33.5128144809665,146523.169004168,0.0,1.0
2016-10-03,43.5,43.51,43.14,43.23,100888,33.9103845062118,33.9181799969029,33.6297468413328,33.6999062575525,129418.40866464,0.0,1.0
2016-10-04,43.14,43.55,42.9501,43.4,99685,33.6297468413328,33.9493619596672,33.4817104731091,33.832429599301,127875.208822998,0.0,1.0
2016-10-05,43.76,43.81,43.37,43.44,1324169,34.1130672641799,34.1520447176354,33.8090431272277,33.8636115620653,1698634.57282381,0.0,1.0
2016-10-06,43.7,43.755,43.43,43.55,111007,34.0662943200334,34.1091695188344,33.8558160713742,33.9493619596672,142398.989876256,0.0,1.0
2016-10-07,43.59,43.8,43.3,43.72,113713,33.9805439224315,34.1442492269443,33.7544746923901,34.0818853014156,145870.227425286,0.0,1.0
2016-10-10,43.77,43.94,43.5995,43.7,181200,34.120862754871,34.2533860966194,33.9879496385881,34.0662943200334,232442.070910642,0.0,1.0
2016-10-11,42.89,43.12,42.71,43.12,387436,33.4348595740557,33.6141558599506,33.2945407416162,33.6141558599506,497000.144510681,0.0,1.0
2016-10-12,42.74,42.9851,42.66,42.79,79879,33.3179272136895,33.5089946905279,33.2555632881608,33.3569046671449,102468.212926441,0.0,1.0
2016-10-13,42.6,42.83,42.29,42.48,61858,33.2087903440143,33.3880866299092,32.9671301325907,33.1152444557213,79351.0023310732,0.0,1.0
2016-10-14,42.75,43.03,42.7161,42.93,28877,33.3257227043806,33.5439964437309,33.2992959909378,33.46604153682,37043.2101638333,0.0,1.0
2016-10-17,42.67,42.75,42.59,42.73,91439,33.2633587788519,33.3257227043806,33.2009948533232,33.3101317229984,117297.298686524,0.0,1.0
2016-10-18,43.35,43.35,43.12,43.25,39732,33.7934521458455,33.7934521458455,33.6141558599506,33.7154972389347,50967.9269394129,0.0,1.0
2016-10-19,43.56,43.598,43.2801,43.5,19578,33.9571574503583,33.9867803149844,33.7389616659149,33.9103845062118,25114.5191185902,0.0,1.0
2016-10-20,43.4997,43.61,43.3301,43.42,145108,33.9101506414911,33.9961349038137,33.7779391193703,33.8480205806831,186143.510075614,0.0,1.0
2016-10-21,43.51,43.5262,43.3301,43.36,16049,33.9181799969029,33.9308086918224,33.7779391193703,33.8012476365366,20587.5430245303,0.0,1.0
2016-10-24,43.63,43.74,43.5554,43.58,25251,34.0117258851959,34.0974762827978,33.9535715246404,33.9727484317404,32391.8031598488,0.0,1.0
2016-10-25,43.63,43.71,43.52,43.62,27606,34.0117258851959,34.0740898107245,33.925975487594,34.0039303945048,35412.7804059557,0.0,1.0
2016-10-26,43.38,43.5,43.24,43.43,28017,33.8168386179188,33.9103845062118,33.7077017482436,33.8558160713742,35940.0082820278,0.0,1.0
2016-10-27,43.09,43.44,43.07,43.44,45774,33.5907693878774,33.8636115620653,33.5751784064952,33.8636115620653,58718.5615555392,0.0,1.0
2016-10-28,42.92,43.2699,42.7645,43.0,35367,33.458246046129,33.73101026541,33.3370261658826,33.5206099716576,45368.5359928071,0.0,1.0
2016-10-31,43.0,43.28,43.0,43.05,43671,33.5206099716576,33.738883711008,33.5206099716576,33.559587425113,56020.8481166591,0.0,1.0
2016-11-01,42.85,43.24,42.53,43.17,182137,33.4036776112914,33.7077017482436,33.1542219091767,33.653133313406,233644.047844655,0.0,1.0
2016-11-02,42.28,42.65,42.16,42.58,116597,32.9593346418996,33.2477677974697,32.8657887536066,33.1931993626321,149569.802107992,0.0,1.0
2016-11-03,41.88,42.48,41.85,42.34,196578,32.6475150142563,33.1152444557213,32.6241285421831,33.0061075860461,252168.859908786,0.0,1.0
2016-11-04,41.56,41.84,41.55,41.75,33301,32.3980593121417,32.616333051492,32.3902638214506,32.5461736352722,42718.2858907023,0.0,1.0
2016-11-07,42.75,42.77,42.4391,42.46,73464,33.3257227043806,33.3413136857627,33.0833608987948,33.0996534743391,94239.0965639037,0.0,1.0
2016-11-08,42.84,43.0,42.39,42.45,68966,33.3958821206003,33.5206099716576,33.0450850395016,33.0918579836481,88469.094163484,0.0,1.0
2016-11-09,41.57,41.99,41.45,41.88,281002,32.4058548028327,32.7332654118582,32.3123089145397,32.6475150142563,360467.366501281,0.0,1.0
2016-11-10,40.74,41.39,40.64,41.39,229214,31.7588290754728,32.2655359703932,31.680874168562,32.2655359703932,294034.088530419,0.0,1.0
2016-11-11,40.21,40.4989,39.8063,40.34,153449,31.3456680688454,31.5708797949108,31.0309641096464,31.4470094478295,196843.285536242,0.0,1.0
2016-11-14,40.04,40.3,39.82,40.24,33619,31.213144727097,31.4158274850652,31.0416439318932,31.3690545409187,43126.2140283933,0.0,1.0
2016-11-15,40.85,40.85,40.2529,40.28,185326,31.8445794730747,31.8445794730747,31.3791107239102,31.400236503683,237734.874357537,0.0,1.0
2016-11-16,40.54,40.6199,40.255,40.31,106746,31.6029192616512,31.6652052322729,31.3807477769553,31.4236229757563,136933.009389775,0.0,1.0
2016-11-17,40.4,40.696,40.37,40.41,81576,31.493782391976,31.7245289164321,31.4703959199028,31.5015778826671,104645.112453678,0.0,1.0
2016-11-18,40.36,40.6286,40.34,40.34,69689,31.4626004292117,31.6719873091742,31.4470094478295,31.4470094478295,89396.553419932,0.0,1.0
2016-11-21,40.63,40.73,40.48,40.48,73853,31.6730786778709,31.7510335847817,31.5561463175047,31.5561463175047,94738.102996488,0.0,1.0
2016-11-22,41.03,41.06,40.8179,40.94,39046,31.9848983055142,32.0082847775875,31.8195559479564,31.9147388892945,50087.9310197402,0.0,1.0
2016-11-23,40.67,40.78,40.4218,40.63,39420,31.7042606406353,31.7900110382372,31.5107765616826,31.6730786778709,50567.6955590368,0.0,1.0
2016-11-25,40.87,41.04,40.793,41.04,11454,31.8601704544569,31.9926937962053,31.8001451761356,31.9926937962053,14693.1097141859,0.0,1.0
2016-11-28,40.92,41.099,40.9,40.9,42630,31.8991479079123,32.0386871912827,31.8835569265302,31.8835569265302,54685.4607225202,0.0,1.0
2016-11-29,41.1,41.1099,40.96,41.0,26001,32.0394667403518,32.047184276136,31.9303298706767,31.961511833441,33353.8978242141,0.0,1.0
2016-11-30,41.17,41.3,41.13,41.27,83827,32.0940351751894,32.1953765541735,32.0628532124251,32.1719900821002,107532.67923966,0.0,1.0
2016-12-01,40.59,40.87,40.5566,40.87,50948,31.6418967151066,31.8601704544569,31.6158597761984,31.8601704544569,65355.7319467735,0.0,1.0
2016-12-02,40.69,40.85,40.63,40.71,123912,31.7198516220174,31.8445794730747,31.6730786778709,31.7354426033996,158953.432067767,0.0,1.0
2016-12-05,40.73,40.905,40.68,40.78,857523,31.7510335847817,31.8874546718757,31.7120561313263,31.7900110382372,1100024.4038273,0.0,1.0
2016-12-06,41.02,41.055,40.83,40.83,80308,31.9771028148232,32.004387032242,31.8289884916926,31.8289884916926,103018.531074458,0.0,1.0
2016-12-07,41.58,41.6259,41.184,41.3,61465,32.4136502935238,32.4494315957959,32.1049488621569,32.1953765541735,78846.8647269459,0.0,1.0
2016-12-08,41.56,41.638,41.34,41.38,113156,32.3980593121417,32.4588641395321,32.2265585169378,32.2577404797022,145155.711787884,0.0,1.0
2016-12-09,41.37,41.4899,41.27,41.3,83229,32.2499449890111,32.3434129223972,32.1719900821002,32.1953765541735,106765.569093939,0.0,1.0
2016-12-12,41.06,41.25,40.9801,41.13,42456,32.0082847775875,32.1563991007181,31.9459988069657,32.0628532124251,54462.2547603874,0.0,1.0
2016-12-13,41.37,41.4876,41.2301,41.27,223322,32.2499449890111,32.3416199595382,32.1408860742428,32.1719900821002,286475.872847165,0.0,1.0
2016-12-14,40.39,41.1699,40.39,41.07,88509,31.4859869012849,32.0939572202825,31.4859869012849,32.0160802682786,113538.715531071,0.0,1.0
2016-12-15,40.61,40.72,40.43,40.64,161284,31.6574876964888,31.7432380940907,31.5171688640493,31.680874168562,206893.967796644,0.0,1.0
2016-12-16,39.73,39.94,39.69,39.88,56368,31.6233660541848,31.7905169948186,31.5915277797784,31.7427595832089,70817.9083834006,0.836229,1.0
2016-12-19,39.47,39.75,39.47,39.75,177692,31.416417270543,31.639285191388,31.416417270543,31.639285191388,223243.254620764,0.0,1.0
2016-12-20,39.41,39.51,39.32,39.46,110220,31.3686598589334,31.4482555449495,31.2970237415189,31.4084577019414,138474.841435183,0.0,1.0
2016-12-21,39.4,39.66,39.39,39.5,38235,31.3607002903318,31.5676490739736,31.3527407217302,31.4402959763479,48036.5229747254,0.0,1.0
2016-12-22,39.1,39.17,38.98,39.17,68869,31.1219132322836,31.1776302124948,31.0263984090643,31.1776302124948,86523.5334313158,0.0,1.0
2016-12-23,39.24,39.28,39.1,39.18,83464,31.2333471927061,31.2651854671125,31.1219132322836,31.1855897810964,104859.95432359,0.0,1.0
2016-12-27,39.31,39.368,39.2,39.29,97142,31.2890641729173,31.3352296708066,31.2015089182996,31.2731450357141,122044.302728149,0.0,1.0
2016-12-28,39.38,39.53,39.3,39.4,52172,31.3447811531286,31.4641746821527,31.2811046043157,31.3607002903318,65546.2658987151,0.0,1.0
2016-12-29,39.851,39.9268,39.64,39.64,136053,31.7196768342643,31.7800103642644,31.5517299367704,31.5517299367704,170930.117962085,0.0,1.0
2016-12-30,39.72,40.0499,39.67,39.95,71883,31.6154064855832,31.8779926537502,31.5756086425752,31.7984765634202,90310.1708118788,0.0,1.0
2017-01-03,40.19,40.27,40.0,40.0,153501,31.9895062098587,32.0531827586716,31.8382744064282,31.8382744064282,192850.903966087,0.0,1.0
2017-01-04,40.51,40.58,40.38,40.45,172464,32.2442124051102,32.2999293853214,32.1407380132893,32.1964549935005,216675.059456337,0.0,1.0
2017-01-05,40.81,40.88,40.65,40.65,627147,32.4829994631584,32.5387164433696,32.3556463655327,32.3556463655327,787915.817288612,0.0,1.0
2017-01-06,40.6,40.72,40.5901,40.66,92426,32.3158485225246,32.4113633457439,32.307968549609,32.3636059341343,116119.358505609,0.0,1.0
2017-01-09,40.59,40.67,40.54,40.67,49309,32.307888953923,32.3715655027359,32.268091110915,32.3715655027359,61949.3372920292,0.0,1.0
2017-01-10,40.86,41.0399,40.78,40.78,81445,32.5227973061664,32.6659899453093,32.4591207573536,32.4591207573536,102323.384691422,0.0,1.0
2017-01-11,41.24,41.27,40.79,40.93,46474,32.8252609130275,32.8491396188323,32.4670803259552,32.5785142863777,58387.5864712276,0.0,1.0
2017-01-12,41.42,41.46,41.34,41.43,24054,32.9685331478564,33.0003714222628,32.9048565990436,32.976492716458,30220.2307737425,0.0,1.0
2017-01-13,41.38,41.4133,41.24,41.24,10356,32.93669487345,32.9632002368933,32.8252609130275,32.8252609130275,13010.7553792665,0.0,1.0
2017-01-17,41.45,41.5,41.3601,41.43,69365,32.9924118536612,33.0322096966693,32.9208553319328,32.976492716458,87146.6827812692,0.0,1.0
2017-01-18,41.33,41.52,41.201,41.52,111908,32.8968970304419,33.0481288338725,32.7942185954812,33.0481288338725,140595.559384218,0.0,1.0
2017-01-19,41.21,41.36,41.08,41.36,68349,32.8013822072227,32.9207757362468,32.6979078154018,32.9207757362468,85870.2316934615,0.0,1.0
2017-01-20,41.37,41.3999,41.17,41.27,13517,32.9287353048484,32.9525344149672,32.7695439328162,32.8491396188323,16982.0761357228,0.0,1.0
2017-01-23,41.8224,41.83,41.55,41.61,21388,33.2888261883851,33.2948754605223,33.0720075396773,33.1197649512869,26870.8030177436,0.0,1.0
2017-01-24,42.17,42.26,42.02,42.02,57034,33.5655007929769,33.6371369103914,33.4461072639528,33.4461072639528,71654.6371476524,0.0,1.0
2017-01-25,42.56,42.56,42.34,42.39,51477,33.8759239684396,33.8759239684396,33.7008134592043,33.7406113022123,64673.102999083,0.0,1.0
2017-01-26,42.4,42.49,42.3101,42.49,32405,33.7485708708139,33.8202069882284,33.6770143490854,33.8202069882284,40712.0054137826,0.0,1.0
2017-01-27,42.39,42.39,42.257,42.33,22759,33.7406113022123,33.7406113022123,33.6347490398109,33.6928538906026,28593.2581765862,0.0,1.0
2017-01-30,42.18,42.24,42.1237,42.21,19795,33.5734603615785,33.6212177731882,33.5286479903515,33.5973390673834,24869.4382708171,0.0,1.0
2017-01-31,42.35,42.39,42.2,42.39,77466,33.7087730278059,33.7406113022123,33.5893794987818,33.7406113022123,97324.3700473408,0.0,1.0
2017-02-01,42.56,42.79,42.4,42.6,249957,33.8759239684396,34.0589940462766,33.7485708708139,33.907762242846,314033.350940066,0.0,1.0
2017-02-02,42.89,42.91,42.75,42.75,142602,34.1385897322926,34.1545088694959,34.0271557718701,34.0271557718701,179157.950810561,0.0,1.0
2017-02-03,43.35,43.42,43.16,43.16,139513,34.5047298879666,34.5604468681778,34.353498084536,34.353498084536,175277.087217807,0.0,1.0
2017-02-06,43.25,43.37,43.2,43.35,46658,34.4251342019505,34.5206490251698,34.3853363589425,34.5047298879666,58618.7547784683,0.0,1.0
2017-02-07,43.13,43.28,43.11,43.19,41116,34.3296193787312,34.4490129077553,34.313700241528,34.3773767903409,51656.0658723371,0.0,1.0
2017-02-08,43.46,43.475,43.2747,43.29,32872,34.5922851425842,34.6042244954867,34.4447943363965,34.4569724763569,41298.7206283556,0.0,1.0
2017-02-09,43.67,43.72,43.6,43.69,65100,34.759436083218,34.799233926226,34.7037191030067,34.7753552204212,81788.3521813684,0.0,1.0
2017-02-10,43.99,43.99,43.7082,43.76,36067,35.0141422784694,35.0141422784694,34.7898416352761,34.8310722006325,45312.7572676715,0.0,1.0
2017-02-13,44.14,44.16,43.9234,43.98,60480,35.1335358074935,35.1494549446967,34.9611315515827,35.0061827098678,75984.0175104327,0.0,1.0
2017-02-14,44.14,44.18,43.85,44.08,39262,35.1335358074935,35.1653740819,34.9027083180469,35.0857783958839,49326.7939069876,0.0,1.0
2017-02-15,44.25,44.328,44.0,44.01,150124,35.2210910621112,35.2831756972037,35.022101847071,35.0300614156726,188608.211718522,0.0,1.0
2017-02-16,44.14,44.29,44.11,44.29,26149,35.1335358074935,35.2529293365176,35.1096571016887,35.2529293365176,32852.2829675976,0.0,1.0
2017-02-17,44.17,44.17,43.9877,44.0,59499,35.1574145132983,35.1574145132983,35.012311577691,35.022101847071,74751.5386549808,0.0,1.0
2017-02-21,44.4,44.49,44.262,44.33,24182,35.3404845911353,35.4121207085498,35.2306425444331,35.2847676109241,30381.0435092143,0.0,1.0
2017-02-22,44.37,44.4566,44.3,44.43,167660,35.3166058853305,35.3855357494204,35.2608889051192,35.3643632969401,210639.55647816,0.0,1.0
2017-02-23,44.45,44.62,44.45,44.62,231325,35.3802824341433,35.5155951003707,35.3802824341433,35.5155951003707,290625.047132951,0.0,1.0
2017-02-24,44.21,44.29,44.12,44.17,36614,35.1892527877048,35.2529293365176,35.1176166702903,35.1574145132983,45999.9804419143,0.0,1.0
2017-02-27,44.12,44.3,44.11,44.19,26705,35.1176166702903,35.2608889051192,35.1096571016887,35.1733336505016,33550.8132873033,0.0,1.0
2017-02-28,44.02,44.29,43.97,44.26,73606,35.0380209842742,35.2529293365176,34.9982231412662,35.2290506307128,92474.860993269,0.0,1.0
2017-03-01,44.62,44.68,44.26,44.26,115106,35.5155951003707,35.5633525119803,35.2290506307128,35.2290506307128,144613.365072021,0.0,1.0
2017-03-02,43.92,44.13,43.89,44.11,51850,34.9584252982582,35.1255762388919,34.9345465924534,35.1096571016887,65141.7213610438,0.0,1.0
2017-03-03,44.17,44.26,44.0018,44.17,109619,35.1574145132983,35.2290506307128,35.0235345694193,35.1574145132983,137719.775388163,0.0,1.0
2017-03-06,44.16,44.327,44.06,44.25,32596,35.1494549446967,35.2823797403436,35.0698592586807,35.2210910621112,40951.9681674945,0.0,1.0
2017-03-07,44.24,44.343,44.2,44.26,23916,35.2131314935096,35.2951150501061,35.1812932191032,35.2290506307128,30046.8545433119,0.0,1.0
2017-03-08,43.87,44.17,43.87,44.09,18236,34.9186274552501,35.1574145132983,34.9186274552501,35.0937379644855,22910.7894067502,0.0,1.0
2017-03-09,43.58,43.77,43.46,43.77,47989,34.6877999658035,34.8390317692341,34.5922851425842,34.8390317692341,60290.9559574761,0.0,1.0
2017-03-10,43.9,43.91,43.68,43.79,37307,34.942506161055,34.9504657296566,34.7673956518196,34.8549509064373,46870.6306425547,0.0,1.0
2017-03-13,44.31,44.36,44.16,44.16,23059,35.2688484737208,35.3086463167289,35.1494549446967,35.1494549446967,28970.1630253484,0.0,1.0
2017-03-14,44.19,44.2999,44.13,44.25,17857,35.1733336505016,35.2608093094332,35.1255762388919,35.2210910621112,22434.6329478141,0.0,1.0
2017-03-15,45.16,45.22,44.326,44.43,41656,35.9454118048574,35.9931692164671,35.2815837834834,35.3643632969401,52334.4946001089,0.0,1.0
2017-03-16,45.3,45.43,45.27,45.41,50430,36.0568457652799,36.1603201571008,36.0329670594751,36.1444010198976,63357.7050769035,0.0,1.0
2017-03-17,45.31,45.4403,45.31,45.4,134019,36.0648053338816,36.1685185127605,36.0648053338816,36.136441451296,168374.703087478,0.0,1.0
2017-03-20,45.7925,45.81,45.4701,45.55,42224,36.4488545189091,36.4627837639619,36.1922380271933,36.2558349803201,53048.101113765,0.0,1.0
2017-03-21,45.11,45.83,45.1,45.83,27494,35.9056139618494,36.4787029011651,35.8976543932478,36.4787029011651,34542.0730395475,0.0,1.0
2017-03-22,45.47,45.49,45.14,45.22,65372,36.1921584315073,36.2080775687105,35.9294926676542,35.9931692164671,82130.079244246,0.0,1.0
2017-03-23,45.56,45.65,45.39,45.39,34376,36.2637945489217,36.3354306663362,36.1284818826944,36.1284818826944,43188.2702701494,0.0,1.0
2017-03-24,45.57,45.6795,45.475,45.53,26758,36.2717541175233,36.3589113937109,36.1961382158081,36.2399158431169,33617.3998105846,0.0,1.0
2017-03-27,45.35,45.4299,45.06,45.3,55369,36.096643608288,36.1602405614148,35.8658161188414,36.0568457652799,69562.8152370229,0.0,1.0
2017-03-28,45.42,45.51,45.26,45.33,21925,36.1523605884992,36.2239967059137,36.0250074908735,36.0807244710848,27545.4626970277,0.0,1.0
2017-03-29,45.57,45.58,45.301,45.36,31398,36.2717541175233,36.2797136861249,36.0576417221401,36.1046031768896,39446.8614714379,0.0,1.0
2017-03-30,45.45,45.6096,45.4,45.4,16486,36.1762392943041,36.3032740091857,36.136441451296,36.136441451296,20712.1777889714,0.0,1.0
2017-03-31,45.38,45.5,45.2849,45.32,127929,36.1205223140928,36.2160371373121,36.0448268166915,36.0727649024832,160723.534657608,0.0,1.0
2017-04-03,45.67,45.69,45.34,45.52,179449,36.3513498035394,36.3672689407426,36.0886840396864,36.2319562745153,225450.660685014,0.0,1.0
2017-04-04,45.9,45.92,45.55,45.55,147736,36.5344198813764,36.5503390185796,36.2558349803201,36.2558349803201,185608.049122375,0.0,1.0
2017-04-05,45.89,46.2,45.86,46.07,1511462,36.5264603127748,36.7732069394246,36.5025816069699,36.6697325476037,1898924.52173203,0.0,1.0
2017-04-06,45.78,45.9,45.68,45.89,195843,36.4389050581571,36.5344198813764,36.359309372141,36.5264603127748,246047.254320365,0.0,1.0
2017-04-07,45.8,45.95,45.74,45.81,167055,36.4548241953603,36.5742177243844,36.4070667837507,36.4627837639619,209879.465033157,0.0,1.0
2017-04-10,45.65,45.69,45.5,45.66,81374,36.3354306663362,36.3672689407426,36.2160371373121,36.3433902349378,102234.183877215,0.0,1.0
2017-04-11,45.54,45.63,45.38,45.63,312445,36.2478754117185,36.319511529133,36.1205223140928,36.319511529133,392540.118238213,0.0,1.0
2017-04-12,45.57,45.62,45.32,45.56,74060,36.2717541175233,36.3115519605314,36.0727649024832,36.2637945489217,93045.2436643956,0.0,1.0
2017-04-13,45.43,45.77,45.42,45.68,62880,36.1603201571008,36.4309454895555,36.1523605884992,36.359309372141,78999.2563005292,0.0,1.0
2017-04-17,45.6,45.64,45.4,45.46,62717,36.2956328233282,36.3274710977346,36.136441451296,36.1841988629057,78794.4713327017,0.0,1.0
2017-04-18,45.28,45.37,45.16,45.36,116414,36.0409266280767,36.1125627454912,35.9454118048574,36.1046031768896,146256.670212624,0.0,1.0
2017-04-19,45.07,45.32,44.9918,45.3,69097,35.873775687443,36.0727649024832,35.8115318609784,36.0568457652799,86809.981116375,0.0,1.0
2017-04-20,45.39,45.42,45.22,45.35,71896,36.1284818826944,36.1523605884992,35.9931692164671,36.096643608288,90326.5033553252,0.0,1.0
2017-04-21,45.36,45.39,45.26,45.36,58773,36.1046031768896,36.1284818826944,36.0250074908735,36.1046031768896,73839.4289209765,0.0,1.0
2017-04-24,45.76,45.8,45.62,45.72,42412,36.4229859209539,36.4548241953603,36.3115519605314,36.3911476465474,53284.2948189892,0.0,1.0
2017-04-25,46.115,46.18,45.95,45.97,325461,36.7055506063109,36.7572878022214,36.5742177243844,36.5901368615876,408892.763276503,0.0,1.0
2017-04-26,45.98,46.16,45.9599,46.09,80098,36.5980964301892,36.7413686650181,36.5820976973,36.6856516848069,100631.08192048,0.0,1.0
2017-04-27,45.95,46.07,45.9,46.07,87637,36.5742177243844,36.6697325476037,36.5344198813764,36.6697325476037,110102.700769871,0.0,1.0
2017-04-28,46.17,46.24,46.07,46.18,74333,36.7493282336198,36.805045213831,36.6697325476037,36.7572878022214,93388.2270767689,0.0,1.0
2017-05-01,46.39,46.51,46.28,46.34,88606,36.9244387428551,37.0199535660744,36.8368834882374,36.8846408998471,111320.103431372,0.0,1.0
2017-05-02,46.66,46.7,46.47,46.5,166434,37.1393470950985,37.1711853695049,36.988115291668,37.0119939974728,209099.271996219,0.0,1.0
2017-05-03,46.31,46.46,46.2,46.46,159871,36.8607621940423,36.9801557230664,36.7732069394246,36.9801557230664,200853.850254801,0.0,1.0
2017-05-04,46.01,46.21,45.97,46.21,35137,36.621975135994,36.7811665080262,36.5901368615876,36.7811665080262,44144.3522365092,0.0,1.0
2017-05-05,46.24,46.28,45.95,45.95,35871,36.805045213831,36.8368834882374,36.5742177243844,36.5742177243844,45066.5127664803,0.0,1.0
2017-05-08,45.93,46.12,45.93,46.02,37813,36.5582985871812,36.7095303906117,36.5582985871812,36.6299347045957,47506.3434874667,0.0,1.0
2017-05-09,45.98,46.1199,45.89,45.9,194405,36.5980964301892,36.7094507949257,36.5264603127748,36.5344198813764,244240.623745299,0.0,1.0
2017-05-10,46.33,46.37,46.1915,46.2,69458,36.8766813312455,36.9085196056519,36.7664413061132,36.7732069394246,87263.5232843853,0.0,1.0
2017-05-11,46.31,46.34,46.08,46.3,62278,36.8607621940423,36.8846408998471,36.6776921162053,36.8528026254406,78242.9339040132,0.0,1.0
2017-05-12,46.26,46.36,46.26,46.31,67241,36.8209643510342,36.9005600370503,36.8209643510342,36.8607621940423,84478.1964520338,0.0,1.0
2017-05-15,46.67,46.68,46.38,46.5,49482,37.1473066637001,37.1552662323017,36.9164791742535,37.0119939974728,62166.6857548153,0.0,1.0
2017-05-16,46.79,46.8,46.65,46.65,33979,37.2428214869194,37.250781055521,37.1313875264969,37.1313875264969,42689.4995202875,0.0,1.0
2017-05-17,46.13,46.52,46.13,46.52,36030,36.7174899592133,37.027913134676,36.7174899592133,37.027913134676,45266.2723363242,0.0,1.0
2017-05-18,45.42,45.6803,45.24,45.58,88113,36.1523605884992,36.3595481591991,36.0090883536703,36.2797136861249,110700.723129907,0.0,1.0
2017-05-19,46.25,46.3024,45.92,45.92,36730,36.8130047824326,36.854712921905,36.5503390185796,36.5503390185796,46145.7169834357,0.0,1.0
2017-05-22,46.09,46.18,46.03,46.09,46373,36.6856516848069,36.7572878022214,36.6378942731973,36.6856516848069,58260.6951721444,0.0,1.0
2017-05-23,45.91,45.955,45.81,45.9,27006,36.542379449978,36.5781975086852,36.4627837639619,36.5344198813764,33928.9744855612,0.0,1.0
2017-05-24,46.04,46.0799,45.89,45.96,17734,36.6458538417989,36.6776125205193,36.5264603127748,36.582177292986,22280.1019598216,0.0,1.0
2017-05-25,46.23,46.34,46.1914,46.29,35173,36.7970856452294,36.8846408998471,36.7663617104272,36.844843056839,44189.5808183606,0.0,1.0
2017-05-26,46.27,46.36,46.2454,46.32,51256,36.8289239196358,36.9005600370503,36.8093433808759,36.8687217626439,64395.449760495,0.0,1.0
2017-05-30,46.12,46.15,46.04,46.13,32416,36.7095303906117,36.7334090964165,36.6458538417989,36.7174899592133,40725.8252582372,0.0,1.0
2017-05-31,46.05,46.19,45.94,46.19,44410,36.6538134104005,36.765247370823,36.5662581557828,36.765247370823,55794.4811117445,0.0,1.0
2017-06-01,46.32,46.32,46.13,46.22,82017,36.8687217626439,36.8687217626439,36.7174899592133,36.7891260766278,103042.016603061,0.0,1.0
2017-06-02,46.62,46.65,46.509,46.59,55284,37.1075088206921,37.1313875264969,37.0191576092142,37.0836301148873,69456.0255298736,0.0,1.0
2017-06-05,46.62,46.7,46.61,46.69,89900,37.1075088206921,37.1711853695049,37.0995492520905,37.1632258009033,112945.819679033,0.0,1.0
2017-06-06,46.75,46.8,46.6,46.6,24279,37.210983212513,37.250781055521,37.0915896834889,37.0915896834889,30502.909410314,0.0,1.0
2017-06-07,46.7,46.7403,46.5,46.63,28561,37.1711853695049,37.2032624309694,37.0119939974728,37.1154683892937,35882.5979516447,0.0,1.0
2017-06-08,46.95,46.95,46.72,46.93,38753,37.3701745845451,37.3701745845451,37.1871045067081,37.3542554473419,48687.3120135879,0.0,1.0
2017-06-09,46.63,46.95,46.47,46.88,61390,37.1154683892937,37.3701745845451,36.988115291668,37.3144576043339,77127.2955516775,0.0,1.0
2017-06-12,46.55,46.56,46.34,46.53,47716,37.0517918404808,37.0597514090824,36.8846408998471,37.0358727032776,59947.9725451026,0.0,1.0
2017-06-13,46.72,46.728,46.57,46.63,58901,37.1871045067081,37.1934721615894,37.067710977684,37.1154683892937,74000.2416564484,0.0,1.0
2017-06-14,46.7,46.914,46.4853,46.87,103126,37.1711853695049,37.3415201375793,37.0002934316284,37.3064980357322,129562.298111456,0.0,1.0
2017-06-15,46.39,46.41,46.16,46.25,69575,36.9244387428551,36.9403578800583,36.7413686650181,36.8130047824326,87410.5161754026,0.0,1.0
2017-06-16,46.34,46.4,46.16,46.3028,21259,37.0114368276707,37.0593584118239,36.867672075211,36.9817254454957,26617.2336023303,0.1593,1.0
2017-06-19,46.49,46.499,46.311,46.33,49962,37.1312407880537,37.1384290256767,36.9882747286633,37.0034498969785,62554.6933176361,0.0,1.0
2017-06-20,46.01,46.3,46.01,46.3,70085,36.747868114828,36.9794891049019,36.747868114828,36.9794891049019,87749.603321855,0.0,1.0
2017-06-21,46.35,46.49,46.22,46.42,77609,37.0194237583629,37.1312407880537,36.9155936593642,37.0753322732083,97169.9930685003,0.0,1.0
2017-06-22,46.3668,46.49,46.2965,46.34,48778,37.0328418019258,37.1312407880537,36.9766936791596,37.0114368276707,61072.2715393229,0.0,1.0
2017-06-23,46.45,46.5599,46.35,46.35,34143,37.0992930652849,37.1870694335922,37.0194237583629,37.0194237583629,42748.5868048527,0.0,1.0
2017-06-26,46.82,46.85,46.675,46.78,61287,37.3948095008964,37.4187702929731,37.2789990058595,37.3628617781276,76734.1077090182,0.0,1.0
2017-06-27,46.39,46.67,46.365,46.58,41636,37.0513714811317,37.2750055405134,37.0314041544012,37.2031231642836,52130.1631434509,0.0,1.0
2017-06-28,46.68,46.7,46.4052,46.49,16584,37.2829924712056,37.29896633259,37.0635116157838,37.1312407880537,20763.9212597509,0.0,1.0
2017-06-29,46.23,46.5499,46.02,46.46,44534,36.9235805900564,37.1790825029,36.7558550455202,37.1072799959771,55758.5907731397,0.0,1.0
2017-06-30,46.67,46.75,46.59,46.59,53213,37.2750055405134,37.338900986051,37.2111100949758,37.2111100949758,66625.0929808928,0.0,1.0
2017-07-03,46.72,46.8999,46.684,46.8,28664,37.3149401939744,37.4586250771271,37.2861872434825,37.378835639512,35888.6299438918,0.0,1.0
2017-07-05,46.85,46.86,46.48,46.7,24575,37.4187702929731,37.4267572236653,37.1232538573615,37.29896633259,30769.0162179437,0.0,1.0
2017-07-06,46.41,46.63,46.41,46.55,83471,37.0673453425161,37.2430578177446,37.0673453425161,37.1791623722069,104509.483325655,0.0,1.0
2017-07-07,46.57,46.689,46.46,46.61,47893,37.1951362335914,37.2901807088286,37.1072799959771,37.2270839563602,59964.2113418506,0.0,1.0
2017-07-10,46.73,46.85,46.52,46.52,123190,37.3229271246666,37.4187702929731,37.1552015801303,37.1552015801303,154239.475397294,0.0,1.0
2017-07-11,46.89,46.91,46.66,46.77,31870,37.4507180157419,37.4666918771263,37.2670186098212,37.3548748474354,39902.6875632092,0.0,1.0
2017-07-12,47.54,47.57,47.27,47.32,32171,37.9698685107351,37.9938293028117,37.7542213820456,37.7941560355066,40279.5532348919,0.0,1.0
2017-07-13,47.61,47.62,47.4,47.52,63124,38.0257770255805,38.0337639562727,37.8580514810442,37.9538946493507,79034.115147161,0.0,1.0
2017-07-14,48.03,48.14,47.9,47.9,25650,38.3612281146531,38.4490843522673,38.2573980156544,38.2573980156544,32114.9650453818,0.0,1.0
2017-07-17,47.85,47.92,47.8,47.92,32297,38.2174633621934,38.2733718770388,38.1775287087324,38.2733718770388,40437.3109579219,0.0,1.0
2017-07-18,47.93,47.99,47.75,47.75,18615,38.281358807731,38.3292803918842,38.1375940552714,38.1375940552714,23306.8255095432,0.0,1.0
2017-07-19,48.28,48.3,48.2,48.25,34015,38.5609013819581,38.5768752433425,38.4970059364205,38.5369405898815,42588.324990981,0.0,1.0
2017-07-20,48.22,48.27,48.15,48.25,150648,38.5129797978049,38.5529144512659,38.4570712829595,38.5369405898815,188618.138563613,0.0,1.0
2017-07-21,48.11,48.21,48.0,48.21,53331,38.4251235601907,38.5049928671127,38.3372673225764,38.5049928671127,66772.8343405558,0.0,1.0
2017-07-24,48.2,48.3,48.085,48.3,28338,38.4970059364205,38.5768752433425,38.4051562334602,38.5768752433425,35480.4631366873,0.0,1.0
2017-07-25,48.14,48.3599,48.1,48.32,25245,38.4490843522673,38.6247169581888,38.4171366294985,38.592849104727,31607.8866499284,0.0,1.0
2017-07-26,48.46,48.51,48.15,48.19,31714,38.7046661344178,38.7446007878788,38.4570712829595,38.4890190057283,39707.3684775531,0.0,1.0
2017-07-27,47.97,48.49,47.895,48.49,201613,38.3133065304998,38.7286269264944,38.2534045503083,38.7286269264944,252428.633438385,0.0,1.0
2017-07-28,48.12,48.14,48.03,48.04,164005,38.4331104908829,38.4490843522673,38.3612281146531,38.3692150453453,205341.709250208,0.0,1.0
2017-07-31,48.16,48.24,48.1,48.22,186602,38.4650582136517,38.5289536591893,38.4171366294985,38.5129797978049,233634.179625666,0.0,1.0
2017-08-01,48.38,48.44,48.21,48.37,79028,38.6407706888802,38.6886922730334,38.5049928671127,38.632783758188,98946.6455207185,0.0,1.0
2017-08-02,48.49,48.5,48.2201,48.38,62893,38.7286269264944,38.7366138571866,38.5130596671118,38.6407706888802,78744.8926549395,0.0,1.0
2017-08-03,48.35,48.47,48.34,48.37,102062,38.6168098968036,38.71265306511,38.6088229661114,38.632783758188,127786.259745098,0.0,1.0
2017-08-04,48.67,48.67,48.42,48.56,36144,38.8723916789541,38.8723916789541,38.672718411649,38.7845354413398,45253.9296920187,0.0,1.0
2017-08-07,48.9,48.91,48.69,48.69,38210,39.0560910848748,39.0640780155669,38.8883655403385,38.8883655403385,47840.6555315414,0.0,1.0
2017-08-08,48.69,48.9314,48.69,48.83,28900,38.8883655403385,39.0811700472483,38.8883655403385,39.0001825700293,36184.1126632177,0.0,1.0
2017-08-09,48.44,48.49,48.22,48.39,19062,38.6886922730334,38.7286269264944,38.5129797978049,38.6487576195724,23866.4898126732,0.0,1.0
2017-08-10,47.26,47.78,47.22,47.78,83873,37.7462344513534,38.161554847348,37.7142867285846,38.161554847348,105012.805584846,0.0,1.0
2017-08-11,47.46,47.6299,47.31,47.44,40798,37.9059730651975,38.041671017658,37.7861691048144,37.889999203813,51080.9490807596,0.0,1.0
2017-08-14,47.73,47.9,47.63,47.78,29398,38.1216201938869,38.2573980156544,38.0417508869649,38.161554847348,36807.6312828123,0.0,1.0
2017-08-15,47.62,47.701,47.47,47.59,20603,38.0337639562727,38.0984580948796,37.9139599958897,38.0098031641961,25795.8918062379,0.0,1.0
2017-08-16,48.15,48.16,47.86,47.86,27399,38.4570712829595,38.4650582136517,38.2254502928856,38.2254502928856,34304.7924864879,0.0,1.0
2017-08-17,47.6,48.21,47.6,48.13,79444,38.0177900948883,38.5049928671127,38.0177900948883,38.4410974215751,99467.4964158016,0.0,1.0
2017-08-18,48.02,48.215,47.81,47.84,33289,38.3532411839609,38.5089863324588,38.1855156394246,38.2094764315012,41679.3400154274,0.0,1.0
2017-08-21,48.28,48.35,48.2,48.22,19298,38.5609013819581,38.6168098968036,38.4970059364205,38.5129797978049,24161.9725319992,0.0,1.0
2017-08-22,48.54,48.6238,48.42,48.42,22273,38.7685615799554,38.8354920591561,38.672718411649,38.672718411649,27886.8076590951,0.0,1.0
2017-08-23,48.77,48.81,48.52,48.52,37608,38.9522609858761,38.9842087086449,38.752587718571,38.752587718571,47086.9241881762,0.0,1.0
2017-08-24,48.84,48.98,48.8,48.89,48362,39.0081695007215,39.1199865304124,38.9762217779527,39.0481041541825,60551.42064424,0.0,1.0
2017-08-25,49.12,49.2584,49.0606,49.08,23034,39.2318035601032,39.3423426808833,39.1843611917915,39.1998558373344,28839.6142243791,0.0,1.0
2017-08-28,49.28,49.37,49.28,49.37,22541,39.3595944511785,39.4314768274083,39.3595944511785,39.4314768274083,28222.3558318889,0.0,1.0
2017-08-29,49.21,49.2699,48.95,48.95,19803,39.3036859363331,39.3515276511794,39.0960257383358,39.0960257383358,24794.2554695398,0.0,1.0
2017-08-30,49.35,49.41,49.11,49.11,33045,39.4155029660239,39.4634245501771,39.223816629411,39.223816629411,41373.8409327346,0.0,1.0
2017-08-31,49.64,49.79,49.49,49.57,35535,39.6471239560978,39.7669279164809,39.5273199957148,39.5912154412524,44491.4340307073,0.0,1.0
2017-09-01,50.05,50.11,49.93,49.93,80126,39.9745881144781,40.0225096986314,39.8787449461717,39.8787449461717,100321.391392837,0.0,1.0
2017-09-05,50.0,50.28,49.8,50.19,48774,39.9346534610171,40.1582875203988,39.7749148471731,40.086405144169,61067.2633576395,0.0,1.0
2017-09-06,50.22,50.37,50.06,50.23,189974,40.1103659362456,40.2301698966287,39.9825750451703,40.1183528669378,237856.076784848,0.0,1.0
2017-09-07,50.58,50.5908,50.39,50.5,42672,40.3978954411649,40.4065213263125,40.2461437580131,40.3339999956273,53427.282199475,0.0,1.0
2017-09-08,50.33,50.57,50.31,50.57,25850,40.1982221738598,40.3899085104727,40.1822483124754,40.3899085104727,32365.3741295563,0.0,1.0
2017-09-11,50.81,50.84,50.58,50.68,23528,40.5815948470856,40.6055556391622,40.3978954411649,40.477764748087,29458.1246622902,0.0,1.0
2017-09-12,50.74,50.84,50.6912,50.79,25212,40.5256863322402,40.6055556391622,40.4867101104622,40.5656209857012,31566.5691510396,0.0,1.0
2017-09-13,50.41,50.57,50.41,50.48,40506,40.2621176193975,40.3899085104727,40.2621176193975,40.3180261342429,50715.3518178649,0.0,1.0
2017-09-14,50.67,50.71,50.34,50.34,63064,40.4697778173948,40.5017255401636,40.206209104552,40.206209104552,78958.9924219086,0.0,1.0
2017-09-15,51.0,51.05,50.79,50.88,60277,40.7333465302375,40.7732811836985,40.5656209857012,40.637503361931,75469.5418339367,0.0,1.0
2017-09-18,50.85,50.99,50.71,50.99,54075,40.6135425698544,40.7253595995453,40.5017255401636,40.7253595995453,67704.356133685,0.0,1.0
2017-09-19,50.78,50.83,50.57,50.72,22398,40.557634055009,40.59756870847,40.3899085104727,40.5097124708558,28043.3133367041,0.0,1.0
2017-09-20,50.39,50.8,50.19,50.8,34932,40.2461437580131,40.5736079163934,40.086405144169,40.5736079163934,43736.4506419211,0.0,1.0
2017-09-21,50.6,50.74,50.5085,50.65,22785,40.4138693025493,40.5256863322402,40.3407888867157,40.4538039560103,28527.8549145819,0.0,1.0
2017-09-22,50.19,50.45,50.09,50.45,23380,40.086405144169,40.2940653421663,40.006535837247,40.2940653421663,29272.821940001,0.0,1.0
2017-09-25,49.17,49.52,49.05,49.52,18280,39.2717382135642,39.5512807877914,39.1758950452578,39.5512807877914,22887.3902935509,0.0,1.0
2017-09-26,49.23,49.36,49.15,49.26,19281,39.3196597977175,39.4234898967161,39.2557643521798,39.3436205897941,24140.6877598443,0.0,1.0
2017-09-27,49.0,49.06,48.85,49.02,247220,39.1359603917968,39.18388197595,39.0161564314137,39.1519342531812,309530.66894812,0.0,1.0
2017-09-28,49.2,49.2,48.83,48.95,36186,39.2956990056409,39.2956990056409,39.0001825700293,39.0960257383358,45306.5155996953,0.0,1.0
2017-09-29,49.55,49.6776,49.452,49.48,99695,39.575241579868,39.6771548155005,39.4969696590844,39.5193330650226,124822.668233892,0.0,1.0
2017-10-02,49.69,49.78,49.62,49.68,46577,39.6870586095588,39.7589409857887,39.6311500947134,39.6790716788666,58316.5195679824,0.0,1.0
2017-10-03,49.9,49.96,49.7037,49.72,90272,39.8547841540951,39.9027057382483,39.6980007046071,39.7110194016354,113024.64423301,0.0,1.0
2017-10-04,49.93,49.965,49.81,49.82,56816,39.8787449461717,39.9066992035944,39.7829017778653,39.7908887085575,71136.2126322968,0.0,1.0
2017-10-05,50.34,50.54,50.2,50.2,59849,40.206209104552,40.3659477183961,40.0943920748612,40.0943920748612,74933.6663938034,0.0,1.0
2017-10-06,50.17,50.24,49.93,50.02,26828,40.0704312827846,40.12633979763,39.8787449461717,39.9506273224015,33589.8745511697,0.0,1.0
2017-10-09,50.03,50.08,49.92,50.02,22657,39.9586142530937,39.9985489065548,39.8707580154795,39.9506273224015,28367.5931007102,0.0,1.0
2017-10-10,50.46,50.57,50.41,50.52,33687,40.3020522728585,40.3899085104727,40.2621176193975,40.3499738570117,42177.6540929347,0.0,1.0
2017-10-11,50.48,50.53,50.3,50.42,144154,40.3180261342429,40.3579607877039,40.1742613817832,40.2701045500897,180487.355600467,0.0,1.0
2017-10-12,50.58,50.72,50.5654,50.67,38999,40.3978954411649,40.5097124708558,40.3862345223543,40.4697778173948,48828.51936861,0.0,1.0
2017-10-13,51.04,51.12,50.92,50.92,58755,40.7652942530063,40.8291896985439,40.6694510846998,40.6694510846998,73563.9287033687,0.0,1.0
2017-10-16,51.01,51.14,50.98,51.14,68367,40.7413334609297,40.8451635599283,40.7173726688531,40.8451635599283,85598.5892887959,0.0,1.0
2017-10-17,50.69,50.74,50.58,50.74,52604,40.4857516787792,40.5256863322402,40.3978954411649,40.5256863322402,65862.5973195814,0.0,1.0
2017-10-18,50.76,50.85,50.67,50.7,33057,40.5416601936246,40.6135425698544,40.4697778173948,40.4937386094714,41388.865477785,0.0,1.0
2017-10-19,50.58,50.58,50.4,50.5,42580,40.3978954411649,40.3978954411649,40.2541306887053,40.3339999956273,53312.0940207547,0.0,1.0
2017-10-20,50.76,50.77,50.6238,50.77,21477,40.5416601936246,40.5496471243168,40.4328781975968,40.5496471243168,26890.1795040805,0.0,1.0
2017-10-23,50.52,50.73,50.48,50.73,21326,40.3499738570117,40.517699401548,40.3180261342429,40.517699401548,26701.1206455287,0.0,1.0
2017-10-24,50.61,50.79,50.59,50.79,50164,40.4218562332415,40.5656209857012,40.4058823718571,40.5656209857012,62807.6064926524,0.0,1.0
2017-10-25,50.66,50.89,50.3697,50.77,57016,40.4617908867026,40.6454902926232,40.2299302887079,40.5496471243168,71386.6217164712,0.0,1.0
2017-10-26,50.56,50.86,50.551,50.79,24009,40.3819215797805,40.6215295005466,40.3747333421575,40.5656209857012,30060.3585097299,0.0,1.0
2017-10-27,50.78,50.78,50.3464,50.57,26126,40.557634055009,40.557634055009,40.2113207401951,40.3899085104727,32710.9386657171,0.0,1.0
2017-10-30,50.52,50.71,50.5003,50.69,45972,40.3499738570117,40.5017255401636,40.3342396035481,40.4857516787792,57559.0320883545,0.0,1.0
2017-10-31,50.89,50.91,50.731,50.74,35291,40.6454902926232,40.6614641540076,40.5184980946172,40.5256863322402,44185.9349480144,0.0,1.0
2017-11-01,50.95,51.16,50.92,50.97,41432,40.6934118767765,40.8611374213127,40.6694510846998,40.7093857381609,51874.7458775929,0.0,1.0
2017-11-02,51.16,51.16,50.93,50.93,27707,40.8611374213127,40.8611374213127,40.677438015392,40.677438015392,34690.4224761167,0.0,1.0
2017-11-03,50.73,51.07,50.67,51.07,173466,40.517699401548,40.7892550450829,40.4697778173948,40.7892550450829,217187.310977084,0.0,1.0
2017-11-06,51.1,51.1,50.95,51.03,55501,40.8132158371595,40.8132158371595,40.6934118767765,40.7573073223141,69489.7729038493,0.0,1.0
2017-11-07,50.75,50.8736,50.6,50.83,89213,40.5336732629324,40.632391726288,40.4138693025493,40.59756870847,111698.728132306,0.0,1.0
2017-11-08,50.86,50.92,50.7842,50.91,18089,40.6215295005466,40.6694510846998,40.5609885658997,40.6614641540076,22648.2496181642,0.0,1.0
2017-11-09,50.51,50.579,50.26,50.51,39336,40.3419869263195,40.3970967480957,40.1423136590144,40.3419869263195,49250.458675444,0.0,1.0
2017-11-10,50.42,50.64,50.405,50.64,18975,40.2701045500897,40.4458170253181,40.2581241540514,40.4458170253181,23757.5618610573,0.0,1.0
2017-11-13,50.31,50.32,50.14,50.15,16130,40.1822483124754,40.1902352431676,40.046470490708,40.0544574214002,20195.4926386748,0.0,1.0
2017-11-14,50.09,50.19,50.0101,50.17,17972,40.006535837247,40.086405144169,39.9427202610163,40.0704312827846,22501.7603039221,0.0,1.0
2017-11-15,49.83,49.91,49.65,49.86,59101,39.7988756392497,39.8627710847873,39.65511088679,39.8228364313263,73997.1364189905,0.0,1.0
2017-11-16,50.42,50.5,50.18,50.18,44483,40.2701045500897,40.3339999956273,40.0784182134768,40.0784182134768,55694.7364566751,0.0,1.0
2017-11-17,50.589,50.7,50.43,50.43,29436,40.4050836787879,40.4937386094714,40.2780914807819,40.2780914807819,36855.2090088054,0.0,1.0
2017-11-20,50.61,50.68,50.5,50.5,16928,40.4218562332415,40.477764748087,40.3339999956273,40.3339999956273,21194.6248845311,0.0,1.0
2017-11-21,50.9278,51.07,50.87,50.87,120643,40.6756808906398,40.7892550450829,40.6295164312388,40.6295164312388,151050.515710331,0.0,1.0
2017-11-22,51.13,51.1816,51.0,51.08,30214,40.8371766292361,40.8783891916079,40.7333465302375,40.7972419757751,37829.3003462443,0.0,1.0
2017-11-24,51.18,51.24,51.14,51.16,15503,40.8771112826971,40.9250328668504,40.8451635599283,40.8611374213127,19410.4601597877,0.0,1.0
2017-11-27,50.93,51.2,50.915,51.2,23684,40.677438015392,40.8930851440815,40.6654576193537,40.8930851440815,29653.4437479463,0.0,1.0
2017-11-28,51.2,51.28,51.08,51.28,30292,40.8930851440815,40.9569805896192,40.7972419757751,40.9569805896192,37926.9598890724,0.0,1.0
2017-11-29,50.96,51.16,50.83,51.16,117111,40.7013988074687,40.8611374213127,40.59756870847,40.8611374213127,146628.291283809,0.0,1.0
2017-11-30,51.11,51.19,50.98,51.15,58274,40.8212027678517,40.8850982133893,40.7173726688531,40.8531504906205,72961.694855929,0.0,1.0
2017-12-01,50.57,50.86,50.47,50.86,134071,40.3899085104727,40.6215295005466,40.3100392035507,40.6215295005466,167862.981621808,0.0,1.0
2017-12-04,50.49,50.87,50.46,50.87,101229,40.3260130649351,40.6295164312388,40.3020522728585,40.6295164312388,126743.305909511,0.0,1.0
2017-12-05,50.48,50.5523,50.266,50.32,108451,40.3180261342429,40.3757716431475,40.1471058174297,40.1902352431676,135785.577939053,0.0,1.0
2017-12-06,49.75,49.86,49.6021,49.79,32360,39.734980193712,39.8228364313263,39.6168534887744,39.7669279164809,40516.1898194369,0.0,1.0
2017-12-07,49.84,49.88,49.57,49.6,87920,39.8068625699419,39.8388102927107,39.5912154412524,39.615176233329,110079.833403118,0.0,1.0
2017-12-08,50.16,50.21,49.98,50.13,31348,40.0624443520924,40.1023790055534,39.9186795996327,40.0384835600158,39249.1198535138,0.0,1.0
2017-12-11,50.52,50.53,50.34,50.47,34332,40.3499738570117,40.3579607877039,40.206209104552,40.3100392035507,42985.2233893976,0.0,1.0
2017-12-12,50.3,50.34,50.07,50.25,68133,40.1742613817832,40.206209104552,39.9905619758626,40.1343267283222,85305.6106603119,0.0,1.0
2017-12-13,50.71,50.84,50.49,50.49,49836,40.5017255401636,40.6055556391622,40.3260130649351,40.3260130649351,62396.9355946061,0.0,1.0
2017-12-14,50.48,50.66,50.46,50.65,29295,40.3180261342429,40.4617908867026,40.3020522728585,40.4538039560103,36678.6706044624,0.0,1.0
2017-12-15,49.87,49.92,49.59,49.85,38382,40.6595752448989,40.7003408106147,40.4312880768907,40.6432690186126,47076.4962120489,1.037635,1.0
2017-12-18,50.25,50.36,50.03,50.13,55099,40.9693935443387,41.0590777889134,40.7900250551894,40.8715561866209,67580.3205874546,0.0,1.0
2017-12-19,50.02,50.3,49.92,50.3,44208,40.7818719420462,41.0101591100545,40.7003408106147,41.0101591100545,54222.2329358099,0.0,1.0
2017-12-20,50.35,50.52,50.32,50.39,70706,41.0509246757702,41.1895275992038,41.0264653363408,41.0835371283428,86722.7018177565,0.0,1.0
2017-12-21,50.74,50.81,50.63,50.63,29579,41.3688960883532,41.4259678803552,41.2792118437785,41.2792118437785,36279.3935036265,0.0,1.0
2017-12-22,51.12,51.12,50.76,50.76,31899,41.6787143877929,41.6787143877929,41.3852023146395,41.3852023146395,39124.9323294291,0.0,1.0
2017-12-26,50.88,51.01,50.82,51.01,76114,41.4830396723573,41.5890301432183,41.4341209934984,41.5890301432183,93355.7509427306,0.0,1.0
2017-12-27,51.21,51.23,51.02,51.15,87049,41.7520924060813,41.7683986323676,41.5971832563614,41.7031737272224,106767.805710037,0.0,1.0
2017-12-28,51.58,51.7,51.54,51.65,65722,42.0537575923779,42.1515949500957,42.0211451398053,42.11082938438,80609.6994437048,0.0,1.0
2017-12-29,52.0,52.21,52.0,52.18,99042,42.3961883443903,42.5674037203965,42.3961883443903,42.542944380967,121477.524303938,0.0,1.0
2018-01-02,52.65,52.67,52.4,52.44,118332,42.9261406986952,42.9424469249815,42.7223128701164,42.754925322689,145137.198420201,0.0,1.0
2018-01-03,53.03,53.21,52.95,52.95,96289,43.235958998135,43.3827150347117,43.1707340929897,43.1707340929897,118100.899999009,0.0,1.0
2018-01-04,53.39,53.54,53.37,53.37,95051,43.5294710712884,43.6517677684357,43.5131648450021,43.5131648450021,116582.461608344,0.0,1.0
2018-01-05,53.78,53.86,53.53,53.63,229815,43.8474424838714,43.9126673890166,43.6436146552926,43.7251457867241,281873.924677505,0.0,1.0
2018-01-08,53.89,53.94,53.64,53.78,94998,43.937126728446,43.9778922941618,43.7332988998672,43.8474424838714,116517.455764479,0.0,1.0
2018-01-09,53.71,53.87,53.58,53.87,89867,43.7903706918693,43.9208205021597,43.6843802210083,43.9208205021597,110224.154163102,0.0,1.0
2018-01-10,53.48,53.56,53.38,53.55,59939,43.6028490895768,43.668073994722,43.5213179581453,43.6599208815789,73516.7033102495,0.0,1.0
2018-01-11,53.93,53.98,53.48,53.69,112501,43.9697391810186,44.0105047467344,43.6028490895768,43.774064465583,137985.329069661,0.0,1.0
2018-01-12,54.26,54.33,53.89,54.04,47996,44.2387919147427,44.2958637067447,43.937126728446,44.0594234255933,58868.3109841461,0.0,1.0
2018-01-16,53.61,54.13,53.61,54.05,87769,43.7088395604378,44.1328014438817,43.7088395604378,44.0675765387365,107650.90396632,0.0,1.0
2018-01-17,54.24,54.48,54.09,54.15,79580,44.2224856884564,44.418160403892,44.1001889913091,44.149107670168,97606.887826451,0.0,1.0
2018-01-18,54.16,54.2,54.04,54.1,44384,44.1572607833111,44.1898732358837,44.0594234255933,44.1083421044522,54438.101398457,0.0,1.0
2018-01-19,54.59,54.65,54.33,54.39,84755,44.5078446484667,44.5567633273256,44.2958637067447,44.3447823856036,103954.156543489,0.0,1.0
2018-01-22,55.13,55.18,54.79,54.85,39668,44.9481127581969,44.9888783239126,44.6709069113297,44.7198255901886,48653.8078197997,0.0,1.0
2018-01-23,55.0,55.0,54.72,54.87,60743,44.8421222873359,44.8421222873359,44.6138351193276,44.7361318164749,74502.8296964328,0.0,1.0
2018-01-24,55.46,55.62,55.26,55.42,54541,45.2171654919209,45.3476153022113,45.0541032290579,45.1845530393483,66895.9194388348,0.0,1.0
2018-01-25,55.45,55.78,55.24,55.6,52710,45.2090123787777,45.4780651125018,45.0377970027716,45.331309075925,64650.1515120915,0.0,1.0
2018-01-26,55.78,55.81,55.45,55.59,60184,45.4780651125018,45.5025244519312,45.2090123787777,45.3231559627819,73817.202022457,0.0,1.0
2018-01-29,55.18,55.35,55.15,55.26,46610,44.9888783239126,45.1274812473462,44.9644189844832,45.0541032290579,57168.3468408003,0.0,1.0
2018-01-30,54.56,54.79,54.43,54.79,49455,44.4833853090372,44.6709069113297,44.3773948381762,44.6709069113297,60657.8114784763,0.0,1.0
2018-01-31,54.73,54.97,54.49,54.88,90485,44.6219882324708,44.8176629479064,44.4263135170352,44.7442849296181,110982.146833079,0.0,1.0
2018-02-01,54.46,54.65,54.32,54.49,239269,44.4018541776057,44.5567633273256,44.2877105936016,44.4263135170352,293469.495392651,0.0,1.0
2018-02-02,53.11,53.9,53.1,53.9,79269,43.3011839032802,43.9452798415892,43.293030790137,43.9452798415892,97225.4384407508,0.0,1.0
2018-02-05,51.59,53.33,51.54,53.02,139340,42.0619107055211,43.4805523924295,42.0211451398053,43.2278058849918,170904.043097986,0.0,1.0
2018-02-06,52.38,52.72,50.89,51.15,129808,42.7060066438301,42.9832124906972,41.4911927855004,41.7031737272224,159212.803405076,0.0,1.0
2018-02-07,51.51,52.47,51.51,51.9,55230,41.9966858003759,42.7793846621185,41.9966858003759,42.3146572129588,67740.9954090838,0.0,1.0
2018-02-08,50.07,51.83,50.04,51.83,74696,40.822637507762,42.2575854209567,40.7981781683325,42.2575854209567,91616.5379879943,0.0,1.0
2018-02-09,50.64,51.1,49.64,51.02,202824,41.2873649569216,41.6624081615066,40.4720536426064,41.5971832563614,248768.778795076,0.0,1.0
2018-02-12,51.35,51.72,50.99,51.24,57742,41.8662359900854,42.1679011763821,41.572723916932,41.7765517455108,70822.0271032288,0.0,1.0
2018-02-13,51.62,51.72,51.35,51.43,27344,42.0863700449505,42.1679011763821,41.8662359900854,41.9314608952306,33538.1093330797,0.0,1.0
2018-02-14,52.69,52.79,51.32,51.32,103292,42.9587531512678,43.0402842826993,41.841776650656,41.841776650656,126690.257066723,0.0,1.0
2018-02-15,53.24,53.26,52.53,53.02,51926,43.4071743741412,43.4234806004275,42.8283033409774,43.2278058849918,63688.5556330271,0.0,1.0
2018-02-16,53.09,53.41,52.88,52.88,28136,43.2848776769939,43.5457772975747,43.1136623009877,43.1136623009877,34509.5174149916,0.0,1.0
2018-02-20,52.67,52.75,52.47,52.5,71265,42.9424469249815,43.0076718301267,42.7793846621185,42.8038440015479,87408.3294917321,0.0,1.0
2018-02-21,52.46,53.31,52.44,52.78,42813,42.7712315489753,43.4642461661432,42.754925322689,43.0321311695562,52511.2300642605,0.0,1.0
2018-02-22,52.5,52.89,52.44,52.49,26297,42.8038440015479,43.1218154141308,42.754925322689,42.7956908884048,32253.9372854007,0.0,1.0
2018-02-23,53.32,53.36,52.95,53.02,49886,43.4723992792864,43.505011731859,43.1707340929897,43.2278058849918,61186.4439068904,0.0,1.0
2018-02-26,53.68,53.68,53.24,53.4,34978,43.7659113524398,43.7659113524398,43.4071743741412,43.5376241844316,42901.4039003972,0.0,1.0
2018-02-27,52.56,53.21,52.52,53.16,133154,42.8527626804068,43.3827150347117,42.8201502278342,43.3419494689959,163316.757246083,0.0,1.0
2018-02-28,52.27,52.87,52.27,52.79,60268,42.6163223992554,43.1055091878445,42.6163223992554,43.0402842826993,73920.2301523569,0.0,1.0
2018-03-01,52.43,53.02,52.1,52.66,131750,42.7467722095458,43.2278058849918,42.4777194758218,42.9342938118383,161594.71564633,0.0,1.0
2018-03-02,52.6,52.7,51.86,52.08,39082,42.8853751329794,42.966906264411,42.2820447603862,42.4614132495355,47935.0639612134,0.0,1.0
2018-03-05,52.63,52.74,51.91,51.91,105050,42.9098344724089,42.9995187169836,42.3228103261019,42.3228103261019,128846.488642482,0.0,1.0
2018-03-06,52.64,52.8,52.41,52.77,33432,42.917987585552,43.0484373958425,42.7304659832595,43.023978056413,41005.1957000995,0.0,1.0
2018-03-07,52.49,52.51,52.13,52.19,29626,42.7956908884048,42.8119971146911,42.5021788152513,42.5510974941102,36337.0401953561,0.0,1.0
2018-03-08,52.55,52.69,52.35,52.4,40622,42.8446095672637,42.9587531512678,42.6815473044006,42.7223128701164,49823.9130093754,0.0,1.0
2018-03-09,53.29,53.29,52.55,52.65,55431,43.4479399398569,43.4479399398569,42.8446095672637,42.9261406986952,67987.5270056297,0.0,1.0
2018-03-12,53.12,53.18,52.93,53.11,22582,43.3093370164233,43.3582556952822,43.1544278667034,43.3011839032802,27697.3955880488,0.0,1.0
2018-03-13,52.85,53.33,52.7,53.19,33265,43.0892029615582,43.4805523924295,42.966906264411,43.3664088084254,40800.3659656559,0.0,1.0
2018-03-14,52.97,53.26,52.76,53.13,30484,43.1870403192761,43.4234806004275,43.0158249432699,43.3174901295665,37389.3989507607,0.0,1.0
2018-03-15,53.0,53.2,52.82,53.19,28386,43.2114996587055,43.3745619215685,43.0647436221288,43.3664088084254,34816.1487539789,0.0,1.0
2018-03-16,52.74,52.89,52.67,52.67,25434,42.9995187169836,43.1218154141308,42.9424469249815,42.9424469249815,31195.4459032163,0.0,1.0
2018-03-19,52.38,52.66,52.1,52.65,34831,42.7060066438301,42.9342938118383,42.4777194758218,42.9261406986952,42721.1046730726,0.0,1.0
2018-03-20,52.58,52.68,52.49,52.64,17659,42.8690689066931,42.9506000381246,42.7956908884048,42.917987585552,21659.21126071,0.0,1.0
2018-03-21,52.96,53.08,52.56,52.57,25719,43.1788872061329,43.2767245638507,42.8527626804068,42.86091579355,31545.0056296619,0.0,1.0
2018-03-22,51.75,52.31,51.69,52.14,24645,42.1923605158115,42.648934851828,42.1434418369526,42.5103319283944,30227.7173973723,0.0,1.0
2018-03-23,51.0,51.83,50.98,51.83,26709,41.5808770300751,42.2575854209567,41.5645708037888,42.2575854209567,32759.2657320518,0.0,1.0
2018-03-26,52.32,52.39,51.66,52.07,43833,42.6570879649712,42.7141597569732,42.1189824975231,42.4532601363924,53762.2859273289,0.0,1.0
2018-03-27,51.82,52.55,51.66,52.53,35375,42.2494323078136,42.8446095672637,42.1189824975231,42.8283033409774,43388.3344667091,0.0,1.0
2018-03-28,51.69,51.96,51.52,51.86,28533,42.1434418369526,42.3635758918177,42.004838913519,42.2820447603862,34996.4479813035,0.0,1.0
2018-03-29,52.49,52.7,52.0,52.05,61545,42.7956908884048,42.966906264411,42.3961883443903,42.4369539101061,75486.5030319041,0.0,1.0
2018-04-02,51.68,52.49,51.3,52.38,204231,42.1352887238094,42.7956908884048,41.8254704243697,42.7060066438301,250494.499970897,0.0,1.0
2018-04-03,52.32,52.32,51.91,52.13,72721,42.6570879649712,42.6570879649712,42.3228103261019,42.5021788152513,89194.1504099943,0.0,1.0
2018-04-04,52.32,52.33,51.21,51.28,87120,42.6570879649712,42.6652410781143,41.7520924060813,41.8091641980834,106854.889010309,0.0,1.0
2018-04-05,52.55,52.68,52.33,52.57,25183,42.8446095672637,42.9506000381246,42.6652410781143,42.86091579355,30887.588038873,0.0,1.0
2018-04-06,51.87,52.57,51.67,52.36,30120,42.2901978735293,42.86091579355,42.1271356106663,42.6897004175438,36942.9437211952,0.0,1.0
2018-04-09,51.94,52.34,51.94,52.2,27225,42.3472696655314,42.6733941912575,42.3472696655314,42.5592506072534,33392.1528157217,0.0,1.0
2018-04-10,52.5,52.53,52.13,52.38,27763,42.8038440015479,42.8283033409774,42.5021788152513,42.7060066438301,34052.0234572225,0.0,1.0
2018-04-11,52.6,52.73,52.21,52.21,18320,42.8853751329794,42.9913656038404,42.5674037203965,42.5674037203965,22469.9445209925,0.0,1.0
2018-04-12,52.63,52.72,52.53,52.61,24960,42.9098344724089,42.9832124906972,42.8283033409774,42.8935282461226,30614.0728844963,0.0,1.0
2018-04-13,52.6,52.69,52.37,52.64,77260,42.8853751329794,42.9587531512678,42.6978535306869,42.917987585552,94761.3490006487,0.0,1.0
2018-04-16,52.62,52.66,52.45,52.57,16055,42.9016813592657,42.9342938118383,42.7630784358321,42.86091579355,19691.8645897672,0.0,1.0
2018-04-17,52.41,52.49,52.16,52.22,23698,42.7304659832595,42.7956908884048,42.5266381546807,42.5755568335397,29066.1978852883,0.0,1.0
2018-04-18,52.67,52.73,52.39,52.44,89561,42.9424469249815,42.9913656038404,42.7141597569732,42.754925322689,109848.837404182,0.0,1.0
2018-04-19,52.44,52.8,52.32,52.8,49298,42.754925322689,43.0484373958425,42.6570879649712,43.0484373958425,60465.2469975922,0.0,1.0
2018-04-20,51.88,52.16,51.76,52.16,35751,42.2983509866725,42.5266381546807,42.2005136289547,42.5266381546807,43849.508000546,0.0,1.0
2018-04-23,51.55,51.82,51.46,51.75,32078,42.0292982529485,42.2494323078136,41.9559202346601,42.1923605158115,39344.480368144,0.0,1.0
2018-04-24,51.18,51.74,51.01,51.74,70119,41.7276330666518,42.1842074026684,41.5890301432183,42.1842074026684,86002.7314338142,0.0,1.0
2018-04-25,51.03,51.03,50.68,51.03,45778,41.6053363695046,41.6053363695046,41.3199774094942,41.6053363695046,56147.8777446504,0.0,1.0
2018-04-26,51.11,51.12,50.81,50.81,72881,41.6705612746498,41.6787143877929,41.4259678803552,41.4259678803552,89390.3944669463,0.0,1.0
2018-04-27,51.28,51.32,51.04,51.31,21014,41.8091641980834,41.841776650656,41.6134894826477,41.8336235375128,25774.2038299201,0.0,1.0
2018-04-30,51.12,51.5,51.11,51.36,56382,41.6787143877929,41.9885326872327,41.6705612746498,41.8743891032286,69153.9526191376,0.0,1.0
2018-05-01,50.75,50.78,50.21,50.7,65299,41.3770492014963,41.4015085409258,40.9367810917661,41.3362836357806,80090.8792181382,0.0,1.0
2018-05-02,50.89,51.25,50.78,51.25,73717,41.4911927855004,41.7847048586539,41.4015085409258,41.7847048586539,90415.76966452,0.0,1.0
2018-05-03,50.55,50.84,50.24,50.77,211443,41.2139869386333,41.4504272197847,40.9612404311956,41.3933554277826,259340.200838003,0.0,1.0
2018-05-04,50.83,50.98,50.29,50.29,56469,41.4422741066415,41.5645708037888,41.0020059969113,41.0020059969113,69260.6603251052,0.0,1.0
2018-05-07,50.56,50.68,50.43,50.61,33370,41.2221400517764,41.3199774094942,41.1161495809154,41.2629056174922,40929.1511280306,0.0,1.0
2018-05-08,50.45,50.52,50.24,50.37,34426,41.1324558072018,41.1895275992038,40.9612404311956,41.0672309020565,42224.3619039131,0.0,1.0
2018-05-09,50.38,50.55,50.12,50.49,80895,41.0753840151997,41.2139869386333,40.8634030734777,41.1650682597744,99219.7686695245,0.0,1.0
2018-05-10,51.08,51.13,50.69,50.69,42574,41.6461019352203,41.6868675009361,41.3281305226374,41.3281305226374,52218.0905041887,0.0,1.0
2018-05-11,50.93,51.13,50.79,51.11,15502,41.523805238073,41.6868675009361,41.4096616540689,41.6705612746498,19013.5960679272,0.0,1.0
2018-05-14,50.81,51.09,50.78,51.06,42375,41.4259678803552,41.6542550483635,41.4015085409258,41.629795708934,51974.0119583547,0.0,1.0
2018-05-15,50.25,50.35,50.1,50.22,34744,40.9693935443387,41.0509246757702,40.8470968471914,40.9449342049093,42614.396967105,0.0,1.0
2018-05-16,50.74,50.83,50.5,50.58,71447,41.3688960883532,41.4422741066415,41.1732213729175,41.2384462780627,87631.5571065148,0.0,1.0
2018-05-17,50.44,50.7,50.3,50.55,30168,41.1243026940586,41.3362836357806,41.0101591100545,41.2139869386333,37001.8169382807,0.0,1.0
2018-05-18,50.1,50.17,50.01,50.16,23820,40.8470968471914,40.9041686391935,40.7737188289031,40.8960155260503,29215.8339787141,0.0,1.0
2018-05-21,50.47,50.53,50.32,50.49,22554,41.1487620334881,41.197680712347,41.0264653363408,41.1650682597744,27663.0528780821,0.0,1.0
2018-05-22,50.6,50.78,50.57,50.57,23691,41.254752504349,41.4015085409258,41.2302931649196,41.2302931649196,29057.6122077966,0.0,1.0
2018-05-23,50.77,50.77,50.2,50.24,91220,41.3933554277826,41.3933554277826,40.928627978623,40.9612404311956,111883.642969702,0.0,1.0
2018-05-24,50.63,50.68,50.135,50.68,22095,41.2792118437785,41.3199774094942,40.8756327431925,41.3199774094942,27100.0777397014,0.0,1.0
2018-05-25,50.73,50.81,50.5,50.5,21123,41.36074297521,41.4259678803552,41.1732213729175,41.1732213729175,25907.8950937186,0.0,1.0
2018-05-29,49.95,50.44,49.76,50.26,47393,40.7248001500442,41.1243026940586,40.5698910003243,40.9775466574819,58128.7161945086,0.0,1.0
2018-05-30,50.7,50.7,50.22,50.32,61476,41.3362836357806,41.3362836357806,40.9449342049093,41.0264653363408,75401.8727823436,0.0,1.0
2018-05-31,50.55,50.76,50.54,50.71,63337,41.2139869386333,41.3852023146395,41.2058338254901,41.3444367489237,77684.4364697654,0.0,1.0
2018-06-01,50.78,50.89,50.68,50.69,182778,41.4015085409258,41.4911927855004,41.3199774094942,41.3281305226374,224181.851509714,0.0,1.0
2018-06-04,50.99,51.1,50.91,51.01,44768,41.572723916932,41.6624081615066,41.5074990117867,41.5890301432183,54909.0871351415,0.0,1.0
2018-06-05,50.65,50.74,50.48,50.71,133498,41.2955180700648,41.3688960883532,41.1569151466312,41.3444367489237,163738.681968529,0.0,1.0
2018-06-06,51.35,51.38,51.04,51.04,52561,41.8662359900854,41.8906953295149,41.6134894826477,41.6134894826477,64467.3992340551,0.0,1.0
2018-06-07,50.66,51.16,50.41,51.13,87560,41.3036711832079,41.7113268403655,41.0998433546291,41.6868675009361,107394.560166927,0.0,1.0
2018-06-08,50.9,50.97,50.6,50.64,33803,41.4993458986436,41.5564176906457,41.254752504349,41.2873649569216,41460.2366071567,0.0,1.0
2018-06-11,50.91,51.04,50.85,50.85,24340,41.5074990117867,41.6134894826477,41.4585803329278,41.4585803329278,29853.6271638078,0.0,1.0
2018-06-12,50.72,50.95,50.59,50.92,101140,41.3525898620669,41.5401114643594,41.2465993912059,41.5156521249299,124050.774500719,0.0,1.0
2018-06-13,50.32,50.73,50.22,50.73,26733,41.0264653363408,41.36074297521,40.9449342049093,41.36074297521,32788.7023405946,0.0,1.0
2018-06-14,50.25,50.59,50.16,50.46,20009,40.9693935443387,41.2465993912059,40.8960155260503,41.1406089203449,24541.545847191,0.0,1.0
2018-06-15,49.48,49.53,49.25,49.53,56908,40.7028682756891,40.7439989024834,40.5136673924351,40.7439989024834,69179.5924780519,0.4431,1.0
2018-06-18,48.98,49.01,48.7,49.01,61931,40.2915620077456,40.3162403838222,40.0612304976972,40.3162403838222,75285.7479046572,0.0,1.0
2018-06-19,48.6,48.6,48.16,48.23,47809,39.9789692441085,39.9789692441085,39.6170197283182,39.6746026058303,58118.4918953959,0.0,1.0
2018-06-20,48.6,48.88,48.51,48.88,26308,39.9789692441085,40.2093007541569,39.9049341158787,40.2093007541569,31981.0346333133,0.0,1.0
2018-06-21,48.01,48.43,47.99,48.43,37282,39.4936278479352,39.8391251130077,39.4771755972174,39.8391251130077,45321.4586133185,0.0,1.0
2018-06-22,48.14,48.37,48.09,48.32,34827,39.6005674776005,39.7897683608545,39.5594368508061,39.7486377340601,42337.0645117227,0.0,1.0
2018-06-25,47.64,47.84,47.32,47.84,32617,39.189261209657,39.3537837168344,38.9260251981731,39.3537837168344,39650.5020007138,0.0,1.0
2018-06-26,47.44,47.67,47.39,47.53,39774,39.0247387024796,39.2139395857336,38.9836080756852,39.0987738307094,48350.8313632888,0.0,1.0
2018-06-27,46.64,47.36,46.63,47.28,64577,38.36664867377,38.9589296996086,38.3584225484111,38.8931206967377,78502.3290829964,0.0,1.0
2018-06-28,46.69,46.74,46.35,46.35,58197,38.4077793005643,38.4489099273587,38.1280910383627,38.1280910383627,70746.551336283,0.0,1.0
2018-06-29,47.45,47.45,47.28,47.28,27412,39.0329648278384,39.0329648278384,38.8931206967377,38.8931206967377,33323.1002496725,0.0,1.0
2018-07-02,47.03,47.04,46.77,46.83,50770,38.6874675627659,38.6956936881248,38.4735883034353,38.5229450555885,61717.9994044897,0.0,1.0
2018-07-03,46.92,47.13,46.89,47.09,16208,38.5969801838183,38.7697288163546,38.5723018077417,38.7368243149191,19703.079266259,0.0,1.0
2018-07-05,46.53,46.65,46.32,46.65,71788,38.2761612948224,38.3748747991288,38.1034126622861,38.3748747991288,87268.3029594151,0.0,1.0
2018-07-06,46.95,46.99,46.64,46.65,32955,38.6216585598949,38.6545630613304,38.36664867377,38.3748747991288,40061.3880318093,0.0,1.0
2018-07-09,47.45,47.5,47.17,47.26,27359,39.0329648278384,39.0740954546328,38.8026333177901,38.8766684460199,33258.6713749741,0.0,1.0
2018-07-10,47.56,47.56,47.32,47.42,14714,39.123452206786,39.123452206786,38.9260251981731,39.0082864517618,17886.9143832512,0.0,1.0
2018-07-11,46.97,47.23,46.84,47.08,22592,38.6381108106127,38.8519900699433,38.5311711809474,38.7285981895603,27463.7195695535,0.0,1.0
2018-07-12,47.65,47.72,47.47,47.53,31444,39.1974873350159,39.2550702125279,39.0494170785562,39.0987738307094,38224.5572833321,0.0,1.0
2018-07-13,47.62,47.72,47.48,47.68,19787,39.1728089589392,39.2550702125279,39.0576432039151,39.2221657110925,24053.8517671191,0.0,1.0
2018-07-16,47.3,47.4,47.22,47.38,17509,38.9095729474554,38.9918342010441,38.8437639445844,38.9753819503264,21284.625794233,0.0,1.0
2018-07-17,47.66,47.73,47.26,47.26,30858,39.2057134603747,39.2632963378868,38.8766684460199,38.8766684460199,37512.192744214,0.0,1.0
2018-07-18,47.64,47.69,47.38,47.44,17992,39.189261209657,39.2303918364513,38.9753819503264,39.0247387024796,21871.7795013901,0.0,1.0
2018-07-19,47.14,47.3,46.86,47.01,27050,38.7779549417135,38.9095729474554,38.5476234316651,38.6710153120482,32883.0388790909,0.0,1.0
2018-07-20,47.56,47.65,47.44,47.49,27873,39.123452206786,39.1974873350159,39.0247387024796,39.0658693292739,33883.5098956341,0.0,1.0
2018-07-23,47.26,47.39,47.18,47.39,20523,38.8766684460199,38.9836080756852,38.810859443149,38.9836080756852,24948.5621780253,0.0,1.0
2018-07-24,47.89,48.15,47.83,47.88,16745,39.3949143436287,39.6087936029594,39.3455575914755,39.3866882182699,20355.8774872598,0.0,1.0
2018-07-25,48.43,48.48,48.11,48.11,43937,39.8391251130077,39.8802557398021,39.5758891015239,39.5758891015239,53411.5371249766,0.0,1.0
2018-07-26,48.17,48.32,48.12,48.17,33233,39.6252458536771,39.7486377340601,39.5841152268827,39.6252458536771,40399.3357141896,0.0,1.0
2018-07-27,48.37,48.5,48.18,48.45,31863,39.7897683608545,39.8967079905198,39.633471979036,39.8555773637255,38733.9100851931,0.0,1.0
2018-07-30,48.18,48.29,48.05,48.29,256176,39.633471979036,39.7239593579835,39.5265323493706,39.7239593579835,311417.573674306,0.0,1.0
2018-07-31,48.3,48.44,48.1,48.1,35962,39.7321854833424,39.8473512383666,39.567662976165,39.567662976165,43716.8149415848,0.0,1.0
2018-08-01,48.26,48.46,48.17,48.46,38144,39.6992809819069,39.8638034890843,39.6252458536771,39.8638034890843,46369.3395565266,0.0,1.0
2018-08-02,47.8,47.86,47.56,47.67,28798,39.3208792153989,39.3702359675521,39.123452206786,39.2139395857336,35007.976104993,0.0,1.0
2018-08-03,47.89,48.09,47.56,47.67,122626,39.3949143436287,39.5594368508061,39.123452206786,39.2139395857336,149068.965825782,0.0,1.0
2018-08-06,47.62,47.74,47.56,47.69,23518,39.1728089589392,39.2715224632457,39.123452206786,39.2303918364513,28589.4014180577,0.0,1.0
2018-08-07,48.14,48.27,48.06,48.14,84065,39.6005674776005,39.7075071072658,39.5347584747295,39.6005674776005,102192.704745685,0.0,1.0
2018-08-08,48.05,48.14,47.88,48.14,32845,39.5265323493706,39.6005674776005,39.3866882182699,39.6005674776005,39927.6677258315,0.0,1.0
2018-08-09,47.96,48.2,47.94,48.05,28632,39.4524972211408,39.6499242297537,39.4360449704231,39.5265323493706,34806.180006881,0.0,1.0
2018-08-10,47.08,47.24,47.0,47.14,60578,38.7285981895603,38.8602161953022,38.6627891866893,38.7779549417135,73640.98814113,0.0,1.0
2018-08-13,46.16,46.56,46.08,46.54,52209,37.9717946565442,38.300839670899,37.9059856536732,38.2843874201813,63467.3041345086,0.0,1.0
2018-08-14,46.61,46.65,46.385,46.44,63281,38.3419702976934,38.3748747991288,38.1568824771188,38.2021261665926,76926.8607507486,0.0,1.0
2018-08-15,45.5,45.62,45.23,45.57,49270,37.4288703828588,37.5275838871652,37.2067649981693,37.4864532603709,59894.5406866103,0.0,1.0
2018-08-16,45.8,46.02,45.78,46.0,35583,37.6756541436249,37.85662890152,37.6592018929071,37.8401766508023,43256.0877055339,0.0,1.0
2018-08-17,46.04,46.08,45.5,45.59,119050,37.8730811522378,37.9059856536732,37.4288703828588,37.5029055110886,144721.840242357,0.0,1.0
2018-08-20,46.07,46.07,45.81,46.05,49490,37.8977595283144,37.8977595283144,37.6838802689838,37.8813072775966,60161.9812985659,0.0,1.0
2018-08-21,46.5,46.6,46.41,46.47,56201,38.2514829187458,38.3337441723345,38.177447790516,38.2268045426692,68320.1356023582,0.0,1.0
2018-08-22,46.56,46.65,46.37,46.39,36343,38.300839670899,38.3748747991288,38.1445432890805,38.1609955397982,44179.9734559261,0.0,1.0
2018-08-23,46.14,46.48,46.08,46.48,49955,37.9553424058265,38.2350306680281,37.9059856536732,38.2350306680281,60727.2535011085,0.0,1.0
2018-08-24,46.63,46.69,46.4,46.5,45514,38.3584225484111,38.4077793005643,38.1692216651571,38.2514829187458,55328.6000570405,0.0,1.0
2018-08-27,47.14,47.24,46.9,46.9,27709,38.7779549417135,38.8602161953022,38.5805279331006,38.5805279331006,33684.1450758126,0.0,1.0
2018-08-28,46.9,47.24,46.82,47.24,49922,38.5805279331006,38.8602161953022,38.5147189302296,38.8602161953022,60687.1374093152,0.0,1.0
2018-08-29,47.11,47.11,46.71,46.71,25902,38.7532765656369,38.7532765656369,38.4242315512821,38.4242315512821,31487.4851403406,0.0,1.0
2018-08-30,46.28,46.55,46.17,46.39,41670,38.0705081608507,38.2926135455401,37.9800207819031,38.1609955397982,50655.6831826882,0.0,1.0
2018-08-31,46.74,46.85,46.38,46.38,23238,38.4489099273587,38.5393973063062,38.1527694144394,38.1527694144394,28249.0224573869,0.0,1.0
2018-09-04,45.87,45.97,45.75,45.97,32194,37.733237021137,37.8154982747257,37.6345235168305,37.8154982747257,39136.2866422718,0.0,1.0
2018-09-05,45.5,45.58,45.35,45.5,70575,37.4288703828588,37.4946793857297,37.3054785024757,37.4288703828588,85793.7326762233,0.0,1.0
2018-09-06,45.28,45.57,45.21,45.54,33296,37.2478956249636,37.4864532603709,37.1903127474516,37.4617748842943,40475.9209803406,0.0,1.0
2018-09-07,45.06,45.29,44.93,45.14,40751,37.0669208670685,37.2561217503225,36.9599812374032,37.1327298699395,49538.5108082009,0.0,1.0
2018-09-10,44.37,44.71,44.27,44.71,46818,36.4993182173065,36.7790064795081,36.4170569637178,36.7790064795081,56913.7935024502,0.0,1.0
2018-09-11,44.45,44.4614,44.1,44.12,52021,36.5651272201774,36.5745050030865,36.277212832617,36.2936650833347,63238.7639752011,0.0,1.0
2018-09-12,44.54,44.72,44.17,44.25,92306,36.6391623484073,36.7872326048669,36.3347957101291,36.400604713,112210.786941714,0.0,1.0
2018-09-13,45.01,45.18,44.9,44.97,47211,37.0257902402742,37.1656343713749,36.9353028613266,36.9928857388387,57391.5396865345,0.0,1.0
2018-09-14,45.09,45.26,44.96,45.23,35634,37.0915992431451,37.2314433742459,36.9846596134798,37.2067649981693,43318.0853019418,0.0,1.0
2018-09-17,44.77,44.95,44.73,44.82,33503,36.8283632316613,36.9764334881209,36.7954587302258,36.8694938584556,40727.5582834078,0.0,1.0
2018-09-18,44.97,45.06,44.81,44.81,88291,36.9928857388387,37.0669208670685,36.8612677330968,36.8612677330968,107329.995773524,0.0,1.0
2018-09-19,45.21,45.29,45.18,45.28,68200,37.1903127474516,37.2561217503225,37.1656343713749,37.2478956249636,82906.5897062476,0.0,1.0
2018-09-20,45.45,45.5,45.16,45.33,40304,37.3877397560644,37.4288703828588,37.1491821206572,37.289026251758,48995.1201102729,0.0,1.0
2018-09-21,45.44,45.55,45.32,45.45,36282,37.3795136307056,37.4700010096531,37.2808001263991,37.3877397560644,44105.8194680656,0.0,1.0
2018-09-24,44.9,45.03,44.84,45.0,36005,36.9353028613266,37.0422424909919,36.8859461091734,37.0175641149153,43769.0874248306,0.0,1.0
2018-09-25,45.03,45.05,44.86,44.97,35631,37.0422424909919,37.0586947417096,36.9023983598911,36.9928857388387,43314.438384506,0.0,1.0
2018-09-26,45.07,45.25,44.99,45.03,26129,37.0751469924274,37.223217248887,37.0093379895564,37.0422424909919,31763.435226313,0.0,1.0
2018-09-27,45.11,45.19,44.94,45.1,36732,37.1080514938629,37.1738604967338,36.9682073627621,37.099825368504,44652.8570834294,0.0,1.0
2018-09-28,44.79,45.03,44.68,44.9,152774,36.844815482379,37.0422424909919,36.7543281034314,36.9353028613266,185718.054776866,0.0,1.0
2018-10-01,44.94,45.05,44.82,45.02,38799,36.9682073627621,37.0586947417096,36.8694938584556,37.034016365633,47165.5831966672,0.0,1.0
2018-10-02,44.58,44.76,44.46,44.46,53742,36.6720668498427,36.8201371063024,36.5733533455363,36.5733533455363,65330.8789441814,0.0,1.0
2018-10-03,44.31,44.63,44.17,44.59,166290,36.4499614651533,36.7131974766371,36.3347957101291,36.6802929752016,202148.633464104,0.0,1.0
2018-10-04,43.49,43.99,43.33,43.99,71889,35.7754191857259,36.1867254536694,35.643801179984,36.1867254536694,87391.0825130857,0.0,1.0
2018-10-05,42.88,43.27,42.62,43.27,112930,35.2736255388348,35.5944444278308,35.0597462795042,35.5944444278308,137282.12867341,0.0,1.0
2018-10-08,42.98,43.04,42.65,42.71,47317,35.3558867924235,35.4052435445767,35.0844246555808,35.133781407734,57520.3974359315,0.0,1.0
2018-10-09,42.61,42.8,42.45,42.64,58137,35.0515201541453,35.2078165359639,34.9199021484034,35.076198530222,70673.6129875679,0.0,1.0
2018-10-10,41.68,42.59,41.61,42.57,86514,34.2864904957704,35.0350679034276,34.2289076182583,35.0186156527099,105169.805012409,0.0,1.0
2018-10-11,40.99,41.58,40.69,41.3,99523,33.7188878460084,34.2042292421817,33.4721040852423,33.9738977321334,120984.054653004,0.0,1.0
2018-10-12,41.83,42.01,41.44,41.97,127801,34.4098823761535,34.5579526326131,34.0890634871575,34.5250481311777,155359.898402466,0.0,1.0
2018-10-15,41.85,42.08,41.84,41.92,82700,34.4263346268712,34.6155355101252,34.4181085015123,34.4839175043833,100533.357312415,0.0,1.0
2018-10-16,42.63,42.69,42.2,42.27,43518,35.0679724048631,35.1173291570163,34.7142490144317,34.7718318919438,52902.1843231156,0.0,1.0
2018-10-17,42.18,42.34,42.02,42.28,35965,34.6977967637139,34.8294147694559,34.566178757972,34.7800580173026,43720.4618590205,0.0,1.0
2018-10-18,41.36,41.96,41.21,41.96,54620,34.0232544842866,34.5168220058188,33.8998626039035,34.5168220058188,66398.2101137133,0.0,1.0
2018-10-19,41.51,41.94,41.47,41.69,102550,34.1466463646696,34.500369755101,34.1137418632342,34.2947166211293,124663.794345685,0.0,1.0
2018-10-22,41.77,42.24,41.65,42.24,32697,34.3605256240003,34.7471535158671,34.2618121196938,34.7471535158671,39747.753132334,0.0,1.0
2018-10-23,41.44,41.57,40.77,41.03,57773,34.0890634871575,34.1960031168229,33.5379130881132,33.7517923474439,70231.1203386958,0.0,1.0
2018-10-24,40.43,41.4,40.43,41.28,53112,33.2582248259117,34.0561589857221,33.2582248259117,33.9574454814156,64565.0262826719,0.0,1.0
2018-10-25,40.78,41.1,40.62,40.65,76951,33.5461392134721,33.809375224956,33.4145212077302,33.4391995838068,93544.6478663559,0.0,1.0
2018-10-26,40.68,40.95,40.24,40.42,63893,33.4638779598834,33.6859833445729,33.1019284440931,33.2499987005528,77670.8319076435,0.0,1.0
2018-10-29,40.12,40.96,39.73,40.96,81262,33.0032149397867,33.6942094699318,32.6823960507908,33.6942094699318,98785.268221541,0.0,1.0
2018-10-30,40.81,40.81,40.28,40.39,34394,33.5708175895487,33.5708175895487,33.1348329455286,33.2253203244762,41810.6927618282,0.0,1.0
2018-10-31,41.17,41.27,40.95,41.06,105299,33.8669581024681,33.9492193560568,33.6859833445729,33.7764707235205,128005.586355985,0.0,1.0
2018-11-01,42.64,42.64,41.73,41.85,115439,35.076198530222,35.076198530222,34.3276211225648,34.4263346268712,140332.167288849,0.0,1.0
2018-11-02,42.65,42.93,42.28,42.83,142948,35.0844246555808,35.3147561656292,34.7800580173026,35.2324949120405,173773.184535612,0.0,1.0
2018-11-05,43.03,43.03,42.56,42.56,295758,35.3970174192179,35.3970174192179,35.010389527351,35.010389527351,359535.002321707,0.0,1.0
2018-11-06,42.7,42.76,42.54,42.73,50789,35.1255552823752,35.1749120345284,34.9939372766332,35.1502336584518,61741.0965482494,0.0,1.0
2018-11-07,43.63,43.64,43.13,43.23,181640,35.8905849407501,35.898811066109,35.4792786728066,35.5615399263953,220808.694343736,0.0,1.0
2018-11-08,42.71,43.14,42.63,43.12,55088,35.133781407734,35.4875047981655,35.0679724048631,35.4710525474477,66967.1292336918,0.0,1.0
2018-11-09,42.3,42.42,42.02,42.36,39057,34.7965102680204,34.8952237723268,34.566178757972,34.8458670201736,47479.2180961424,0.0,1.0
2018-11-12,41.68,42.15,41.58,42.12,53110,34.2864904957704,34.6731183876373,34.2042292421817,34.6484400115607,64562.5950043815,0.0,1.0
2018-11-13,42.07,42.37,41.86,41.95,37017,34.6073093847664,34.8540931455325,34.4345607522301,34.5085958804599,44999.3142398265,0.0,1.0
2018-11-14,42.16,42.5,41.86,42.2,49052,34.6813445129962,34.9610327751978,34.4345607522301,34.7142490144317,59629.5313529452,0.0,1.0
2018-11-15,42.92,43.08,42.25,42.29,47834,35.3065300402703,35.4381480460122,34.755379641226,34.7882841426615,58148.8828740272,0.0,1.0
2018-11-16,43.06,43.15,42.58,42.62,93235,35.4216957952945,35.4957309235243,35.0268417780687,35.0597462795042,113340.115707654,0.0,1.0
2018-11-19,42.52,42.83,42.44,42.76,34903,34.9774850259155,35.2324949120405,34.9116760230445,35.1749120345284,42429.4530867619,0.0,1.0
2018-11-20,41.87,42.16,41.72,42.04,81827,34.442786877589,34.6813445129962,34.3193949972059,34.5826310086897,99472.1043386088,0.0,1.0
2018-11-21,42.57,42.86,42.54,42.65,60454,35.0186156527099,35.2571732881171,34.9939372766332,35.0844246555808,73490.2488871187,0.0,1.0
2018-11-23,42.08,42.24,42.08,42.18,13378,34.6155355101252,34.7471535158671,34.6155355101252,34.6977967637139,16262.8204851933,0.0,1.0
2018-11-26,42.32,42.47,42.19,42.4,38738,34.8129625187381,34.9363543991212,34.7060228890728,34.8787715216091,47091.4292088068,0.0,1.0
2018-11-27,42.56,42.57,42.14,42.15,33424,35.010389527351,35.0186156527099,34.6648922622784,34.6731183876373,40631.5227909329,0.0,1.0
2018-11-28,43.41,43.47,42.51,42.55,40024,35.7096101828549,35.7589669350082,34.9692589005566,35.0021634019921,48654.7411496021,0.0,1.0
2018-11-29,43.34,43.54,43.08,43.18,30873,35.6520273053429,35.8165498125203,35.4381480460122,35.5204092996009,37530.4273313927,0.0,1.0
2018-11-30,43.31,43.33,43.04,43.24,276174,35.6273489292662,35.643801179984,35.4052435445767,35.5697660517542,335727.925301075,0.0,1.0
2018-12-03,44.0,44.18,43.79,44.0,39235,36.1949515790283,36.3430218354879,36.022202946492,36.1949515790283,47695.6018639975,0.0,1.0
2018-12-04,43.19,44.08,43.09,44.08,58081,35.5286354249598,36.2607605818992,35.4463741713711,36.2607605818992,70605.5371954336,0.0,1.0
2018-12-06,42.76,42.801,42.0,42.13,137413,35.1749120345284,35.2086391484998,34.5497265072543,34.6566661369196,167044.621866637,0.0,1.0
2018-12-07,42.09,43.02,41.96,42.68,65413,34.6237616354841,35.388791293859,34.5168220058188,35.1091030316574,79518.6034084279,0.0,1.0
2018-12-10,41.73,41.97,41.29,41.81,76105,34.3276211225648,34.5250481311777,33.9656716067745,34.3934301254357,92516.2171494718,0.0,1.0
2018-12-11,42.08,42.35,41.8,42.35,58353,34.6155355101252,34.8376408948147,34.3852040000769,34.8376408948147,70936.1910429425,0.0,1.0
2018-12-12,42.74,42.98,42.58,42.58,109100,35.1584597838106,35.3558867924235,35.0268417780687,35.0268417780687,132626.230747091,0.0,1.0
2018-12-13,42.7,42.84,42.6,42.74,89098,35.1255552823752,35.2407210373994,35.0432940287865,35.1584597838106,108311.016563743,0.0,1.0
2018-12-14,42.25,42.53,42.22,42.29,145584,34.755379641226,34.9857111512744,34.7307012651494,34.7882841426615,176977.609322498,0.0,1.0
2018-12-17,41.8,42.27,41.6301,42.14,76551,34.3852040000769,34.7718318919438,34.2454421302297,34.6648922622784,93058.3922082546,0.0,1.0
2018-12-18,42.0,42.23,41.89,41.89,105838,34.5497265072543,34.7389273905083,34.4592391283067,34.4592391283067,128660.815855276,0.0,1.0
2018-12-19,41.4,42.48,41.21,42.11,153771,34.0561589857221,34.94458052448,33.8998626039035,34.6402138862018,186930.047004683,0.0,1.0
2018-12-20,41.72,42.0,41.44,41.83,324560,34.3193949972059,34.5497265072543,34.0890634871575,34.4098823761535,394547.840983281,0.0,1.0
2018-12-21,41.15,41.78,41.07,41.78,115578,33.8505058517503,34.3687517493591,33.7846968488793,34.3687517493591,140501.14113004,0.0,1.0
2018-12-24,40.07,40.58,40.07,40.35,63953,33.6950320824677,34.1238932345031,33.6950320824677,33.9304852639773,76052.6567752811,0.891,1.0
2018-12-26,40.56,40.56,39.94,40.06,201178,34.1070751501095,34.1070751501095,33.5857145339096,33.6866230402709,239240.088576572,0.0,1.0
2018-12-27,40.74,40.76,40.05,40.1,332520,34.2584379096514,34.275255994045,33.6782139980741,33.720259209058,395431.479851086,0.0,1.0
2018-12-28,40.93,41.185,40.72,40.84,147372,34.4182097113901,34.6326402874078,34.2416198252579,34.3425283316192,175254.20440459,0.0,1.0
2018-12-31,40.97,41.27,40.811,41.27,176183,34.4518458801772,34.7041171460804,34.3181421092485,34.7041171460804,209516.132607373,0.0,1.0
2019-01-02,41.33,41.34,40.67,40.67,47384,34.754571399261,34.7629804414578,34.199574614274,34.199574614274,56348.8669591719,0.0,1.0
2019-01-03,40.85,40.96,40.6,40.84,93850,34.3509373738159,34.4434368379804,34.1407113188966,34.3425283316192,111606.051918755,0.0,1.0
2019-01-04,41.73,41.97,41.1,41.23,124254,35.0909330871319,35.2927500998545,34.5611634287352,34.6704809772933,147762.369473766,0.0,1.0
2019-01-07,41.87,41.97,41.73,41.85,67024,35.2086596778867,35.2927500998545,35.0909330871319,35.1918415934932,79704.6779307686,0.0,1.0
2019-01-08,41.94,42.05,41.7,41.92,72279,35.2675229732641,35.3600224374286,35.0657059605416,35.2507048888706,85953.9033205722,0.0,1.0
2019-01-09,42.36,42.54,42.12,42.22,69991,35.6207027455286,35.7720655050705,35.418885732806,35.5029761547738,83233.0226941457,0.0,1.0
2019-01-10,42.71,42.71,42.19,42.36,109564,35.9150192224156,35.9150192224156,35.4777490281835,35.6207027455286,130293.079088188,0.0,1.0
2019-01-11,42.51,42.53,42.19,42.27,59957,35.7468383784802,35.7636564628737,35.4777490281835,35.5450213657576,71300.6292476589,0.0,1.0
2019-01-14,42.2,42.41,42.05,42.14,43955,35.4861580703802,35.6627479565124,35.3600224374286,35.4357038171996,52271.1136077664,0.0,1.0
2019-01-15,42.45,42.59,42.34,42.34,171494,35.6963841252995,35.8141107160544,35.603884661135,35.603884661135,203939.992197709,0.0,1.0
2019-01-16,42.86,42.99,42.63,42.63,106811,36.0411548553672,36.1504724039253,35.8477468848414,35.8477468848414,127019.2222855,0.0,1.0
2019-01-17,42.85,42.97,42.45,42.45,62621,36.0327458131704,36.1336543195317,35.6963841252995,35.6963841252995,74468.6475994072,0.0,1.0
2019-01-18,42.9,43.01,42.77,42.97,206416,36.0747910241543,36.1672904883188,35.9654734755963,36.1336543195317,245469.09763305,0.0,1.0
2019-01-22,42.3,42.55,42.1531,42.48,46727,35.570248492348,35.7804745472673,35.4467196624774,35.7216112518899,55567.5651359366,0.0,1.0
2019-01-23,42.93,42.93,42.58,42.81,83166,36.1000181507446,36.1000181507446,35.8057016738576,35.9991096443834,98900.6810215789,0.0,1.0
2019-01-24,43.2,43.22,42.89,42.93,92007,36.3270622900575,36.343880374451,36.0663819819575,36.1000181507446,109414.363547031,0.0,1.0
2019-01-25,43.44,43.59,43.33,43.33,251986,36.52887930278,36.6550149357316,36.4363798386155,36.4363798386155,299660.76290676,0.0,1.0
2019-01-28,43.12,43.19,42.92,43.05,59271,36.2597899524833,36.3186532478607,36.0916091085478,36.2009266571059,70484.8407381622,0.0,1.0
2019-01-29,43.04,43.26,43.01,43.11,150991,36.1925176149091,36.3775165432381,36.1672904883188,36.2513809102865,179557.905010812,0.0,1.0
2019-01-30,43.81,43.87,43.13,43.3,93359,36.8400138640606,36.8904681172412,36.2681989946801,36.4111527120252,111022.156644465,0.0,1.0
2019-01-31,44.31,44.31,43.97,43.97,111472,37.2604659738992,37.2604659738992,36.974558539209,36.974558539209,132562.065204981,0.0,1.0
2019-02-01,44.0,44.16,43.95,43.99,107637,36.9997856657993,37.1343303409476,36.9577404548154,36.9913766236025,128001.498245914,0.0,1.0
2019-02-04,44.21,44.29,43.91,43.91,33376,37.1763755519315,37.2436478895057,36.9241042860283,36.9241042860283,39690.6082987785,0.0,1.0
2019-02-05,44.61,44.64,44.21,44.21,222735,37.5127372398024,37.5379643663927,37.1763755519315,37.1763755519315,264875.588429663,0.0,1.0
2019-02-06,44.22,44.5,44.16,44.47,79619,37.1847845941283,37.4202377756379,37.1343303409476,37.3950106490476,94682.6025329712,0.0,1.0
2019-02-07,43.89,44.1,43.59,43.98,66440,36.9072862016348,37.083876087767,36.6550149357316,36.9829675814057,79010.1874212262,0.0,1.0
2019-02-08,43.78,43.87,43.54,43.68,48845,36.8147867374703,36.8904681172412,36.6129697247477,36.7306963155026,58086.2824291058,0.0,1.0
2019-02-11,43.45,43.75,43.42,43.75,34274,36.5372883449768,36.78955961088,36.5120612183865,36.78955961088,40758.5063768077,0.0,1.0
2019-02-12,43.74,43.89,43.53,43.53,53704,36.7811505686832,36.9072862016348,36.604560682551,36.604560682551,63864.5861720279,0.0,1.0
2019-02-13,43.36,43.79,43.29,43.79,139154,36.4616069652058,36.8231957796671,36.4027436698284,36.8231957796671,165481.391035721,0.0,1.0
2019-02-14,43.55,43.66,43.17,43.2,35526,36.6213787669445,36.713878231109,36.3018351634672,36.3270622900575,42247.3798664432,0.0,1.0
2019-02-15,43.65,43.65,43.44,43.56,28835,36.7054691889122,36.7054691889122,36.52887930278,36.6297878091413,34290.4689086553,0.0,1.0
2019-02-19,44.02,44.12,43.5853,43.59,31028,37.0166037501928,37.1006941721606,36.6510626858991,36.6550149357316,36898.3759076732,0.0,1.0
2019-02-20,44.09,44.32,43.98,44.21,84557,37.0754670455702,37.268875016096,36.9829675814057,37.1763755519315,100554.852766054,0.0,1.0
2019-02-21,44.0,44.13,43.8,44.13,31659,36.9997856657993,37.1091032143573,36.8316048218638,37.1091032143573,37648.7586328808,0.0,1.0
2019-02-22,44.26,44.3601,44.14,44.14,13797,37.2184207629154,37.3025952753051,37.1175122565541,37.1175122565541,16407.3382879388,0.0,1.0
2019-02-25,44.64,44.81,44.5694,44.62,72970,37.5379643663927,37.6809180837379,37.4785965284835,37.5211462819992,86775.6378104588,0.0,1.0
2019-02-26,44.44,44.57,44.36,44.41,63139,37.3697835224573,37.4791010710153,37.3025111848831,37.344556395867,75084.6511678025,0.0,1.0
2019-02-27,44.25,44.35,44.1,44.24,24954,37.2100117207186,37.2941021426863,37.083876087767,37.2016026785218,29675.1989300012,0.0,1.0
2019-02-28,43.95,44.18,43.9,44.18,93325,36.9577404548154,37.1511484253412,36.9156952438316,37.1511484253412,110981.723977814,0.0,1.0
2019-03-01,44.13,44.26,43.99,44.14,29256,37.1091032143573,37.2184207629154,36.9913766236025,37.1175122565541,34791.1204574864,0.0,1.0
2019-03-04,44.2,44.37,43.87,44.37,48280,37.1679665097347,37.3109202270799,36.8904681172412,37.3109202270799,57414.3866450452,0.0,1.0
2019-03-05,44.59,44.71,44.4,44.4,31581,37.4959191554089,37.5968276617701,37.3361473536702,37.3361473536702,37556.0013387981,0.0,1.0
2019-03-06,44.43,44.73,44.37,44.73,40491,37.3613744802605,37.6136457461637,37.3109202270799,37.6136457461637,48151.7383936314,0.0,1.0
2019-03-07,43.74,44.23,43.69,44.23,52881,36.7811505686832,37.1931936363251,36.7391053576993,37.1931936363251,62885.8777998474,0.0,1.0
2019-03-08,43.81,43.85,43.57,43.57,34381,36.8400138640606,36.8736500328477,36.6381968513381,36.6381968513381,40885.750357152,0.0,1.0
2019-03-11,44.36,44.4,44.08,44.08,67745,37.3025111848831,37.3361473536702,37.0670580033735,37.0670580033735,80562.0883029947,0.0,1.0
2019-03-12,44.37,44.52,44.35,44.44,77908,37.3109202270799,37.4370558600315,37.2941021426863,37.3697835224573,92647.8880435413,0.0,1.0
2019-03-13,44.59,44.62,44.45,44.58,36710,37.4959191554089,37.5211462819992,37.3781925646541,37.4875101132121,43655.3880227756,0.0,1.0
2019-03-14,44.35,44.43,44.33,44.41,40049,37.2941021426863,37.3613744802605,37.2772840582928,37.344556395867,47626.1137271627,0.0,1.0
2019-03-15,44.86,44.8712,44.6958,44.71,31896,37.7229632947217,37.7323814219821,37.5848868218507,37.5968276617701,37930.5981033629,0.0,1.0
2019-03-18,45.18,45.18,44.93,44.93,44783,37.9920526450184,37.9920526450184,37.7818265900991,37.7818265900991,53255.7679603368,0.0,1.0
2019-03-19,45.02,45.23,44.98,45.12,69217,37.8575079698701,38.0340978560023,37.823871801083,37.9415983918378,82312.5849297865,0.0,1.0
2019-03-20,45.2,45.58,44.79,45.0,47536,38.008870729412,38.3284143328894,37.6640999993443,37.8406898854765,56529.6247630254,0.0,1.0
2019-03-21,45.33,45.33,45.04,45.23,33334,38.11818827797,38.11818827797,37.8743260542636,38.0340978560023,39640.6620635033,0.0,1.0
2019-03-22,44.1,44.79,44.08,44.79,38300,37.083876087767,37.6640999993443,37.0670580033735,37.6640999993443,45546.2097867695,0.0,1.0
2019-03-25,44.21,44.38,44.07,44.07,55456,37.1763755519315,37.3193292692767,37.0586489611767,37.0586489611767,65948.057700655,0.0,1.0
2019-03-26,44.41,44.51,44.31,44.47,100905,37.344556395867,37.4286468178347,37.2604659738992,37.3950106490476,119995.830248929,0.0,1.0
2019-03-27,44.05,44.38,43.92,44.28,26216,37.0418308767831,37.3193292692767,36.9325133282251,37.2352388473089,31175.9643804164,0.0,1.0
2019-03-28,44.3,44.3,43.97,44.04,31497,37.2520569317025,37.2520569317025,36.974558539209,37.0334218345864,37456.1088682474,0.0,1.0
2019-03-29,44.57,44.7,44.49,44.7,33128,37.4791010710153,37.5884186195734,37.4118287334411,37.5884186195734,39395.6876714386,0.0,1.0
2019-04-01,45.18,45.21,44.93,45.0,40403,37.9920526450184,38.0172797716088,37.7818265900991,37.8406898854765,48047.0891387689,0.0,1.0
2019-04-02,45.1,45.25,44.91,45.25,49559,37.9247803074443,38.0509159403959,37.7650085057056,38.0509159403959,58935.3684287861,0.0,1.0
2019-04-03,45.31,45.53,45.22,45.34,97648,38.1013701935765,38.2863691219055,38.0256888138055,38.1265973201668,116122.618622936,0.0,1.0
2019-04-04,45.44,45.51,45.21,45.22,40269,38.2106877421345,38.2695510375119,38.0172797716088,38.0256888138055,47887.7368643191,0.0,1.0
2019-04-05,45.63,45.7,45.47,45.47,38604,38.3704595438732,38.4293228392506,38.2359148687249,38.2359148687249,45907.7253944765,0.0,1.0
2019-04-08,45.65,45.68,45.44,45.47,50541,38.3872776282668,38.4125047548571,38.2106877421345,38.2359148687249,60103.1589773659,0.0,1.0
2019-04-09,45.53,45.76,45.48,45.75,26984,38.2863691219055,38.4797770924313,38.2443239109216,38.4713680502345,32089.2669683078,0.0,1.0
2019-04-10,45.72,45.75,45.55,45.64,33007,38.4461409236442,38.4713680502345,38.303187206299,38.37886858607,39251.7949460026,0.0,1.0
2019-04-11,45.3,45.44,45.21,45.44,52589,38.0929611513797,38.2106877421345,38.0172797716088,38.2106877421345,62538.6325450763,0.0,1.0
2019-04-12,45.4,45.57,45.34,45.57,41763,38.1770515733474,38.3200052906926,38.1265973201668,38.3200052906926,49664.3958048265,0.0,1.0
2019-04-15,45.44,45.44,45.26,45.44,41255,38.2106877421345,38.2106877421345,38.0593249825926,38.2106877421345,49060.2841972109,0.0,1.0
2019-04-16,45.6,45.66,45.46,45.58,23278,38.3452324172829,38.3956866704635,38.2275058265281,38.3284143328894,27682.1063033008,0.0,1.0
2019-04-17,45.69,45.85,45.64,45.82,35490,38.4209137970538,38.5554584722022,38.37886858607,38.5302313456119,42204.5688076358,0.0,1.0
2019-04-18,45.59,45.65,45.42,45.53,33185,38.3368233750861,38.3872776282668,38.193869657741,38.2863691219055,39463.4718478837,0.0,1.0
2019-04-22,45.52,45.6,45.41,45.43,52130,38.2779600797087,38.3452324172829,38.1854606155442,38.2022786999378,61992.7915452818,0.0,1.0
2019-04-23,45.53,45.55,45.33,45.43,30117,38.2863691219055,38.303187206299,38.11818827797,38.2022786999378,35815.0182806302,0.0,1.0
2019-04-24,45.16,45.28,45.02,45.28,80431,37.9752345606249,38.0761430669862,37.8575079698701,38.0761430669862,95648.2297482939,0.0,1.0
2019-04-25,45.09,45.14,44.86,44.96,53348,37.9163712652475,37.9584164762314,37.7229632947217,37.8070537166895,63441.2323682657,0.0,1.0
2019-04-26,45.16,45.2847,45.02,45.08,46284,37.9752345606249,38.0800953168187,37.8575079698701,37.9079622230507,55040.75127339,0.0,1.0
2019-04-29,45.02,45.07,44.93,45.07,24465,37.8575079698701,37.8995531808539,37.7818265900991,37.8995531808539,29093.6820478672,0.0,1.0
2019-04-30,45.03,45.1,44.77,44.95,35293,37.8659170120669,37.9247803074443,37.6472819149508,37.7986446744927,41970.2971802729,0.0,1.0
2019-05-01,44.74,45.31,44.72,45.11,20773,37.6220547883605,38.1013701935765,37.6052367039669,37.933189349641,24703.170127952,0.0,1.0
2019-05-02,44.89,44.94,44.62,44.72,20972,37.748190421312,37.7902356322959,37.5211462819992,37.6052367039669,24939.8201474708,0.0,1.0
2019-05-03,45.32,45.44,45.14,45.14,64603,38.1097792357733,38.2106877421345,37.9584164762314,37.9584164762314,76825.6342259704,0.0,1.0
2019-05-06,44.5,44.56,44.07,44.1,121580,37.4202377756379,37.4706920288186,37.0586489611767,37.083876087767,144582.459161238,0.0,1.0
2019-05-07,43.98,44.27,43.77,44.27,35386,36.9829675814057,37.2268298051121,36.8063776952735,37.2268298051121,42080.8924155255,0.0,1.0
2019-05-08,43.86,44.14,43.84,44.04,35091,36.8820590750445,37.1175122565541,36.8652409906509,37.0334218345864,41730.0795725203,0.0,1.0
2019-05-09,43.39,43.51,42.9,43.13,24223,36.4868340917962,36.5877425981574,36.0747910241543,36.2681989946801,28805.8965969952,0.0,1.0
2019-05-10,43.7,43.8,43.12,43.45,38895,36.7475143998961,36.8316048218638,36.2597899524833,36.5372883449768,46253.7814531697,0.0,1.0
2019-05-13,42.2,42.49,42.04,42.49,98304,35.4861580703802,35.7300202940866,35.3516133952319,35.7300202940866,116902.731250094,0.0,1.0
2019-05-14,42.66,42.82,42.63,42.63,23895,35.8729740114318,36.0075186865801,35.8477468848414,35.8477468848414,28415.8402834166,0.0,1.0
2019-05-15,42.85,42.95,42.47,42.47,18774,36.0327458131704,36.1168362351382,35.7132022096931,35.7132022096931,22325.9671680629,0.0,1.0
2019-05-16,42.62,42.89,42.56,42.75,22653,35.8393378426447,36.0663819819575,35.788883589464,35.9486553912027,26938.858754561,0.0,1.0
2019-05-17,41.87,42.17,41.78,41.87,170918,35.2086596778867,35.4609309437899,35.1329782981158,35.2086596778867,203255.01525679,0.0,1.0
2019-05-20,41.82,41.93,41.75,41.75,18712,35.1666144669029,35.2591139310674,35.1077511715255,35.1077511715255,22252.2370112279,0.0,1.0
2019-05-21,42.37,42.42,42.13,42.18,30836,35.6291117877254,35.6711569987092,35.4272947750028,35.4693399859867,36670.0502607003,0.0,1.0
2019-05-22,42.35,42.44,42.32,42.44,18895,35.6122937033318,35.6879750831028,35.5870665767415,35.6879750831028,22469.8598934989,0.0,1.0
2019-05-23,41.81,41.94,41.7,41.91,52858,35.1582054247061,35.2675229732641,35.0657059605416,35.2422958466738,62858.5262900538,0.0,1.0
2019-05-24,42.01,42.23,41.98,42.23,38548,35.3263862686415,35.5113851969705,35.3011591420512,35.5113851969705,45841.1304141094,0.0,1.0
2019-05-28,42.34,42.62,42.28,42.45,84138,35.603884661135,35.8393378426447,35.5534304079544,35.6963841252995,100056.579609379,0.0,1.0
2019-05-29,42.58,42.63,42.32,42.34,17915,35.8057016738576,35.8477468848414,35.5870665767415,35.603884661135,21304.4477370751,0.0,1.0
2019-05-30,42.87,42.93,42.56,42.56,92470,36.049563897564,36.1000181507446,35.788883589464,35.788883589464,109964.961331138,0.0,1.0
2019-05-31,43.16,43.16,42.76,42.81,140424,36.2934261212704,36.2934261212704,35.9570644333995,35.9991096443834,166991.67005476,0.0,1.0
2019-06-03,43.11,43.3,43.05,43.18,82309,36.2513809102865,36.4111527120252,36.2009266571059,36.3102442056639,97881.539982747,0.0,1.0
2019-06-04,43.3,43.37,43.0,43.0,56132,36.4111527120252,36.4700160074026,36.158881446122,36.158881446122,66751.9542493719,0.0,1.0
2019-06-05,43.23,43.37,43.06,43.31,66543,36.3522894166478,36.4700160074026,36.2093356993027,36.419561754222,79132.6746172585,0.0,1.0
2019-06-06,43.12,43.16,42.96,42.96,18542,36.2597899524833,36.2934261212704,36.1252452773349,36.1252452773349,22050.0736779707,0.0,1.0
2019-06-07,43.4,43.69,43.29,43.29,20383,36.4952431339929,36.7391053576993,36.4027436698284,36.4027436698284,24239.3836575385,0.0,1.0
2019-06-10,43.56,43.649,43.49,43.49,22580,36.6297878091413,36.7046282846926,36.5709245137639,36.5709245137639,26852.0474408683,0.0,1.0
2019-06-11,43.76,43.94,43.68,43.94,37145,36.7979686530767,36.9493314126186,36.7306963155026,36.9493314126186,44172.6883166985,0.0,1.0
2019-06-12,43.43,43.63,43.4,43.57,51896,36.5204702605833,36.6886511045187,36.4952431339929,36.6381968513381,61714.5196630335,0.0,1.0
2019-06-13,43.49,43.67,43.46,43.65,33592,36.5709245137639,36.7222872733058,36.5456973871736,36.7054691889122,39947.474651623,0.0,1.0
2019-06-14,43.17,43.49,43.17,43.49,16762,36.3018351634672,36.5709245137639,36.3018351634672,36.5709245137639,19933.30465916,0.0,1.0
2019-06-17,43.22,43.35,43.2,43.2,24789,36.343880374451,36.4531979230091,36.3270622900575,36.3270622900575,29478.9815771339,0.0,1.0
2019-06-18,43.94,44.04,43.57,43.57,28057,36.9493314126186,37.0334218345864,36.6381968513381,36.6381968513381,33365.2743599841,0.0,1.0
2019-06-19,44.22,44.36,43.915,43.92,94731,37.1847845941283,37.3025111848831,36.9283088071267,36.9325133282251,112653.733663458,0.0,1.0
2019-06-20,44.76,45.01,44.61,44.84,36368,37.638872872754,37.8490989276733,37.5127372398024,37.7061452103282,43248.6829641053,0.0,1.0
2019-06-21,44.72,44.83,44.58,44.58,179241,37.6052367039669,37.6977361681314,37.4875101132121,37.4875101132121,213152.694213847,0.0,1.0
2019-06-24,44.4,44.44,44.22,44.34,671378,37.6894112163566,37.7233656408758,37.53661630602,37.6384795795778,790916.659028711,0.4201,1.0
2019-06-25,44.06,44.35,43.99,44.25,42442,37.4007986079431,37.6469681857076,37.3413783650344,37.5620821244095,49998.7858441839,0.0,1.0
2019-06-26,44.33,44.5,44.19,44.19,36261,37.6299909734479,37.7742972776547,37.5111504876306,37.5111504876306,42717.260579048,0.0,1.0
2019-06-27,44.66,44.66,44.49,44.5,20469,37.9101149757317,37.9101149757317,37.7658086715249,37.7742972776547,24113.4995392442,0.0,1.0
2019-06-28,44.7,44.75,44.62,44.64,31679,37.9440694002509,37.9865124309,37.8761605512124,37.893137763472,37319.4368021748,0.0,1.0
2019-07-01,45.17,45.4,45.02,45.31,39151,38.343033888352,38.5382718293376,38.2157047964048,38.4618743741693,46121.8242445136,0.0,1.0
2019-07-02,45.2,45.25,45.12,45.25,26803,38.3684997067414,38.4109427373905,38.3005908577029,38.4109427373905,31575.266410199,0.0,1.0
2019-07-03,45.29,45.32,45.2,45.21,112830,38.4448971619097,38.4703629802991,38.3684997067414,38.3769883128712,132919.348918507,0.0,1.0
2019-07-05,45.18,45.23,44.92,45.14,42218,38.3515224944818,38.3939655251308,38.1308187351067,38.3175680699626,49734.9027088676,0.0,1.0
2019-07-08,45.1,45.15,44.95,44.95,29286,38.2836136454433,38.3260566760924,38.1562845534962,38.1562845534962,34500.3638431924,0.0,1.0
2019-07-09,45.07,45.09,44.8,44.8,44397,38.2581478270539,38.2751250393135,38.028955461549,38.028955461549,52301.873029646,0.0,1.0
2019-07-10,45.48,45.57,45.37,45.37,41117,38.6061806783761,38.6825781335444,38.5128060109482,38.5128060109482,48437.8699767992,0.0,1.0
2019-07-11,45.42,45.65,45.33,45.65,50222,38.5552490415972,38.7504869825829,38.4788515864289,38.7504869825829,59164.0125975828,0.0,1.0
2019-07-12,45.45,45.54,45.31,45.41,22267,38.5807148599867,38.657112315155,38.4618743741693,38.5467604354674,26231.6329200425,0.0,1.0
2019-07-15,45.61,45.61,45.44,45.52,115893,38.7165325580636,38.7165325580636,38.5722262538569,38.6401351028953,136527.715184016,0.0,1.0
2019-07-16,45.42,45.61,45.42,45.53,18208,38.5552490415972,38.7165325580636,38.5552490415972,38.6486237090251,21449.9291421446,0.0,1.0
2019-07-17,45.4,45.46,45.33,45.34,18391,38.5382718293376,38.5892034661165,38.4788515864289,38.4873401925588,21665.5122393004,0.0,1.0
2019-07-18,45.67,45.73,45.3,45.3,17230,38.7674641948425,38.8183958316213,38.4533857680395,38.4533857680395,20297.796524558,0.0,1.0
2019-07-19,45.28,45.62,45.28,45.56,41600,38.4364085557799,38.7250211641934,38.4364085557799,38.6740895274146,49006.8679873251,0.0,1.0
2019-07-22,45.38,45.51,45.34,45.34,16200,38.521294617078,38.6316464967655,38.4873401925588,38.4873401925588,19084.4053219872,0.0,1.0
2019-07-23,45.29,45.43,45.25,45.31,24602,38.4448971619097,38.563737647727,38.4109427373905,38.4618743741693,28982.3789957734,0.0,1.0
2019-07-24,45.42,45.48,45.25,45.25,22230,38.5552490415972,38.6061806783761,38.4109427373905,38.4109427373905,26188.0450807269,0.0,1.0
2019-07-25,45.22,45.38,45.07,45.38,59427,38.385476919001,38.521294617078,38.2581478270539,38.521294617078,70007.9601894897,0.0,1.0
2019-07-26,45.29,45.34,45.18,45.22,21406,38.4448971619097,38.4873401925588,38.3515224944818,38.385476919001,25217.3321186702,0.0,1.0
2019-07-29,45.23,45.31,45.08,45.31,39045,38.3939655251308,38.4618743741693,38.2666364331837,38.4618743741693,45996.9509751229,0.0,1.0
2019-07-30,44.82,44.96,44.71,44.96,22475,38.0459326738086,38.164773159626,37.9525580063807,38.164773159626,26476.6672599792,0.0,1.0
2019-07-31,44.55,45.04,44.12,44.91,166478,37.8167403083038,38.2326820086645,37.4517302447219,38.1223301289769,196119.359826777,0.0,1.0
2019-08-01,43.9,44.81,43.87,44.54,114425,37.2649809098661,38.0374440676788,37.2395150914767,37.8082517021739,134798.338207925,0.0,1.0
2019-08-02,43.46,43.68,43.35,43.67,23918,36.8914822401545,37.0782315750103,36.7981075727266,37.0697429688805,28176.5929932895,0.0,1.0
2019-08-05,42.18,42.59,41.86,42.46,140905,35.8049406555388,36.152973506861,35.5333052593849,36.0426216271735,165993.094561395,0.0,1.0
2019-08-06,43.1,43.1,42.62,42.89,1118129,36.5858924194813,36.5858924194813,36.1784393252504,36.4076316907553,1317211.54557211,0.0,1.0
2019-08-07,43.19,43.24,42.55,42.75,304230,36.6622898746496,36.7047329052986,36.1190190823418,36.288791204938,358398.063648652,0.0,1.0
2019-08-08,43.95,43.95,43.51,43.51,294853,37.3074239405152,37.3074239405152,36.9339252708035,36.9339252708035,347351.491506413,0.0,1.0
2019-08-09,43.47,43.64,43.27,43.44,77609,36.8999708462843,37.044277150491,36.7301987236881,36.8745050278948,91427.2600391422,0.0,1.0
2019-08-12,43.08,43.19,42.91,43.15,46586,36.5689152072217,36.6622898746496,36.4246089030149,36.6283354501304,54880.6238475367,0.0,1.0
2019-08-13,43.49,43.67,42.64,42.67,76150,36.9169480585439,37.0697429688805,36.19541653751,36.2208823558995,89708.4855104521,0.0,1.0
2019-08-14,42.34,42.78,42.34,42.73,112774,35.9407583536157,36.3142570233274,35.9407583536157,36.2718139926783,132853.378134678,0.0,1.0
2019-08-15,42.48,42.57,42.3,42.41,503811,36.0595988394331,36.1359962946014,35.9068039290965,36.0001785965244,593514.4030664,0.0,1.0
2019-08-16,42.85,42.96,42.75,42.75,1017103,36.3736772662361,36.467051933664,36.288791204938,36.288791204938,1198197.89544501,0.0,1.0
2019-08-19,42.99,43.39,42.93,43.39,24298,36.4925177520534,36.8320619972458,36.4415861152745,36.8320619972458,28624.2518835583,0.0,1.0
2019-08-20,42.9,43.13,42.9,42.94,23313,36.4161202968851,36.6113582378707,36.4161202968851,36.4500747214043,27463.8729179931,0.0,1.0
2019-08-21,43.37,43.43,43.24,43.32,112391,36.8150847849862,36.866016421765,36.7047329052986,36.7726417543371,132402.185095275,0.0,1.0
2019-08-22,43.01,43.24,42.95,43.13,67308,36.509494964313,36.7047329052986,36.4585633275342,36.6113582378707,79292.1699637231,0.0,1.0
2019-08-23,42.43,43.23,42.34,42.83,122425,36.017155808784,36.6962442991688,35.9407583536157,36.3567000539764,144222.735897795,0.0,1.0
2019-08-26,42.58,42.71,42.51,42.56,115438,36.1444849007312,36.2548367804187,36.0850646578225,36.1275076884716,135991.702565405,0.0,1.0
2019-08-27,42.66,42.92,42.64,42.78,113425,36.2123937497697,36.4330975091447,36.19541653751,36.3142570233274,133620.288496691,0.0,1.0
2019-08-28,42.83,42.83,42.46,42.52,42861,36.3567000539764,36.3567000539764,36.0426216271735,36.0935532639523,50492.388673191,0.0,1.0
2019-08-29,43.15,43.23,42.91,42.91,151032,36.6283354501304,36.6962442991688,36.4246089030149,36.4246089030149,177923.20398706,0.0,1.0
2019-08-30,43.25,43.36,43.13,43.3,34575,36.7132215114285,36.8065961788564,36.6113582378707,36.7556645420775,40731.0687659078,0.0,1.0
2019-09-03,43.35,43.35,43.14,43.14,21412,36.7981075727266,36.7981075727266,36.6198468440005,36.6198468440005,25224.4004169376,0.0,1.0
2019-09-04,43.86,43.88,43.69,43.88,120511,37.2310264853469,37.2480036976065,37.0867201811401,37.2480036976065,141967.948750494,0.0,1.0
2019-09-05,43.98,44.28,43.95,44.17,227047,37.3328897589046,37.5875479427989,37.3074239405152,37.494173275371,267472.652786495,0.0,1.0
2019-09-06,44.12,44.37,44.06,44.21,80751,37.4517302447219,37.6639453979672,37.4007986079431,37.5281276998902,95128.6922318388,0.0,1.0
2019-09-09,43.99,44.33,43.95,44.33,123446,37.3413783650344,37.6299909734479,37.3074239405152,37.6299909734479,145425.524652965,0.0,1.0
2019-09-10,44.01,44.08,43.89,43.89,33741,37.358355577294,37.4177758202027,37.2564923037363,37.2564923037363,39748.5753067389,0.0,1.0
2019-09-11,44.46,44.46,44.27,44.29,54814,37.7403428531355,37.7403428531355,37.5790593366691,37.5960365489287,64573.6168715682,0.0,1.0
2019-09-12,44.76,44.86,44.65,44.69,111686,37.9950010370298,38.0798870983279,37.9016263696019,37.9355807941211,131571.660048856,0.0,1.0
2019-09-13,44.88,45.0,44.88,44.92,30361,38.0968643105875,38.1987275841452,38.0968643105875,38.1308187351067,35766.7672827687,0.0,1.0
2019-09-16,44.29,44.72,44.28,44.66,892808,37.5960365489287,37.9610466125105,37.5875479427989,37.9101149757317,1051772.20658721,0.0,1.0
2019-09-17,44.41,44.41,43.98,43.98,104545,37.6978998224864,37.6978998224864,37.3328897589046,37.3328897589046,123159.207060935,0.0,1.0
2019-09-18,44.24,44.37,44.0,44.3,172583,37.5535935182796,37.6639453979672,37.3498669711642,37.6045251550585,203311.353313859,0.0,1.0
2019-09-19,44.18,44.38,44.14,44.22,66153,37.5026618815008,37.672434004097,37.4687074569815,37.53661630602,77931.5225472481,0.0,1.0
2019-09-20,44.18,44.37,44.08,44.32,32483,37.5026618815008,37.6639453979672,37.4177758202027,37.6215023673181,38266.5887700068,0.0,1.0
2019-09-23,44.32,44.36,44.04,44.04,37932,37.6215023673181,37.6554567918374,37.3838213956834,37.3838213956834,44685.7816465197,0.0,1.0
2019-09-24,43.84,44.13,43.83,44.12,62686,37.2140492730872,37.4602188508517,37.2055606669574,37.4517302447219,73847.2241984007,0.0,1.0
2019-09-25,43.78,43.86,43.48,43.66,124512,37.1631176363084,37.2310264853469,36.9084594524141,37.0612543627507,146681.32564514,0.0,1.0
2019-09-26,43.63,43.71,43.52,43.69,114089,37.0357885443612,37.1036973933997,36.9424138769333,37.0867201811401,134402.513504951,0.0,1.0
2019-09-27,43.18,43.61,43.08,43.46,72159,36.6538012685198,37.0188113321016,36.5689152072217,36.8914822401545,85006.8891129181,0.0,1.0
2019-09-30,43.44,43.54,43.33,43.33,33237,36.8745050278948,36.9593910891929,36.7811303604669,36.7811303604669,39154.8382522771,0.0,1.0
2019-10-01,42.98,43.23,42.97,43.11,53573,36.4840291459236,36.6962442991688,36.4755405397938,36.5943810256111,63111.6571799271,0.0,1.0
2019-10-02,42.95,43.01,42.75,42.87,57610,36.4585633275342,36.509494964313,36.288791204938,36.3906544784957,67867.4438641778,0.0,1.0
2019-10-03,43.44,43.48,42.96,42.96,229554,36.8745050278948,36.9084594524141,36.467051933664,36.467051933664,270426.023412559,0.0,1.0
2019-10-04,43.5,43.58,43.27,43.3,69724,36.9254366646737,36.9933455137122,36.7301987236881,36.7556645420775,82138.3380660639,0.0,1.0
2019-10-07,43.28,43.49,43.24,43.49,106281,36.7386873298179,36.9169480585439,36.7047329052986,36.9169480585439,125204.301359637,0.0,1.0
2019-10-08,42.93,43.28,42.93,43.28,44600,36.4415861152745,36.7386873298179,36.4415861152745,36.7386873298179,52541.0171210265,0.0,1.0
2019-10-09,43.19,43.46,43.19,43.46,291922,36.6622898746496,36.8914822401545,36.6622898746496,36.8914822401545,343898.627802787,0.0,1.0
2019-10-10,43.6,43.77,43.38,43.4,30001,37.0103227259718,37.1546290301786,36.823573391116,36.8405506033756,35342.6693867246,0.0,1.0
2019-10-11,44.1,44.33,44.0,44.03,35462,37.4347530324623,37.6299909734479,37.3498669711642,37.3753327895536,41775.9988597722,0.0,1.0
2019-10-14,43.87,44.04,43.86,43.86,12382,37.2395150914767,37.3838213956834,37.2310264853469,37.2310264853469,14586.6115244966,0.0,1.0
2019-10-15,44.06,44.17,43.92,43.92,61242,37.4007986079431,37.494173275371,37.2819581221257,37.2819581221257,72146.1204153789,0.0,1.0
2019-10-16,44.06,44.16,43.92,43.92,48820,37.4007986079431,37.4856846692412,37.2819581221257,37.2819581221257,57512.386902433,0.0,1.0
2019-10-17,44.26,44.37,44.24,44.33,49973,37.5705707305393,37.6639453979672,37.5535935182796,37.6299909734479,58870.6782194855,0.0,1.0
2019-10-18,44.31,44.46,44.28,44.37,20137,37.6130137611883,37.7403428531355,37.5875479427989,37.6639453979672,23722.3870351146,0.0,1.0
2019-10-21,44.56,44.62,44.39,44.39,24444,37.8252289144336,37.8761605512124,37.6809226102268,37.6809226102268,28796.2471413984,0.0,1.0
2019-10-22,44.63,44.8,44.6,44.6,125304,37.8846491573422,38.028955461549,37.8591833389528,37.8591833389528,147614.341016437,0.0,1.0
2019-10-23,44.76,44.82,44.59,44.59,258606,37.9950010370298,38.0459326738086,37.850694732823,37.850694732823,304650.723623322,0.0,1.0
2019-10-24,44.75,44.99,44.75,44.99,36013,37.9865124309,38.1902389780154,37.9865124309,38.1902389780154,42425.104250662,0.0,1.0
2019-10-25,44.87,44.91,44.76,44.76,39823,38.0883757044577,38.1223301289769,37.9950010370298,37.9950010370298,46913.4736504627,0.0,1.0
2019-10-28,45.07,45.18,44.99,44.99,68612,38.2581478270539,38.3515224944818,38.1902389780154,38.1902389780154,80828.3467871719,0.0,1.0
2019-10-29,44.76,44.88,44.75,44.75,22255,37.9950010370298,38.0968643105875,37.9865124309,37.9865124309,26217.4963235077,0.0,1.0
2019-10-30,44.89,44.94,44.59,44.59,35190,38.1053529167173,38.1477959473663,37.850694732823,37.850694732823,41455.5693383166,0.0,1.0
2019-10-31,44.63,44.63,44.43,44.59,11783,37.8846491573422,37.8846491573422,37.714877034746,37.850694732823,13880.9597474676,0.0,1.0
2019-11-01,45.08,45.1,44.89,44.94,68937,38.2666364331837,38.2836136454433,38.1053529167173,38.1477959473663,81211.2129433229,0.0,1.0
2019-11-04,45.25,45.42,45.24,45.26,68127,38.4109427373905,38.5552490415972,38.4024541312607,38.4194313435203,80256.9926772235,0.0,1.0
2019-11-05,45.32,45.47,45.21,45.47,78361,38.4703629802991,38.5976920722463,38.3769883128712,38.5976920722463,92313.1534219901,0.0,1.0
2019-11-06,45.13,45.26,45.03,45.03,29038,38.3090794638327,38.4194313435203,38.2241934025346,38.2241934025346,34208.2075148065,0.0,1.0
2019-11-07,45.33,45.47,45.26,45.4,85553,38.4788515864289,38.5976920722463,38.4194313435203,38.5382718293376,100785.686945183,0.0,1.0
2019-11-08,45.09,45.23,45.03,45.12,65940,38.2751250393135,38.3939655251308,38.2241934025346,38.3005908577029,77680.5979587553,0.0,1.0
2019-11-11,44.83,44.85,44.7,44.7,32939,38.0544212799384,38.0713984921981,37.9440694002509,37.9440694002509,38803.7794383294,0.0,1.0
2019-11-12,44.57,44.8,44.5,44.8,95061,37.8337175205634,38.028955461549,37.7742972776547,38.028955461549,111986.583599594,0.0,1.0
2019-11-13,44.43,44.5,44.21,44.21,74646,37.714877034746,37.7742972776547,37.5281276998902,37.5281276998902,87936.6987447566,0.0,1.0
2019-11-14,44.41,44.49,44.28,44.4,53795,37.6978998224864,37.7658086715249,37.5875479427989,37.6894112163566,63373.1842158211,0.0,1.0
2019-11-15,44.56,44.69,44.52,44.58,18843,37.8252289144336,37.9355807941211,37.7912744899143,37.8422061266932,22197.9907087781,0.0,1.0
2019-11-18,44.66,44.7,44.55,44.7,35473,37.9101149757317,37.9440694002509,37.8167403083038,37.9440694002509,41788.9574065957,0.0,1.0
2019-11-19,44.75,44.85,44.63,44.78,23320,37.9865124309,38.0713984921981,37.8846491573422,38.0119782492894,27472.1192659717,0.0,1.0
2019-11-20,44.57,44.78,44.43,44.55,24597,37.8337175205634,38.0119782492894,37.714877034746,37.8167403083038,28976.4887472172,0.0,1.0
2019-11-21,44.5,44.55,44.38,44.43,37326,37.7742972776547,37.8167403083038,37.672434004097,37.714877034746,43971.883521512,0.0,1.0
2019-11-22,44.33,44.5,44.32,44.5,12042,37.6299909734479,37.7742972776547,37.6215023673181,37.7742972776547,14186.0746226772,0.0,1.0
2019-11-25,44.58,44.62,44.46,44.49,9767,37.8422061266932,37.8761605512124,37.7403428531355,37.7658086715249,11506.0115296203,0.0,1.0
2019-11-26,44.59,44.59,44.39,44.48,10741,37.850694732823,37.850694732823,37.6809226102268,37.7573200653951,12653.431948362,0.0,1.0
2019-11-27,44.59,44.61,44.43,44.61,13773,37.850694732823,37.8676719450826,37.714877034746,37.8676719450826,16225.2786728228,0.0,1.0
2019-11-29,44.18,44.34,44.18,44.25,10631,37.5026618815008,37.6384795795778,37.5026618815008,37.5620821244095,12523.8464801263,0.0,1.0
2019-12-02,44.06,44.18,44.02,44.17,25620,37.4007986079431,37.5026618815008,37.3668441834238,37.494173275371,30181.6336018094,0.0,1.0
2019-12-03,44.01,44.03,43.85,44.03,31489,37.358355577294,37.3753327895536,37.2225378792171,37.3753327895536,37095.6073570404,0.0,1.0
2019-12-04,44.36,44.43,44.28,44.28,52079,37.6554567918374,37.714877034746,37.5875479427989,37.5875479427989,61351.6509113438,0.0,1.0
2019-12-05,44.5,44.53,44.37,44.47,46361,37.7742972776547,37.7997630960441,37.6639453979672,37.7488314592653,54615.5626625092,0.0,1.0
2019-12-06,44.67,44.74,44.54,44.54,17637,37.9186035818615,37.9780238247702,37.8082517021739,37.8082517021739,20777.2627570301,0.0,1.0
2019-12-09,44.58,44.73,44.54,44.65,14816,37.8422061266932,37.9695352186403,37.8082517021739,37.9016263696019,17453.9845216396,0.0,1.0
2019-12-10,44.79,44.85,44.57,44.6,88576,38.0204668554192,38.0713984921981,37.8337175205634,37.8591833389528,104346.931222243,0.0,1.0
2019-12-11,45.08,45.15,44.79,44.79,20659,38.2666364331837,38.3260566760924,38.0204668554192,38.0204668554192,24337.3289843786,0.0,1.0
2019-12-12,45.74,45.78,45.1,45.12,40247,38.8268844377512,38.8608388622704,38.2836136454433,38.3005908577029,47412.9667280258,0.0,1.0
2019-12-13,45.47,45.71,45.33,45.59,121548,38.5976920722463,38.8014186193617,38.4788515864289,38.699555345804,143189.586301043,0.0,1.0
2019-12-16,45.91,46.03,45.85,45.85,33318,38.9711907419579,39.0730540155156,38.9202591051791,38.9202591051791,39250.260278887,0.0,1.0
2019-12-17,46.09,46.16,45.93,45.93,18571,39.1239856522945,39.1834058952032,38.9881679542175,38.9881679542175,21877.5611873225,0.0,1.0
2019-12-18,46.14,46.21,46.08,46.08,18214,39.1664286829436,39.2258489258522,39.1154970461647,39.1154970461647,21456.997440412,0.0,1.0
2019-12-19,46.27,46.33,46.11,46.19,30401,39.2767805626311,39.3277121994099,39.1409628645541,39.2088717135926,35813.8892712181,0.0,1.0
2019-12-20,46.08,46.18,46.04,46.18,29666,39.1154970461647,39.2003831074628,39.0815426216455,39.2003831074628,34948.0227334612,0.0,1.0
2019-12-23,45.23,45.29,45.15,45.28,22626,39.1044618581959,39.1563360061396,39.0352963276044,39.1476903148157,26170.2611766159,0.837,1.0
2019-12-24,45.24,45.33,45.21,45.33,8104,39.1131075495199,39.1909187714354,39.0871704755481,39.1909187714354,9373.45516553057,0.0,1.0
2019-12-26,45.68,45.72,45.43,45.43,26882,39.4935179677734,39.5281007330692,39.2773756846748,39.2773756846748,31092.9444422252,0.0,1.0
2019-12-27,45.7,45.86,45.65,45.65,39932,39.5108093504213,39.6491404116044,39.4675808938016,39.4675808938016,46187.16827122,0.0,1.0
2019-12-30,45.69,45.99,45.68,45.87,26544,39.5021636590973,39.7615343988156,39.4935179677734,39.6577861029283,30701.9982618267,0.0,1.0
2019-12-31,46.06,46.13,45.9,45.91,49745,39.8220542380833,39.8825740773509,39.6837231769002,39.6923688682241,57537.3306033215,0.0,1.0
2020-01-02,46.8,46.85,46.44,46.45,66124,40.4618353960551,40.5050638526748,40.1505905083931,40.159236199717,76482.0273155902,0.0,1.0
2020-01-03,46.14,46.34,46.12,46.24,22896,39.8912197686748,40.0641335951537,39.8739283860269,39.9776766819142,26482.555462733,0.0,1.0
2020-01-06,45.81,45.91,45.75,45.75,297916,39.6059119549847,39.6923688682241,39.554037807041,39.554037807041,344583.202010637,0.0,1.0
2020-01-07,45.88,45.88,45.7,45.81,37489,39.6664317942523,39.6664317942523,39.5108093504213,39.6059119549847,43361.483304612,0.0,1.0
2020-01-08,45.92,46.12,45.66,45.87,88667,39.701014559548,39.8739283860269,39.4762265851255,39.6577861029283,102556.286915363,0.0,1.0
2020-01-09,46.24,46.47,46.16,46.47,18433,39.9776766819142,40.1765275823649,39.9085111513227,40.1765275823649,21320.4465777672,0.0,1.0
2020-01-10,46.34,46.58,46.34,46.35,32114,40.0641335951537,40.2716301869283,40.0641335951537,40.0727792864776,37144.5137198727,0.0,1.0
2020-01-13,47.04,47.07,46.65,46.7,119985,40.6693319878297,40.6952690618015,40.3321500261959,40.3753784828156,138780.110813942,0.0,1.0
2020-01-14,46.89,46.98,46.81,46.82,21597,40.5396466179706,40.617457839886,40.470481087379,40.4791267787029,24980.0729528583,0.0,1.0
2020-01-15,46.88,47.03,46.77,46.88,48951,40.5310009266466,40.6606862965058,40.4358983220832,40.5310009266466,56618.9540730364,0.0,1.0
2020-01-16,47.11,47.21,47.05,47.21,33427,40.7298518270973,40.8163087403367,40.6779776791536,40.8163087403367,38663.1892668053,0.0,1.0
2020-01-17,47.26,47.3,47.13,47.19,30367,40.8595371969565,40.8941199622522,40.7471432097452,40.7990173576889,35123.8540241444,0.0,1.0
2020-01-21,46.57,46.75,46.51,46.62,53586,40.2629844956044,40.4186069394353,40.2111103476607,40.3062129522241,61980.0059847138,0.0,1.0
2020-01-22,46.7,46.95,46.63,46.95,27475,40.3753784828156,40.5915207659142,40.314858643548,40.5915207659142,31778.8352261788,0.0,1.0
2020-01-23,46.44,46.44,45.97,46.21,38259,40.1505905083931,40.1505905083931,39.7442430161678,39.9517396079424,44252.1003427979,0.0,1.0
2020-01-24,46.21,46.51,46.02,46.51,58584,39.9517396079424,40.2111103476607,39.7874714727875,40.2111103476607,67760.9202143933,0.0,1.0
2020-01-27,44.82,45.07,44.52,44.71,55182,38.7499885139143,38.9661307970129,38.490617774196,38.6548859093509,63826.0122093173,0.0,1.0
2020-01-28,45.11,45.12,44.86,45.12,44953,39.0007135623086,39.0093592536326,38.78457127921,39.0093592536326,51994.6853474946,0.0,1.0
2020-01-29,45.07,45.26,45.04,45.26,88795,38.9661307970129,39.1303989321678,38.940193723041,39.1303989321678,102704.337539892,0.0,1.0
2020-01-30,44.22,44.34,43.82,44.1,163171,38.2312470344777,38.334995330365,37.8854193815199,38.1274987385903,188731.003555625,0.0,1.0
2020-01-31,43.68,43.95,43.41,43.74,49987,37.7643797029847,37.9978133687312,37.5309460372383,37.8162538509284,57817.2388153229,0.0,1.0
2020-02-03,43.6,43.8,43.46,43.46,329156,37.6952141723932,37.868127998872,37.574174493858,37.574174493858,380716.807559894,0.0,1.0
2020-02-04,44.6,44.72,44.5,44.5,48930,38.5597833047875,38.6635316006748,38.4733263915481,38.4733263915481,56594.6645174495,0.0,1.0
2020-02-05,44.72,45.31,44.71,45.21,48842,38.6635316006748,39.1736273887875,38.6548859093509,39.0871704755481,56492.8797130855,0.0,1.0
2020-02-06,44.81,45.0,44.79,44.93,20870,38.7413428225903,38.9056109577453,38.7240514399424,38.8450911184776,24139.1916713503,0.0,1.0
2020-02-07,44.2,44.35,44.12,44.32,24610,38.2139556518298,38.3436410216889,38.1447901212382,38.3177039477171,28465.0458568247,0.0,1.0
2020-02-10,44.23,44.3,44.16,44.3,38668,38.2398927258016,38.3004125650692,38.179372886534,38.3004125650692,44725.1683539901,0.0,1.0
2020-02-11,44.67,44.87,44.53,44.53,59175,38.6203031440551,38.793216970534,38.4992634655199,38.4992634655199,68444.4977073386,0.0,1.0
2020-02-12,45.19,45.26,44.95,44.95,55138,39.0698790929002,39.1303989321678,38.8623825011255,38.8623825011255,63775.1198071353,0.0,1.0
2020-02-13,44.83,45.0,44.78,44.8,58169,38.7586342052382,38.9056109577453,38.7154057486185,38.7326971312664,67280.9123301762,0.0,1.0
2020-02-14,44.84,45.04,44.76,44.98,48582,38.7672798965622,38.940193723041,38.6981143659706,38.8883195750974,56192.1518820096,0.0,1.0
2020-02-18,44.78,44.9,44.73,44.73,45034,38.7154057486185,38.8191540445058,38.6721772919988,38.6721772919988,52088.3736333297,0.0,1.0
2020-02-19,45.0,45.17,45.0,45.17,31551,38.9056109577453,39.0525877102523,38.9056109577453,39.0525877102523,36493.3223010433,0.0,1.0
2020-02-20,44.58,44.86,44.46,44.76,31823,38.5424919221396,38.78457127921,38.4387436262523,38.6981143659706,36807.9298781688,0.0,1.0
2020-02-21,44.61,44.82,44.56,44.76,30900,38.5684289961115,38.7499885139143,38.5252005394917,38.6981143659706,35740.3460778497,0.0,1.0
2020-02-24,43.21,43.46,43.04,43.1,42396,37.3580322107594,37.574174493858,37.2110554582523,37.262929606196,49037.1427934148,0.0,1.0
2020-02-25,43.26,43.86,43.19,43.86,851929,37.4012606673791,37.9200021468157,37.3407408281115,37.9200021468157,985379.847694385,0.0,1.0
2020-02-26,43.46,43.9,43.38,43.55,90097,37.574174493858,37.9545849121115,37.5050089632664,37.6519857157735,104210.289986279,0.0,1.0
2020-02-27,42.24,42.9,42.16,42.71,175188,36.5194001523369,37.0900157797171,36.4502346217453,36.9257476445622,202630.412578846,0.0,1.0
2020-02-28,41.63,41.9,40.61,40.91,1098478,35.9920129815763,36.2254466473228,35.1101524665341,35.3695232062524,1270549.64009399,0.0,1.0
2020-03-02,42.84,42.84,41.86,41.96,245560,37.0381416317735,37.0381416317735,36.190863882027,36.2773207952665,284025.869996013,0.0,1.0
2020-03-03,42.82,43.66,42.56,42.95,124036,37.0208502491256,37.7470883203368,36.7960622747031,37.1332442363369,143465.681751203,0.0,1.0
2020-03-04,42.91,43.09,42.81,42.93,323928,37.0986614710411,37.2542839148721,37.0122045578017,37.115952853689,374669.864864263,0.0,1.0
2020-03-05,42.23,42.85,42.11,42.59,86444,36.5107544610129,37.0467873230974,36.4070061651256,36.8219993486749,99985.063959665,0.0,1.0
2020-03-06,41.68,41.86,41.38,41.86,100061,36.035241438196,36.190863882027,35.7758706984777,36.190863882027,115735.105789506,0.0,1.0
2020-03-09,38.94,39.66,38.73,39.11,154170,33.6663220154356,34.2888117907595,33.4847624976327,33.8132987679426,178320.037372883,0.0,1.0
2020-03-10,40.37,40.58,39.62,40.03,1655091,34.9026558747595,35.0842153925623,34.2542290254637,34.6087023697454,1914353.56408849,0.0,1.0
2020-03-11,38.99,39.7,38.58,39.65,425704,33.7095504720553,34.3233945560553,33.3550771277736,34.2801660994355,492388.617693364,0.0,1.0
2020-03-12,34.42,35.64,34.28,35.51,305150,29.7584695370131,30.8132438785342,29.6374298584779,30.700849891323,352950.375587569,0.0,1.0
2020-03-13,36.74,37.07,34.87,36.88,471479,31.764269924168,32.0495777378581,30.1475256465906,31.8853096027032,545334.06564526,0.0,1.0
2020-03-16,32.0,33.72,31.99,32.02,452704,27.6662122366188,29.1532711443371,27.6575665452949,27.6835036192667,523618.046305079,0.0,1.0
2020-03-17,33.36,33.47,32.01,32.74,310099,28.8420262566751,28.9371288612385,27.6748579279428,28.3059933945907,358674.614187546,0.0,1.0
2020-03-18,30.68,31.74,30.02,31.07,246782,26.5249809818583,27.4414242621963,25.9543653544781,26.8621629434921,285439.290802069,0.0,1.0
2020-03-19,30.17,30.77,29.15,29.93,579661,26.0840507243372,26.6027922037738,25.202190209295,25.8765541325626,670462.289573867,0.0,1.0
2020-03-20,30.85,31.83,30.62,31.73,395200,26.6719577343654,27.5192354841118,26.4731068339147,27.4327785708724,457106.303235153,0.0,1.0
2020-03-23,29.99,30.56,29.54,30.44,391396,25.9284282805062,26.421232685971,25.5393721709288,26.3174843900837,452706.423737414,0.0,1.0
2020-03-24,31.56,31.93,31.03,31.43,200282,27.2858018183653,27.6056923973512,26.8275801781963,27.1734078311541,231655.274859674,0.0,1.0
2020-03-25,32.91,33.19,31.82,31.96,483090,28.4529701470977,28.6950495041681,27.5105897927879,27.6316294713231,558763.876593801,0.0,1.0
2020-03-26,34.03,34.08,32.95,32.95,113413,29.4212875753794,29.4645160319991,28.4875529123935,28.4875529123935,131178.63656075,0.0,1.0
2020-03-27,32.3,32.79,32.21,32.22,162145,27.9255829763371,28.3492218512104,27.8477717544217,27.8564174457456,187544.285268381,0.0,1.0
2020-03-30,32.93,32.95,32.38,32.45,636183,28.4702615297456,28.4875529123935,27.9947485069287,28.0552683461963,735838.206758728,0.0,1.0
2020-03-31,33.11,33.4,32.86,33.07,217375,28.6258839735766,28.8766090219709,28.409741690478,28.5913012082808,251425.816461896,0.0,1.0
2020-04-01,32.12,32.61,31.89,32.23,307209,27.7699605325062,28.1935994073794,27.5711096320555,27.8650631370695,355331.908680587,0.0,1.0
2020-04-02,32.92,32.95,32.41,32.69,94093,28.4616158384216,28.4875529123935,28.0206855809005,28.2627649379709,108832.245420813,0.0,1.0
2020-04-03,32.26,32.9,32.1,32.78,79584,27.8910002110414,28.4443244557737,27.7526691498583,28.3405761598864,92050.4758012814,0.0,1.0
2020-04-06,33.79,33.83,33.25,33.25,133161,29.2137909836047,29.2483737489005,28.7469236521118,28.7469236521118,154020.071976458,0.0,1.0
2020-04-07,33.86,34.86,33.85,34.86,340678,29.2743108228723,30.1388799552667,29.2656651315484,30.1388799552667,394043.677058567,0.0,1.0
2020-04-08,34.46,34.71,34.13,34.23,123068,29.7930523023089,30.0091945854075,29.5077444886188,29.5942014018582,142346.048903198,0.0,1.0
2020-04-09,34.55,35.13,34.47,34.97,214027,29.8708635242244,30.3723136210131,29.8016979936329,30.23398255983,247553.367314044,0.0,1.0
2020-04-13,34.73,34.92,34.41,34.64,146761,30.0264859680554,30.1907541032103,29.7498238456892,29.9486747461399,169750.450832728,0.0,1.0
2020-04-14,35.43,35.84,35.32,35.6,121854,30.6316843607314,30.9861577050131,30.5365817561681,30.7786611132385,140941.881261175,0.0,1.0
2020-04-15,35.03,35.26,34.74,34.95,846908,30.2858567077737,30.4847076082244,30.0351316593793,30.2166911771821,979572.33061811,0.0,1.0
2020-04-16,34.97,35.51,34.81,35.51,1420722,30.23398255983,30.700849891323,30.0956514986469,30.700849891323,1643271.71392929,0.0,1.0
2020-04-17,35.37,35.7,35.14,35.7,743050,30.5798102127878,30.8651180264779,30.3809593123371,30.8651180264779,859445.441849393,0.0,1.0
2020-04-20,35.3,35.71,35.25,35.7,477918,30.5192903735202,30.8737637178018,30.4760619169004,30.8651180264779,552781.706046401,0.0,1.0
2020-04-21,34.38,34.65,34.3,34.48,99304,29.7238867717174,29.9573204374638,29.6547212411258,29.8103436849568,114859.525142874,0.0,1.0
2020-04-22,35.16,35.35,35.13,35.18,99924,30.398250694985,30.5625188301399,30.3723136210131,30.4155420776328,115576.645355439,0.0,1.0
2020-04-23,35.43,35.93,35.27,35.5,107657,30.6316843607314,31.0639689269286,30.4933532995483,30.692204199999,124520.985038935,0.0,1.0
2020-04-24,35.32,35.4,35.07,35.4,38913,30.5365817561681,30.6057472867596,30.3204394730695,30.6057472867596,45008.5465025038,0.0,1.0
2020-04-27,36.01,36.07,35.69,35.69,51563,31.1331344575201,31.1850086054638,30.856472335154,30.856472335154,59640.1121298437,0.0,1.0
2020-04-28,36.1,36.5,36.09,36.36,191164,31.2109456794356,31.5567733323934,31.2022999881117,31.4357336538582,221108.981152948,0.0,1.0
2020-04-29,37.01,37.13,36.65,36.65,114180,31.9977035899145,32.1014518858018,31.6864587022525,31.6864587022525,132065.783662423,0.0,1.0
2020-04-30,36.47,36.95,36.17,36.85,146178,31.5308362584215,31.9458294419708,31.2714655187032,31.8593725287314,169076.126503817,0.0,1.0
2020-05-01,35.38,35.78,35.31,35.63,163187,30.5884559041117,30.9342835570694,30.5279360648441,30.8045981872103,188749.509883692,0.0,1.0
2020-05-04,36.21,36.22,35.84,35.88,76422,31.306048283999,31.314693975323,30.9861577050131,31.0207404703089,88393.1627171986,0.0,1.0
2020-05-05,36.36,36.57,36.24,36.36,367723,31.4357336538582,31.617293171661,31.3319853579708,31.4357336538582,425325.154717966,0.0,1.0
2020-05-06,36.11,36.43,36.09,36.43,185306,31.2195913707596,31.4962534931258,31.2022999881117,31.4962534931258,214333.35178971,0.0,1.0
2020-05-07,36.66,36.72,36.43,36.6,115659,31.6951043935765,31.7469785415201,31.4962534931258,31.6432302456328,133776.462363043,0.0,1.0
2020-05-08,37.02,37.23,36.82,36.82,49530,32.0063492812384,32.1879087990412,31.8334354547596,31.8334354547596,57288.6518199321,0.0,1.0
2020-05-11,36.71,36.88,36.68,36.79,53857,31.7383328501962,31.8853096027032,31.7123957762244,31.8074983807877,62293.4569163351,0.0,1.0
2020-05-12,36.73,37.23,36.73,36.97,97549,31.7556242328441,32.1879087990412,31.7556242328441,31.9631208246187,112829.612283112,0.0,1.0
2020-05-13,36.64,36.99,36.34,36.95,124214,31.6778130109286,31.9804122072666,31.4184422712103,31.9458294419708,143671.564650939,0.0,1.0
2020-05-14,36.75,36.75,35.94,35.95,109333,31.772915615492,31.772915615492,31.0726146182525,31.0812603095765,126459.522903869,0.0,1.0
2020-05-15,36.46,36.56,36.28,36.32,139275,31.5221905670976,31.608647480337,31.3665681232666,31.4011508885624,161091.802588755,0.0,1.0
2020-05-18,37.37,37.46,36.95,36.95,47555,32.3089484775764,32.3867596994919,31.9458294419708,31.9458294419708,55004.2769492605,0.0,1.0
2020-05-19,37.06,37.38,37.05,37.16,48866,32.0409320465342,32.3175941689004,32.0322863552103,32.1273889597736,56520.6392051847,0.0,1.0
2020-05-20,37.47,37.58,37.33,37.42,63326,32.3954053908159,32.4905079953793,32.2743657122807,32.3521769341962,73245.7331950134,0.0,1.0
2020-05-21,37.4,37.6,37.22,37.38,63060,32.3348855515483,32.5077993780271,32.1792631077173,32.3175941689004,72938.0654909128,0.0,1.0
2020-05-22,36.89,37.14,36.84,37.14,57473,31.8939552940272,32.1100975771257,31.8507268374074,32.1100975771257,66475.8870592964,0.0,1.0
2020-05-26,37.75,38.08,37.65,37.91,97141,32.6374847478863,32.9227925615764,32.5510278346469,32.7758158090694,112357.700917424,0.0,1.0
2020-05-27,37.82,37.82,37.5,37.78,54774,32.6980045871539,32.6980045871539,32.4213424647877,32.6634218218581,63354.1008436292,0.0,1.0
2020-05-28,37.65,38.08,37.59,38.03,51128,32.5510278346469,32.9227925615764,32.4991536867032,32.8795641049567,59136.9713355437,0.0,1.0
2020-05-29,38.01,38.1,37.56,37.76,130000,32.8622727223088,32.9400839442243,32.4732166127314,32.6461304392102,150363.915537879,0.0,1.0
2020-06-01,38.84,38.88,38.34,38.34,29367,33.5798651021961,33.6144478674919,33.147580535999,33.147580535999,33967.208520007,0.0,1.0
2020-06-02,39.55,39.67,39.19,39.19,53543,34.1937091861961,34.2974574820834,33.8824642985341,33.8824642985341,61930.270228036,0.0,1.0
2020-06-03,40.26,40.37,39.95,40.08,134485,34.8075532701961,34.9026558747595,34.5395368391538,34.6519308263651,155551.470623936,0.0,1.0
2020-06-04,39.76,39.98,39.6,39.82,58604,34.3752687039989,34.5654739131257,34.2369376428158,34.4271428519426,67784.053124476,0.0,1.0
2020-06-05,40.85,41.1,40.72,40.72,40498,35.3176490583087,35.5337913414073,35.2052550710975,35.2052550710975,46841.8296265619,0.0,1.0
2020-06-08,41.44,41.47,40.89,40.93,254826,35.8277448464214,35.8536819203932,35.3522318236045,35.3868145889003,294743.347237351,0.0,1.0
2020-06-09,40.97,41.06,40.76,40.76,46282,35.4213973541961,35.4992085761116,35.2398378363932,35.2398378363932,53531.8672224933,0.0,1.0
2020-06-10,41.26,41.35,40.97,41.14,40568,35.6721224025904,35.7499336245059,35.4213973541961,35.5683741067031,46922.7948118515,0.0,1.0
2020-06-11,39.29,40.3,39.29,40.03,40032,33.9689212117736,34.8421360354919,33.9689212117736,34.6087023697454,46302.8328216337,0.0,1.0
2020-06-12,40.31,40.39,39.79,40.29,26310,34.8507817268158,34.9199472574074,34.4012057779707,34.8334903441679,30431.3432138585,0.0,1.0
2020-06-15,40.17,40.31,39.52,39.52,41695,34.7297420482806,34.8507817268158,34.1677721122243,34.1677721122243,48226.3342950144,0.0,1.0
2020-06-16,40.31,40.87,40.09,40.87,50973,34.8507817268158,35.3349404409566,34.6605765176891,35.3349404409566,58957.6912824025,0.0,1.0
2020-06-17,40.73,40.87,40.7,40.78,33974,35.2139007624214,35.3349404409566,35.1879636884496,35.2571292190411,39295.8743575686,0.0,1.0
2020-06-18,40.95,41.04,40.84,40.97,83157,35.4041059715482,35.4819171934637,35.3090033669848,35.4213973541961,96183.1701875648,0.0,1.0
2020-06-19,40.89,41.27,40.89,41.25,25802,35.3522318236045,35.6807680939144,35.3522318236045,35.6634767112665,29843.7672977567,0.0,1.0
2020-06-22,41.06,41.18,40.83,40.83,26704,35.8023023059933,35.9069364091769,35.6017536082247,35.6017536082247,30625.5790655243,0.350572,1.0
2020-06-23,41.17,41.4,41.17,41.31,30967,35.8982169005783,36.0987655983469,35.8982169005783,36.0202900209592,35514.6160471124,0.0,1.0
2020-06-24,40.64,41.08,40.5,41.08,24403,35.4360829448507,35.8197413231906,35.3140098244698,35.8197413231906,27986.6688861589,0.0,1.0
2020-06-25,40.86,40.92,40.52,40.52,128960,35.6279121340206,35.6802291856124,35.331448841667,35.331448841667,147898.242820926,0.0,1.0
2020-06-26,40.47,40.76,40.41,40.73,24703,35.2878512986739,35.5407170480343,35.2355342470821,35.5145585222384,28330.7249721257,0.0,1.0
2020-06-29,40.87,40.87,40.59,40.73,29503,35.6366316426192,35.6366316426192,35.3924854018575,35.5145585222384,33835.6223475945,0.0,1.0
2020-06-30,40.83,40.92,40.6,40.92,56700,35.6017536082247,35.6802291856124,35.4012049104561,35.6802291856124,65026.6002477242,0.0,1.0
2020-07-01,41.35,41.42,41.08,41.08,41700,36.0551680553537,36.1162046155442,35.8197413231906,35.8197413231906,47823.7959493845,0.0,1.0
2020-07-02,42.07,42.29,42.03,42.1,26936,36.6829726744554,36.8748018636254,36.6480946400609,36.7091312002513,30891.6491053386,0.0,1.0
2020-07-06,43.56,43.66,43.18,43.27,93500,37.9821794556519,38.0693745416383,37.6508381289038,37.7293137062915,107230.813459651,0.0,1.0
2020-07-07,42.98,43.4,42.97,43.18,27900,37.4764479569311,37.8426673180738,37.4677284483325,37.6508381289038,31997.2159949119,0.0,1.0
2020-07-08,43.87,43.87,43.46,43.47,25000,38.2524842222096,38.2524842222096,37.8949843696656,37.9037038782642,28671.3404972329,0.0,1.0
2020-07-09,43.79,44.09,43.52,44.04,24051,38.1827281534205,38.4443134113796,37.9473014212574,38.4007158683864,27582.9764119579,0.0,1.0
2020-07-10,43.51,43.58,43.35,43.5,39478,37.9385819126588,37.9996184728492,37.7990697750806,37.9298624040601,45275.4872059903,0.0,1.0
2020-07-13,43.57,44.22,43.56,43.96,34300,37.9908989642506,38.5576670231618,37.9821794556519,38.3309597995973,39337.0791622035,0.0,1.0
2020-07-14,43.69,43.78,43.17,43.17,64400,38.0955330674342,38.1740086448219,37.6421186203052,37.6421186203052,73857.3731208719,0.0,1.0
2020-07-15,43.64,43.78,43.52,43.66,61955,38.051935524441,38.1740086448219,37.9473014212574,38.0693745416383,71053.3160202425,0.0,1.0
2020-07-16,43.18,43.29,42.92,43.05,59849,37.6508381289038,37.7467527234888,37.4241309053393,37.5374845171216,68638.0422967557,0.0,1.0
2020-07-17,43.29,43.33,43.08,43.33,129479,37.7467527234888,37.7816307578833,37.5636430429175,37.7816307578833,148493.459849649,0.0,1.0
2020-07-20,43.82,43.83,43.48,43.48,65579,38.2088866792164,38.2176061878151,37.9124233868629,37.9124233868629,75209.5135387215,0.0,1.0
2020-07-21,44.02,44.22,43.99,44.18,26698,38.3832768511891,38.5576670231618,38.3571183253932,38.5227889887673,30618.697943805,0.0,1.0
2020-07-22,43.96,44.13,43.82,44.02,30142,38.3309597995973,38.4791914457741,38.2088866792164,38.3832768511891,34568.4618107037,0.0,1.0
2020-07-23,43.78,44.23,43.735,44.13,21180,38.1740086448219,38.5663865317604,38.134770856128,38.4791914457741,24290.3596692557,0.0,1.0
2020-07-24,43.49,43.53,43.17,43.22,96681,37.9211428954615,37.956020929856,37.6421186203052,37.6857161632984,110878.954824519,0.0,1.0
2020-07-27,43.74,43.76,43.47,43.63,33211,38.1391306104274,38.1565696276246,37.9037038782642,38.0432160158424,38088.155570144,0.0,1.0
2020-07-28,43.13,43.47,43.13,43.45,56757,37.6072405859107,37.9037038782642,37.6072405859107,37.886264861067,65091.9709040578,0.0,1.0
2020-07-29,43.86,43.93,43.69,43.69,66883,38.243764713611,38.3048012738014,38.0955330674342,38.0955330674342,76705.010659057,0.0,1.0
2020-07-30,43.73,43.7563,43.35,43.61,26501,38.1304111018287,38.1533434094431,37.7990697750806,38.0257769986451,30392.7677806868,0.0,1.0
2020-07-31,43.7,44.0,43.4168,44.0,44510,38.1042525760328,38.3658378339919,37.8573160925195,38.3658378339919,51046.4546212734,0.0,1.0
2020-08-03,44.0645,44.18,43.97,43.97,19141,38.4220786644531,38.5227889887673,38.339679308196,38.339679308196,21951.9251383014,0.0,1.0
2020-08-04,44.57,44.58,44.2,44.2,54952,38.862849824114,38.8715693327127,38.5402280059646,38.5402280059646,63021.9001201577,0.0,1.0
2020-08-05,45.08,45.3,44.96,44.96,222195,39.3075447626444,39.4993739518143,39.2029106594608,39.2029106594608,254825.140071306,0.0,1.0
2020-08-06,45.15,45.15,44.77,44.99,34971,39.3685813228348,39.3685813228348,39.0372399960867,39.2290691852567,40106.6179411493,0.0,1.0
2020-08-07,44.63,44.7791,44.49,44.57,35067,38.9151668757058,39.0451747489115,38.7930937553249,38.862849824114,40216.7158886586,0.0,1.0
2020-08-10,44.83,44.85,44.54,44.65,115863,39.0895570476785,39.1069960648758,38.8366912983181,38.9326058929031,132877.900961236,0.0,1.0
2020-08-11,44.44,44.845,44.44,44.79,26850,38.7494962123318,39.1026363105765,38.7494962123318,39.054679013284,30793.0196940281,0.0,1.0
2020-08-12,44.68,44.81,44.61,44.61,16304,38.958764418699,39.0721180304813,38.8977278585086,38.8977278585086,18698.3014186754,0.0,1.0
2020-08-13,44.43,44.67,44.34,44.61,58390,38.7407767037331,38.9500449101004,38.6623011263454,38.8977278585086,66964.7828653372,0.0,1.0
2020-08-14,44.8,44.855,44.63,44.63,27520,39.0633985218826,39.1113558191751,38.9151668757058,38.9151668757058,31561.411619354,0.0,1.0
2020-08-17,45.15,45.21,45.0,45.0,20943,39.3685813228348,39.4208983744266,39.2377886938553,39.2377886938553,24018.5553613419,0.0,1.0
2020-08-18,45.4,45.4,45.11,45.27,32623,39.5865690378007,39.5865690378007,39.3337032884403,39.4732154260184,37413.8056416491,0.0,1.0
2020-08-19,45.01,45.35,44.985,45.35,21310,39.2465082024539,39.5429714948075,39.2247094309574,39.5429714948075,24439.4506398413,0.0,1.0
2020-08-20,44.67,44.74,43.99,44.11,33313,38.9500449101004,39.0110814702908,38.3571183253932,38.4617524285768,38205.1346393727,0.0,1.0
2020-08-21,44.87,44.91,44.67,44.69,17145,39.1244350820731,39.1593131164676,38.9500449101004,38.9674839272976,19662.8053130023,0.0,1.0
2020-08-24,45.35,45.45,45.17,45.45,26951,39.5429714948075,39.6301665807939,39.3860203400321,39.6301665807939,30908.8519096369,0.0,1.0
2020-08-25,45.49,45.52,45.275,45.28,20105,39.6650446151884,39.6912031409843,39.4775751803178,39.4819349346171,23057.4920278747,0.0,1.0
2020-08-26,45.44,45.51,45.37,45.5,26082,39.6214470721952,39.6824836323857,39.5604105120048,39.673764123787,29912.2361139531,0.0,1.0
2020-08-27,45.28,45.53,45.04,45.53,15894,39.4819349346171,39.6999226495829,39.2726667282498,39.6999226495829,18228.0914345208,0.0,1.0
2020-08-28,45.81,45.8419,45.5,45.5,310011,39.9440688903447,39.9718841227743,39.673764123787,39.673764123787,355537.237555506,0.0,1.0
2020-08-31,45.24,45.26,44.97,45.14,66925,39.4470569002225,39.4644959174198,39.2116301680594,39.3598618142362,76753.1785110925,0.0,1.0
2020-09-01,45.64,45.705,45.5,45.5,26786,39.7958372441679,39.852514050059,39.673764123787,39.673764123787,30719.6210623552,0.0,1.0
2020-09-02,45.75,45.81,45.4128,45.7,107091,39.8917518387529,39.9440688903447,39.5977300088069,39.8481542957597,122817.701007567,0.0,1.0
2020-09-03,45.48,45.6335,44.975,45.53,609176,39.6563251065898,39.7901695635788,39.2159899223587,39.6999226495829,698635.700749693,0.0,1.0
2020-09-04,45.38,45.62,44.9,45.46,54946,39.5691300206034,39.7783982269706,39.150593607869,39.6388860893925,63015.0189984383,0.0,1.0
2020-09-08,44.69,45.02,44.47,44.64,17376,38.9674839272976,39.2552277110526,38.7756547381277,38.9238863843045,19927.7284991968,0.0,1.0
2020-09-09,45.15,45.275,45.04,45.04,39329,39.3685813228348,39.4775751803178,39.2726667282498,39.2726667282498,45104.6060166269,0.0,1.0
2020-09-10,44.35,44.9719,44.34,44.95,99003,38.6710206349441,39.2132868746931,38.6623011263454,39.1941911508621,113541.948929902,0.0,1.0
2020-09-11,44.55,44.79,44.46,44.79,26062,38.8454108069168,39.054679013284,38.766935229529,39.054679013284,29889.2990415553,0.0,1.0
2020-09-14,45.49,45.555,45.24,45.24,19623,39.6650446151884,39.7217214210795,39.4470569002225,39.4470569002225,22504.708583088,0.0,1.0
2020-09-15,45.9,45.98,45.79,45.89,42224,40.0225444677324,40.0923005365215,39.9266298731474,40.0138249591338,48424.7472462065,0.0,1.0
2020-09-16,45.84,46.095,45.75,46.07,26308,39.9702274161406,40.1925748854058,39.8917518387529,40.1707761139092,30171.4250320481,0.0,1.0
2020-09-17,45.88,45.9467,45.6999,45.72,28633,40.0051054505351,40.063264572888,39.8480671006737,39.865593312957,32837.8596982908,0.0,1.0
2020-09-18,45.65,46.03,45.65,45.84,12786,39.8045567527666,40.1358980795147,39.8045567527666,39.9702274161406,14663.6703839048,0.0,1.0
2020-09-21,45.08,45.1,44.525,44.79,31994,39.3075447626444,39.3249837798417,38.8236120354202,39.054679013284,36692.4347147387,0.0,1.0
2020-09-22,44.57,44.8,44.35,44.69,28425,38.862849824114,39.0633985218826,38.6710206349441,38.9674839272976,32599.3141453538,0.0,1.0
2020-09-23,43.72,44.3201,43.7001,44.13,28738,38.1216915932301,38.6449493042341,38.1043397711188,38.4791914457741,32958.2793283791,0.0,1.0
2020-09-24,43.6441,43.857,43.23,43.23,31906,38.0555105229665,38.2411488610314,37.694435671897,37.694435671897,36591.5115961884,0.0,1.0
2020-09-25,43.49,43.56,43.0807,43.19,18466,37.9211428954615,37.9821794556519,37.5642534085194,37.6595576375025,21177.7989448761,0.0,1.0
2020-09-28,43.98,44.21,43.89,44.12,37265,38.3483988167946,38.5489475145632,38.2699232394069,38.4704719371755,42737.5001451753,0.0,1.0
2020-09-29,44.13,44.2255,43.94,44.02,21382,38.4791914457741,38.5624627528911,38.3135207824,38.3832768511891,24522.0241004733,0.0,1.0
2020-09-30,44.38,44.57,44.18,44.19,49787,38.69717916074,38.862849824114,38.5227889887673,38.5315084973659,57098.4011734293,0.0,1.0
2020-10-01,44.92,44.955,44.615,44.71,23183,39.1680326250662,39.1985509051614,38.9020876128079,38.9849229444949,26587.507469894,0.0,1.0
2020-10-02,44.49,44.76,44.29,44.29,21160,38.7930937553249,39.0285204874881,38.6187035833523,38.6187035833523,24267.4225968579,0.0,1.0
2020-10-05,45.02,45.15,44.73,44.73,355789,39.2552277110526,39.3685813228348,39.0023619616922,39.0023619616922,408037.902566799,0.0,1.0
2020-10-06,45.08,45.42,45.0224,45.31,18398,39.3075447626444,39.604008054998,39.2573203931162,39.508093460413,21099.8128987236,0.0,1.0
2020-10-07,45.31,45.4728,45.2,45.29,12400,39.508093460413,39.6500470603987,39.412178865828,39.4906544432157,14220.9848866275,0.0,1.0
2020-10-08,45.57,45.5999,45.375,45.41,26331,39.7348006839775,39.7608720146874,39.5647702663041,39.5952885463993,30197.8026653055,0.0,1.0
2020-10-09,45.98,46.17,45.56,45.65,189544,40.0923005365215,40.2579711998955,39.7260811753788,39.8045567527666,217379.2225283,0.0,1.0
2020-10-12,45.78,45.91,45.76,45.88,41752,39.9179103645488,40.031263976331,39.9004713473515,40.0051054505351,47883.4323376187,0.0,1.0
2020-10-13,45.6,45.76,45.5201,45.76,25125,39.7609592097734,39.9004713473515,39.6912903360703,39.9004713473515,28814.697199719,0.0,1.0
2020-10-14,45.6,45.85,45.5718,45.66,36920,39.7609592097734,39.9789469247392,39.7363701955252,39.8132762613652,42341.8356463135,0.0,1.0
2020-10-15,45.425,45.465,45.14,45.14,20711,39.6083678092973,39.6432458436918,39.3598618142362,39.3598618142362,23752.4853215276,0.0,1.0
2020-10-16,45.41,45.6199,45.38,45.4399,46043,39.5952885463993,39.7783110318847,39.5691300206034,39.6213598771092,52804.5812205638,0.0,1.0
2020-10-19,45.43,45.68,45.34,45.56,26518,39.6127275635966,39.8307152785625,39.5342519862089,39.7260811753788,30412.2642922249,0.0,1.0
2020-10-20,45.96,46.1199,45.76,45.76,13620,40.0748615193242,40.2142864618164,39.9004713473515,39.9004713473515,15620.1463028925,0.0,1.0
2020-10-21,45.8957,46.1199,45.86,46.0,8940,40.018795079035,40.2142864618164,39.9876664333379,40.1097395537188,10252.8713618105,0.0,1.0
2020-10-22,45.94,46.01,45.7783,45.91,14852,40.0574225021269,40.1184590623174,39.916428048087,40.031263976331,17033.0699625961,0.0,1.0
2020-10-23,46.13,46.135,45.95,45.98,18644,40.223093165501,40.2274529198003,40.0661420107256,40.0923005365215,21381.9388892164,0.0,1.0
2020-10-26,45.37,45.649,45.16,45.38,13732,39.5604105120048,39.8036848019067,39.3773008314335,39.5691300206034,15748.5939083201,0.0,1.0
2020-10-27,45.34,45.485,45.315,45.46,15128,39.5342519862089,39.6606848608891,39.5124532147123,39.6388860893925,17349.6015616856,0.0,1.0
2020-10-28,44.23,44.53,44.23,44.48,36709,38.5663865317604,38.8279717897195,38.5663865317604,38.7843742467263,42099.8495325169,0.0,1.0
2020-10-29,44.33,44.47,44.02,44.11,15708,38.6535816177468,38.7756547381277,38.3832768511891,38.4617524285768,18014.7766612214,0.0,1.0
2020-10-30,43.95,44.08,43.73,44.07,20668,38.3222402909987,38.4355939027809,38.1304111018287,38.4268743941823,23703.1706158724,0.0,1.0
2020-11-02,44.08,44.145,43.88,44.08,35718,38.4355939027809,38.4922707086721,38.2612037308082,38.4355939027809,40963.3175952066,0.0,1.0
2020-11-03,44.675,44.82,44.5,44.5,87038,38.9544046643997,39.0808375390799,38.8018132639236,38.8018132639236,99819.8453679261,0.0,1.0
2020-11-04,45.56,45.61,44.93,45.1,330067,39.7260811753788,39.769678718372,39.1767521336649,39.3249837798417,378538.533756007,0.0,1.0
2020-11-05,46.23,46.3385,45.8601,46.14,20418,40.3102882514873,40.4048949197825,39.9877536284239,40.2318126740996,23416.4572109001,0.0,1.0
2020-11-06,46.26,46.456,46.0374,46.07,31824,40.3364467772833,40.5073491458165,40.1423505158777,40.1707761139092,36497.4695993575,0.0,1.0
2020-11-09,47.13,47.94,47.13,47.94,27481,41.0950440253645,41.8013242218539,41.0950440253645,41.8013242218539,31516.6843281782,0.0,1.0
2020-11-10,47.05,47.29,46.95,47.1,49489,41.0252879565754,41.2345561629426,40.938092870589,41.0688854995686,56756.6387947023,0.0,1.0
2020-11-11,47.25,47.2943,47.06,47.13,36148,41.1996781285481,41.23830555164,41.034007465174,41.0950440253645,41456.4646517589,0.0,1.0
2020-11-12,46.76,47.199,46.74,47.1,52848,40.772422207215,41.155208634695,40.7549831900177,41.0688854995686,60608.9201039105,0.0,1.0
2020-11-13,47.47,47.6,47.185,47.26,25648,41.391507317718,41.5048609295003,41.1430013226569,41.2083976371467,29414.5016429212,0.0,1.0
2020-11-16,48.085,48.11,47.92,47.97,25485,41.9277570965341,41.9495558680306,41.7838852046566,41.8274827476498,29227.5645028792,0.0,1.0
2020-11-17,48.21,48.31,47.94,47.98,17242,42.036750954017,42.1239460400033,41.8013242218539,41.8362022562484,19774.0501141316,0.0,1.0
2020-11-18,48.18,48.5,48.17,48.36,31314,42.0105924282211,42.2896167033774,42.0018729196224,42.1675435829965,35912.574253214,0.0,1.0
2020-11-19,48.44,48.47,48.09,48.09,26794,42.2372996517856,42.2634581775815,41.9321168508334,41.9321168508334,30728.7958913143,0.0,1.0
2020-11-20,48.6,48.72,48.51,48.51,12635,42.3768117893637,42.4814458925473,42.298336211976,42.298336211976,14490.4954873015,0.0,1.0
2020-11-23,48.61,48.9268,48.6,48.85,20990,42.3855312979624,42.6617653303671,42.3768117893637,42.5947995043296,24072.4574814767,0.0,1.0
2020-11-24,49.33,49.33,48.87,49.09,16410,43.013335917064,43.013335917064,42.6122385215269,42.8040677106968,18819.8679023837,0.0,1.0
2020-11-25,49.3128,49.4,49.03,49.03,20266,42.9983383622744,43.0743724772545,42.751750659105,42.751750659105,23242.1354606769,0.0,1.0
2020-11-27,49.97,50.034,49.74,49.74,10547,43.5713844673767,43.6271893224079,43.3708357696081,43.3708357696081,12095.8651289726,0.0,1.0
2020-11-30,49.42,49.82,49.34,49.64,30017,43.0918114944518,43.4405918383971,43.0220554256627,43.2836406836217,34425.1051082175,0.0,1.0
2020-12-01,50.2957,50.43,50.03,50.23,50959,43.8553788624342,43.9724818629138,43.6237015189685,43.7980916909412,58442.5136159396,0.0,1.0
2020-12-02,50.39,50.5099,50.24,50.24,21334,43.9376038285193,44.0421507366169,43.8068111995398,43.8068111995398,24466.9751267187,0.0,1.0
2020-12-03,50.76,51.05,50.75,50.75,43600,44.2602256466688,44.5130913960292,44.2515061380701,44.2515061380701,50002.8178271741,0.0,1.0
2020-12-04,51.3,51.33,51.08,51.1,33075,44.731079110995,44.757237636791,44.5392499218251,44.5566889390224,37932.1834778391,0.0,1.0
2020-12-07,51.32,51.45,51.1801,51.31,49714,44.7485181281923,44.8618717399746,44.6265322028974,44.7397986195937,57014.6808591774,0.0,1.0
2020-12-08,51.5,51.51,51.31,51.31,34688,44.9054692829677,44.9141887915664,44.7397986195937,44.7397986195937,39782.0583667206,0.0,1.0
2020-12-09,51.09,51.515,50.875,51.5,30109,44.5479694304237,44.9185485458657,44.3604999955531,44.9054692829677,34530.6156412474,0.0,1.0
2020-12-10,51.45,51.45,51.19,51.19,34812,44.8618717399746,44.8618717399746,44.6351645164101,44.6351645164101,39924.2682155868,0.0,1.0
2020-12-11,51.01,51.25,50.9101,51.14,53888,44.4782133616346,44.6874815680019,44.3911054707343,44.5915669734169,61801.6478685955,0.0,1.0
2020-12-14,51.2527,51.4998,51.21,51.42,19827,44.6898358353235,44.9052948927958,44.6526035336073,44.8357132141787,22738.6667215455,0.0,1.0
2020-12-15,51.7,51.743,51.3397,51.44,20314,45.0798594549404,45.1173533419146,44.7656955601316,44.8531522313759,23297.1844344316,0.0,1.0
2020-12-16,51.89,52.0105,51.72,51.79,84931,45.2455301183145,45.350600196928,45.0972984721377,45.1583350323281,97403.4247908194,0.0,1.0
2020-12-17,52.1,52.12,52.0,52.06,50169,45.4286397988858,45.4460788160831,45.3414447128995,45.3937617644913,57536.4992562271,0.0,1.0
2020-12-18,52.06,52.19,52.0,52.08,53619,45.3937617644913,45.5071153762735,45.3414447128995,45.4112007816885,61493.1442448451,0.0,1.0
2020-12-21,50.59,50.7339,50.22,50.22,72520,44.8166017952322,44.9440797355036,44.4888266882103,44.4888266882103,81862.2263410945,0.808082,1.0
2020-12-22,50.0,50.25,49.9452,50.25,35102,44.2939333813325,44.5154030482391,44.2453872303465,44.5154030482391,39623.9364178861,0.0,1.0
2020-12-23,50.72,50.8397,50.6,50.6,70119,44.9317660220236,45.0378056985385,44.8254605819084,44.8254605819084,79151.9229014232,0.0,1.0
2020-12-24,50.97,50.97,50.76,50.82,51454,45.1532356889303,45.1532356889303,44.9672011687287,45.0203538887863,58082.446141129,0.0,1.0
2020-12-28,51.34,51.39,51.26,51.26,75699,45.4810107959522,45.5253047293335,45.410140502542,45.410140502542,85450.7538857489,0.0,1.0
2020-12-29,51.49,51.71,51.47,51.65,117737,45.6138925960962,45.808785902974,45.5961750227436,45.7556331829164,132904.204946517,0.0,1.0
2020-12-30,51.8,51.9618,51.63,51.63,71067,45.8885149830604,46.0318501514824,45.7379156095639,45.7379156095639,80222.0468751043,0.0,1.0
2020-12-31,51.63,51.96,51.47,51.96,36791,45.7379156095639,46.0302555698807,45.5961750227436,46.0302555698807,41530.5180545396,0.0,1.0
2021-01-04,52.29,52.77,52.0101,52.58,194476,46.3225955301975,46.7478172906583,46.0746380911288,46.5795003438092,219528.934499596,0.0,1.0
2021-01-05,52.76,52.98,52.28,52.28,119306,46.738958503982,46.9338518108599,46.3137367435212,46.3137367435212,134675.327852325,0.0,1.0
2021-01-06,52.43,52.88,52.21,52.29,84569,46.4466185436652,46.8452639440972,46.2517252367873,46.3225955301975,95463.4117407615,0.0,1.0
2021-01-07,52.48,52.64,52.34,52.59,107147,46.4909124770465,46.6326530638668,46.3668894635788,46.5883591304855,120949.971949383,0.0,1.0
2021-01-08,53.02,53.0821,52.64,52.9,47603,46.9692869575649,47.0243000228245,46.6326530638668,46.8629815174497,53735.3497037386,0.0,1.0
2021-01-11,52.31,52.6,52.31,52.39,222197,46.34031310355,46.5972179171617,46.34031310355,46.4111833969601,250821.030147714,0.0,1.0
2021-01-12,52.81,52.84,52.42,52.42,383378,46.7832524373633,46.8098287973921,46.4377597569889,46.4377597569889,432765.810951409,0.0,1.0
2021-01-13,52.72,52.99,52.67,52.99,98669,46.7035233572769,46.9427105975361,46.6592294238956,46.9427105975361,111379.812615133,0.0,1.0
2021-01-14,53.33,53.4899,53.01,53.12,64422,47.2439093445292,47.3855613434827,46.9604281708887,47.0578748243276,72721.0196545228,0.0,1.0
2021-01-15,52.5086,52.73,52.396,52.64,21518,46.5162486069407,46.7123821439532,46.4164986689659,46.6326530638668,24290.008086151,0.0,1.0
2021-01-19,52.8149,53.01,52.74,53.01,77329,46.7875932428347,46.9604281708887,46.7212409306295,46.9604281708887,87290.7349797366,0.0,1.0
2021-01-20,53.06,53.0973,52.88,52.95,43739,47.00472210427,47.0377653785725,46.8452639440972,46.9072754508311,49373.5785705065,0.0,1.0
2021-01-21,52.96,53.0199,52.78,53.01,26146,46.9161342375073,46.9691983696982,46.7566760773345,46.9604281708887,29514.1998057675,0.0,1.0
2021-01-22,52.78,52.82,52.52,52.52,44233,46.7566760773345,46.7921112240396,46.5263476237516,46.5263476237516,49931.2170124881,0.0,1.0
2021-01-25,52.6,52.78,52.29,52.78,56341,46.5972179171617,46.7566760773345,46.3225955301975,46.7566760773345,63599.0029548209,0.0,1.0
2021-01-26,52.69,52.73,52.5,52.73,30791,46.6769469972481,46.7123821439532,46.5086300503991,46.7123821439532,34757.5815122538,0.0,1.0
2021-01-27,51.79,52.3135,51.79,52.11,44373,45.8796561963842,46.3434136788867,45.8796561963842,46.1631373700247,50089.2521984747,0.0,1.0
2021-01-28,52.1,52.245,51.79,51.85,42783,46.1542785833484,46.2827309901543,45.8796561963842,45.9328089164418,48294.424014769,0.0,1.0
2021-01-29,51.27,51.7,51.021,51.55,109612,45.4189992892183,45.7999271162978,45.1984155009793,45.6670453161538,123732.520045505,0.0,1.0
2021-02-01,52.02,52.11,51.6701,51.89,48177,46.0834082899383,46.1631373700247,45.7734393441357,45.9682440631468,54383.2939662839,0.0,1.0
2021-02-02,52.93,52.95,52.71,52.8,31918,46.8895578774785,46.9072754508311,46.6946645706007,46.7743936506871,36029.7647594465,0.0,1.0
2021-02-03,53.18,53.215,52.93,53.0,86014,47.1110275443852,47.1420332977521,46.8895578774785,46.9515693842124,97094.5606246953,0.0,1.0
2021-02-04,53.26,53.26,52.94,53.2,19967,47.1818978377953,47.1818978377953,46.8984166641548,47.1287451177377,22539.2039899702,0.0,1.0
2021-02-05,53.48,53.55,53.23,53.33,11614,47.3767911446732,47.4388026514071,47.1553214777665,47.2439093445292,13110.1475003512,0.0,1.0
2021-02-08,53.97,54.0,53.64,53.64,51789,47.8108716918102,47.837448051839,47.5185317314935,47.5185317314935,58460.6017647401,0.0,1.0
2021-02-09,54.21,54.3113,53.99,54.0,33524,48.0234825720406,48.1132220810712,47.8285892651628,47.837448051839,37842.654107265,0.0,1.0
2021-02-10,54.24,54.63,54.08,54.63,16499,48.0500589320694,48.3955516124438,47.9083183452492,48.3955516124438,18624.446668529,0.0,1.0
2021-02-11,54.61,54.83,54.47,54.76,65974,48.3778340390913,48.5727273459692,48.2538110256236,48.5107158392353,74472.9525734607,0.0,1.0
2021-02-12,54.77,54.8,54.5,54.56,29023,48.5195746259116,48.5461509859404,48.2803873856524,48.33354010571,32761.8228777935,0.0,1.0
2021-02-16,54.87,55.35,54.8646,55.25,47189,48.6081624926742,49.033384253135,48.6033787478691,48.9447963863724,53268.0170823209,0.0,1.0
2021-02-17,55.1586,55.16,54.87,55.05,84630,48.8638270761513,48.865067306286,48.6081624926742,48.767620652847,95532.2699289414,0.0,1.0
2021-02-18,55.27,55.29,54.825,55.05,33764,48.9625139597249,48.9802315330774,48.568297952631,48.767620652847,38113.5715689564,0.0,1.0
2021-02-19,55.64,55.885,55.51,55.7112,28937,49.2902890667468,49.5073293403153,49.1751248399553,49.3533636278818,32664.7441206874,0.0,1.0
2021-02-22,55.21,55.5852,55.15,55.16,35632,48.9093612396673,49.2417429157608,48.8562085196097,48.865067306286,40222.2124791214,0.0,1.0
2021-02-23,55.45,55.6499,54.85,55.04,27067,49.1219721198977,49.2990592655563,48.5904449193217,48.7587618661708,30553.8455650083,0.0,1.0
2021-02-24,55.37,55.45,54.78,54.97,36511,49.0511018264876,49.1219721198977,48.5284334125878,48.6967503594369,41214.4476825662,0.0,1.0
2021-02-25,54.51,55.64,54.49,55.41,28384,48.2892461723286,49.2902890667468,48.2715285989761,49.0865369731926,32040.5051360401,0.0,1.0
2021-02-26,54.4,54.7,54.13,54.52,80397,48.1917995188897,48.4575631191777,47.9526122786305,48.2981049590049,90753.9631983588,0.0,1.0
2021-03-01,55.56,55.83,55.27,55.32,55529,49.2194187733366,49.4586060135958,48.9625139597249,49.0068078931062,62682.3988760982,0.0,1.0
2021-03-02,55.21,55.4,54.94,55.32,23446,48.9093612396673,49.0776781865164,48.6701739994081,49.0068078931062,26466.3783617389,0.0,1.0
2021-03-03,54.97,55.41,54.97,55.29,229567,48.6967503594369,49.0865369731926,48.6967503594369,48.9802315330774,259140.453867155,0.0,1.0
2021-03-04,54.52,55.59,54.3283,55.29,42991,48.2981049590049,49.2459951333654,48.1282820184209,48.9802315330774,48529.2191482349,0.0,1.0
2021-03-05,54.46,54.79,53.87,54.79,258978,48.2449522389473,48.5372921992641,47.7222838250476,48.5372921992641,292340.259974683,0.0,1.0
2021-03-08,53.66,54.15,53.66,53.92,89098,47.536249304846,47.970329851983,47.536249304846,47.7665777584289,100575.85000743,0.0,1.0
2021-03-09,54.2,54.41,53.86,54.05,49274,48.0146237853644,48.200658305566,47.7134250383713,47.8817419852204,55621.6125307652,0.0,1.0
2021-03-10,54.5,54.54,54.145,54.51,68966,48.2803873856524,48.3158225323574,47.9659004586449,48.2892461723286,77850.3902625472,0.0,1.0
2021-03-11,55.55,55.66,55.125,55.225,32975,49.2105599866603,49.3080066400993,48.834061552919,48.9226494196817,37222.9304136458,0.0,1.0
2021-03-12,55.22,55.349,54.97,55.0,53560,48.9182200263436,49.0324983744674,48.6967503594369,48.7233267194657,60459.7468674713,0.0,1.0
2021-03-15,55.41,55.52,55.16,55.33,34363,49.0865369731926,49.1839836266316,48.865067306286,49.0156666797825,38789.7364004279,0.0,1.0
2021-03-16,55.75,55.8787,55.5501,55.76,13879,49.3877357201857,49.5017483047092,49.2106485745271,49.3965945068619,15666.9310450641,0.0,1.0
2021-03-17,55.89,56.03,55.18,55.1888,28637,49.5117587336534,49.6357817471211,48.8827848796385,48.8905806119136,32326.0972935731,0.0,1.0
2021-03-18,55.09,55.6199,55.06,55.35,19142,48.8030557995521,49.2724829055275,48.7764794395233,49.033384253135,21607.9252154058,0.0,1.0
2021-03-19,55.48,55.649,55.03,55.07,14302,49.1485484799265,49.2982619747554,48.7499030794945,48.7853382261996,16144.4230712953,0.0,1.0
2021-03-22,55.47,55.57,55.28,55.385,8307,49.1396896932502,49.2282775600129,48.9713727464012,49.064390006502,9377.13064279471,0.0,1.0
2021-03-23,54.56,55.11,54.5336,55.03,13134,48.33354010571,48.8207733729046,48.3101529088846,48.7499030794945,14825.9580910636,0.0,1.0
2021-03-24,54.02,54.61,54.02,54.53,17031,47.8551656251916,48.3778340390913,47.8551656251916,48.3069637456812,19224.9803752783,0.0,1.0
2021-03-25,54.04,54.16,53.73,53.84,19606,47.8728831985441,47.9791886386593,47.5982608115798,47.6957074650188,22131.698974676,0.0,1.0
2021-03-26,55.1,55.1,54.4301,54.67,15947,48.8119145862284,48.8119145862284,48.2184644667853,48.4309867591489,18001.3365066386,0.0,1.0
2021-03-29,55.01,55.13,54.76,55.02,19239,48.732185506142,48.8384909462572,48.5107158392353,48.7410442928182,21717.4210228394,0.0,1.0
2021-03-30,55.1,55.13,54.81,54.85,13377,48.8119145862284,48.8384909462572,48.5550097726166,48.5904449193217,15100.2620210262,0.0,1.0
2021-03-31,55.39,55.61,55.15,55.18,73801,49.0688193998401,49.263712706718,48.8562085196097,48.8827848796385,83308.2482928726,0.0,1.0
2021-04-01,55.73,55.97,55.66,55.97,28629,49.3700181468331,49.5826290270635,49.3080066400993,49.5826290270635,32317.0667115168,0.0,1.0
2021-04-05,55.96,55.9999,55.74,55.98,24185,49.5737702403873,49.6091167992256,49.3788769335094,49.5914878137398,27300.5783791971,0.0,1.0
2021-04-06,56.22,56.35,55.99,56.0,95317,49.8040986939702,49.9192629207617,49.6003466004161,49.6092053870923,107595.99873351,0.0,1.0
2021-04-07,56.18,56.3268,55.98,56.27,17762,49.7686635472651,49.8987105356727,49.5914878137398,49.8483926273515,20050.1498106801,0.0,1.0
2021-04-08,56.72,56.82,56.61,56.68,26689,50.2470380277835,50.3356258945462,50.1495913743446,50.2116028810785,30127.1505628444,0.0,1.0
2021-04-09,56.52,56.6399,56.3621,56.45,16532,50.0698622942582,50.1760791465066,49.92998205264,50.0078507875243,18661.6978195115,0.0,1.0
2021-04-12,56.16,56.2,55.91,56.2,17227,49.7509459739126,49.7863811206177,49.5294763070059,49.7863811206177,19446.2296356596,0.0,1.0
2021-04-13,55.81,56.0173,55.71,55.71,59280,49.4408884402433,49.6245310880423,49.3523005734806,49.3523005734806,66916.6130377838,0.0,1.0
2021-04-14,56.18,56.32,56.061,56.18,44482,49.7686635472651,49.8926865607329,49.6632439858176,49.7686635472651,50212.293878993,0.0,1.0
2021-04-15,56.78,56.89,56.57,56.57,57648,50.3001907478411,50.3976374012801,50.1141562276395,50.1141562276395,65074.3742982821,0.0,1.0
2021-04-16,57.05,57.1688,56.8611,57.08,21359,50.5393779881003,50.6446203738144,50.3720355077857,50.5659543481291,24110.5252677805,0.0,1.0
2021-04-19,57.27,57.45,57.19,57.23,48441,50.7342712949782,50.893729455151,50.6634010015681,50.6988361482731,54681.3031741445,0.0,1.0
2021-04-20,57.05,57.36,56.95,57.3175,21457,50.5393779881003,50.8140003750646,50.4507901213377,50.7763505316905,24221.1498979711,0.0,1.0
2021-04-21,57.59,57.7,57.0817,57.19,34282,51.0177524686187,51.1151991220576,50.5674603418641,50.6634010015681,38698.3017571071,0.0,1.0
2021-04-22,57.12,57.4,56.98,57.39,17624,50.6013894948342,50.8494355217696,50.4773664813665,50.8405767350934,19894.3722702075,0.0,1.0
2021-04-23,57.72,57.81,57.55,57.57,10939,51.1329166954102,51.2126457754966,50.9823173219136,51.0000348952662,12348.1921393441,0.0,1.0
2021-04-26,58.5,58.5,58.29,58.49,62071,51.823902056159,51.823902056159,51.6378675359574,51.8150432694827,70067.1573527038,0.0,1.0
2021-04-27,58.51,58.5627,58.4,58.5,17334,51.8327608428352,51.8794466486192,51.7353141893963,51.823902056159,19567.0136706637,0.0,1.0
2021-04-28,59.12,59.26,58.9,58.93,15134,52.3731468300875,52.4971698435552,52.1782535232096,52.2048298832384,17083.6036051589,0.0,1.0
2021-04-29,59.07,59.29,58.8,59.29,21473,52.3288528967062,52.523746203584,52.089665656447,52.523746203584,24239.2110620839,0.0,1.0
2021-04-30,58.48,58.8,58.2916,58.8,30261,51.8061844828064,52.089665656447,51.6392849418256,52.089665656447,34159.3054510185,0.0,1.0
2021-05-03,58.43,58.5505,58.3199,58.37,42616,51.7618905494251,51.8686389288741,51.6643553081194,51.7087378293675,48105.910614342,0.0,1.0
2021-05-04,57.18,57.32,56.93,57.19,25799,50.6545422148918,50.7785652283595,50.4330725479851,50.6634010015681,29122.4983090719,0.0,1.0
2021-05-05,57.43,57.6798,57.43,57.5,70639,50.8760118817985,51.0973043729716,50.8760118817985,50.9380233885323,79738.9107350879,0.0,1.0
2021-05-06,57.93,58.03,57.69,57.74,36020,51.3189512156118,51.4075390823744,51.1063403353814,51.1506342687627,40660.1957088558,0.0,1.0
2021-05-07,58.95,59.0099,58.49,58.5,18093,52.222547456591,52.2756115887818,51.8150432694827,51.823902056159,20423.7901432629,0.0,1.0
2021-05-10,58.63,59.07,58.5,59.07,37368,51.9390662829504,52.3288528967062,51.823902056159,52.3288528967062,42181.8487853561,0.0,1.0
2021-05-11,57.92,57.95,57.14,57.14,39229,51.3100924289355,51.3366687889643,50.6191070681867,50.6191070681867,44282.5879362217,0.0,1.0
2021-05-12,55.66,56.49,55.62,56.32,43594,49.3080066400993,50.0432859342294,49.2725714933942,49.8926865607329,49209.8992707346,0.0,1.0
2021-05-13,56.0,56.26,55.79,55.85,45856,49.6092053870923,49.8395338406753,49.4231708668908,49.4763235869483,51763.2963471764,0.0,1.0
2021-05-14,56.48,56.5899,56.255,56.35,45347,50.0344271475531,50.1317852131253,49.8351044473371,49.9192629207617,51188.7255638392,0.0,1.0
2021-05-17,55.79,55.79,55.3,55.43,45221,49.4231708668908,49.4231708668908,48.9890903197537,49.1042545465452,51046.4938964511,0.0,1.0
2021-05-18,57.02,57.21,56.971,57.0,35489,50.5128016280715,50.6811185749206,50.4693935733578,50.495084054719,40060.7908248636,0.0,1.0
2021-05-19,56.94,57.08,56.53,56.53,23753,50.4419313346614,50.5659543481291,50.0787210809345,50.0787210809345,26812.9269481525,0.0,1.0
2021-05-20,57.16,57.19,56.8701,56.88,17097,50.6368246415393,50.6634010015681,50.3800084157943,50.3887786146038,19299.4826772434,0.0,1.0
2021-05-21,56.7,57.1689,56.7,57.16,22790,50.229320454431,50.6447089616811,50.229320454431,50.6368246415393,25725.8706331156,0.0,1.0
2021-05-24,57.83,57.89,57.51,57.52,22357,51.2303633488491,51.2835160689067,50.9468821752086,50.9557409618848,25237.090379314,0.0,1.0
2021-05-25,57.92,58.08,57.858,58.08,10136,51.3100924289355,51.4518330157558,51.2551679515427,51.4518330157558,11441.7474654348,0.0,1.0
2021-05-26,58.58,58.61,58.28,58.28,16877,51.8947723495691,51.9213487095979,51.6290087492811,51.6290087492811,19051.1416706929,0.0,1.0
2021-05-27,59.1,59.1,58.92,59.04,13981,52.355429256735,52.355429256735,52.1959710965622,52.3022765366774,15782.070966283,0.0,1.0
2021-05-28,59.46,59.539,59.15,59.15,24346,52.6743455770806,52.7443299918231,52.3997231901163,52.3997231901163,27482.3188430817,0.0,1.0
2021-06-01,60.37,60.43,60.15,60.18,159739,53.4804951646208,53.5336478846784,53.2856018577429,53.3121782177717,180317.018388032,0.0,1.0
2021-06-02,60.67,60.68,60.2601,60.36,20011,53.7462587649088,53.7551175515851,53.3831370990486,53.4716363779445,22588.8721912802,0.0,1.0
2021-06-03,60.57,60.7099,60.28,60.46,94864,53.6576708981461,53.7816053237471,53.4007660845344,53.5602242447072,107084.642024567,0.0,1.0
2021-06-04,61.02,61.11,60.82,60.82,17246,54.0563162985781,54.1360453786645,53.8791405650528,53.8791405650528,19467.6772680435,0.0,1.0
2021-06-07,60.94,61.09,60.8001,61.06,19179,53.985446005168,54.118327805312,53.861511579567,54.0917514452832,21649.6916574166,0.0,1.0
2021-06-08,60.94,61.05,60.82,61.05,16605,53.985446005168,54.0828926586069,53.8791405650528,54.0828926586069,18744.101880776,0.0,1.0
2021-06-09,60.86,60.99,60.8,60.98,22060,53.9145757117579,54.0297399385493,53.8614229917003,54.0208811518731,24901.8300204708,0.0,1.0
2021-06-10,61.41,61.49,61.26,61.391,19108,54.4018089789525,54.4726792723626,54.2689271788085,54.3849772842676,21569.5452416662,0.0,1.0
2021-06-11,61.22,61.34,61.06,61.34,18799,54.2334920321034,54.3397974722186,54.0917514452832,54.3397974722186,21220.7390097385,0.0,1.0
2021-06-14,61.33,61.5,61.21,61.28,23854,54.3309386855424,54.4815380590389,54.2246332454272,54.2866447521611,26926.9380466143,0.0,1.0
2021-06-15,61.25,61.3664,61.11,61.3664,43569,54.2600683921323,54.363184669044,54.1360453786645,54.363184669044,49181.6787018084,0.0,1.0
2021-06-16,60.51,61.28,60.22,61.15,55134,53.6045181780885,54.2866447521611,53.3476133644768,54.1714805253696,62236.5138870644,0.0,1.0
2021-06-17,60.83,60.975,60.53,60.76,18780,53.8879993517291,54.0164517585349,53.6222357514411,53.8259878449952,21199.2913773546,0.0,1.0
2021-06-18,60.2331,60.4099,60.18,60.37,21234,53.3592183750227,53.5158417234591,53.3121782177717,53.4804951646208,23969.4224231495,0.0,1.0
2021-06-21,60.3,60.37,59.79,59.92,46633,53.816252038438,53.8787252995108,53.3610897077646,53.4771114783284,52251.3143054177,0.44901,1.0
2021-06-22,60.29,60.3,59.81,60.03,24665,53.8073272868561,53.816252038438,53.3789392109283,53.5752837457286,27636.6235786488,0.0,1.0
2021-06-23,60.45,60.697,60.36,60.36,32873,53.9501233121654,54.1705646762367,53.869800547929,53.869800547929,36833.5182201874,0.0,1.0
2021-06-24,60.97,60.97,60.77,60.86,53970,54.4142103944206,54.4142103944206,54.235715362784,54.3160381270205,60472.2714185962,0.0,1.0
2021-06-25,61.02,61.1299,60.83,61.06,25881,54.4588341523298,54.5569171722141,54.289263872275,54.4945331586571,28999.1264885063,0.0,1.0
2021-06-28,61.48,61.48,61.0378,61.05,219145,54.869372725094,54.869372725094,54.4747202101454,54.4856084070753,245547.450806527,0.0,1.0
2021-06-29,61.22,61.265,60.96,61.04,85541,54.6373291839664,54.6774905660846,54.4052856428388,54.4766836554934,95846.9255033932,0.0,1.0
2021-06-30,61.32,61.48,61.22,61.22,40316,54.7265766997847,54.869372725094,54.6373291839664,54.6373291839664,45173.2461462316,0.0,1.0
2021-07-01,61.16,61.36,60.91,61.27,20883,54.5837806744754,54.762275706112,54.3606618849296,54.6819529418755,23398.9706139437,0.0,1.0
2021-07-02,61.33,61.389,61.07,61.23,14162,54.7355014513665,54.7881574856993,54.5034579102389,54.6462539355482,15868.2287906274,0.0,1.0
2021-07-06,60.94,61.2879,60.857,61.16,154421,54.3874361396751,54.697928247207,54.3133607015459,54.5837806744754,173025.544278878,0.0,1.0
2021-07-07,61.24,61.47,60.9656,61.47,13633,54.65517868713,54.8604479735121,54.4102835037246,54.8604479735121,15275.4952056647,0.0,1.0
2021-07-08,60.62,60.89,60.45,60.5,24463,54.1018440890565,54.342812381766,53.9501233121654,53.9947470700746,27410.2867465836,0.0,1.0
2021-07-09,61.41,61.47,61.19,61.27,41268,54.8068994640212,54.8604479735121,54.6105549292209,54.6819529418755,46239.9425032912,0.0,1.0
2021-07-12,61.58,61.6599,61.2912,61.36,25489,54.9586202409123,55.0299290060511,54.700873415229,54.762275706112,28559.8985767759,0.0,1.0
2021-07-13,60.97,61.23,60.8,61.06,9277,54.4142103944206,54.6462539355482,54.2624896175295,54.4945331586571,10394.6870844973,0.0,1.0
2021-07-14,61.21,61.42,61.16,61.42,55385,54.6284044323846,54.815824215603,54.5837806744754,54.815824215603,62057.7497224188,0.0,1.0
2021-07-15,61.32,61.62,61.3,61.38,28823,54.7265766997847,54.9943192472396,54.708727196621,54.7801252092757,32295.5767852177,0.0,1.0
2021-07-16,61.2135,61.56,61.1601,61.56,15891,54.6315280954382,54.9407707377486,54.5838699219912,54.9407707377486,17805.5376155811,0.0,1.0
2021-07-19,60.5,60.68,60.2213,60.68,30097,53.9947470700746,54.1553925985475,53.746014243489,54.1553925985475,33723.0674983415,0.0,1.0
2021-07-20,60.36,60.5411,59.8998,60.03,32652,53.869800547929,54.0314277990759,53.4590834801331,53.5752837457286,36585.8922801556,0.0,1.0
2021-07-21,60.75,60.82,60.17,60.28,26061,54.2178658596204,54.2803391206932,53.7002302678742,53.7984025352743,29200.812774505,0.0,1.0
2021-07-22,60.89,61.05,60.7417,61.05,16391,54.342812381766,54.4856084070753,54.2104583158074,54.4856084070753,18365.7772989107,0.0,1.0
2021-07-23,60.68,60.98,60.55,60.98,12079,54.1553925985475,54.4231351460025,54.0393708279837,54.4231351460025,13534.2702698763,0.0,1.0
2021-07-26,60.44,60.59,60.3,60.32,181996,53.9411985605836,54.0750698343111,53.816252038438,53.8341015416016,203922.762814505,0.0,1.0
2021-07-27,59.33,59.545,59.02,59.5,34076,52.9505511350004,53.1424332940098,52.6738838359637,53.1022719118915,38181.4548982784,0.0,1.0
2021-07-28,59.79,59.8,59.26,59.35,68285,53.3610897077646,53.3700144593465,52.8880778739276,52.9684006381641,76511.9335523224,0.0,1.0
2021-07-29,60.4,60.551,60.27,60.38,19557,53.9054995542563,54.0402633031419,53.7894777836925,53.8876500510926,21913.2149737536,0.0,1.0
2021-07-30,60.06,60.4296,59.97,60.04,16949,53.602058000474,53.9319168189385,53.5217352362376,53.5842084973104,18991.0047855065,0.0,1.0
2021-08-02,60.27,60.755,60.1862,60.55,18845,53.7894777836925,54.2223282354113,53.7146883654367,54.0393708279837,21115.4336646923,0.0,1.0
2021-08-03,60.61,60.62,60.07,60.36,70299,54.0929193374747,54.1018440890565,53.6109827520559,53.869800547929,78768.578996774,0.0,1.0
2021-08-04,60.44,60.85,60.4244,60.85,80730,53.9411985605836,54.3071133754387,53.9272759481159,54.3071133754387,90456.2992703959,0.0,1.0
2021-08-05,60.45,60.68,60.39,60.39,25420,53.9501233121654,54.1553925985475,53.8965748026745,53.8965748026745,28482.5855004765,0.0,1.0
2021-08-06,60.15,60.28,60.04,60.28,34017,53.6823807647105,53.7984025352743,53.5842084973104,53.7984025352743,38115.3466156455,0.0,1.0
2021-08-09,59.78,60.16,59.78,60.16,10687,53.3521649561828,53.6913055162923,53.3521649561828,53.6913055162923,11974.5629914867,0.0,1.0
2021-08-10,59.56,59.65,59.44,59.62,18694,53.1558204213825,53.236143185619,53.0487234024006,53.2093689308735,20946.2412803268,0.0,1.0
2021-08-11,59.36,59.58,59.24,59.53,119538,52.9773253897459,53.1736699245462,52.8702283707639,53.129046166637,133939.862531706,0.0,1.0
2021-08-12,59.53,59.53,59.3955,59.47,10635,53.129046166637,53.129046166637,53.0090082578614,53.075497657146,11916.2980644204,0.0,1.0
2021-08-13,59.2,59.2223,59.01,59.11,9966,52.8345293644366,52.8544315604641,52.6649590843818,52.7542066002001,11166.6973681254,0.0,1.0
2021-08-16,58.67,58.68,58.41,58.65,9226,52.3615175305996,52.3704422821814,52.129473989472,52.3436680274359,10337.5426367976,0.0,1.0
2021-08-17,57.61,57.74,57.27,57.61,64143,51.4154938629256,51.5315156334894,51.1120523091433,51.4154938629256,71870.90801562,0.0,1.0
2021-08-18,57.94,58.32,57.93,58.0,98248,51.710010665126,52.0491512252355,51.7010859135441,51.763559174617,110084.856815531,0.0,1.0
2021-08-19,57.29,57.42,56.82,56.83,65635,51.129901812307,51.2459235828708,50.710438487961,50.7193632395428,73542.6632306755,0.0,1.0
2021-08-20,57.55,57.56,57.06,57.06,33297,51.3619453534346,51.3708701050164,50.9246325259249,50.9246325259249,37308.6014716508,0.0,1.0
2021-08-23,58.29,58.38,58.08,58.08,30680,52.02237697049,52.1026997347265,51.8349571872716,51.8349571872716,34376.3069691038,0.0,1.0
2021-08-24,58.92,58.98,58.64,58.64,25423,52.5846363201454,52.6381848296363,52.3347432758541,52.3347432758541,28485.9469385764,0.0,1.0
2021-08-25,59.38,59.39,59.02,59.02,11011,52.9951748929096,53.0040996444914,52.6738838359637,52.6738838359637,12337.5983062843,0.0,1.0
2021-08-26,58.98,59.29,58.97,59.29,46622,52.6381848296363,52.9148521286731,52.6292600780545,52.9148521286731,52238.9890323845,0.0,1.0
2021-08-27,59.86,59.8924,59.6,59.6,13287,53.4235629688374,53.4524791639626,53.1915194277098,53.1915194277098,14887.8093448006,0.0,1.0
2021-08-30,60.21,60.29,60.0478,60.18,6777,53.7359292742015,53.8073272868561,53.5911698035442,53.709155019456,7593.48866784929,0.0,1.0
2021-08-31,60.68,60.85,60.6,60.85,20773,54.1553925985475,54.3071133754387,54.0839945858929,54.3071133754387,23275.7178836112,0.0,1.0
2021-09-01,60.93,61.0873,60.73,60.83,13468,54.3785113880933,54.5188977304755,54.2000163564567,54.289263872275,15090.6161101659,0.0,1.0
2021-09-02,60.86,61.13,60.84,61.05,21935,54.3160381270205,54.5570064197299,54.2981886238568,54.4856084070753,24577.7149076692,0.0,1.0
2021-09-03,61.07,61.16,61.03,61.08,7818,54.5034579102389,54.5837806744754,54.4677589039116,54.5123826618208,8759.9076885415,0.0,1.0
2021-09-07,60.91,61.0888,60.82,60.88,21851,54.3606618849296,54.5202364432128,54.2803391206932,54.3338876301842,24483.5946408698,0.0,1.0
2021-09-08,59.97,60.49,59.9068,60.49,18558,53.5217352362376,53.9858223184928,53.4653308062404,53.9858223184928,20793.8560864611,0.0,1.0
2021-09-09,60.52,60.578,60.27,60.37,17440,54.0125965732382,54.0643601324129,53.7894777836925,53.8787252995108,19541.1601545362,0.0,1.0
2021-09-10,60.43,60.95,60.43,60.92,29236,53.9322738090018,54.396360891257,53.9322738090018,54.3695866365115,32758.3347636479,0.0,1.0
2021-09-13,61.08,61.1599,60.7582,60.95,10118,54.5123826618208,54.5836914269596,54.2251841559175,54.396360891257,11337.0102318576,0.0,1.0
2021-09-14,60.76,61.01,60.66,60.89,16752,54.2267906112022,54.4499094007479,54.1375430953839,54.342812381766,18770.2703502746,0.0,1.0
2021-09-15,60.89,60.945,60.61,60.78,21958,54.342812381766,54.391898515466,54.0929193374747,54.2446401143658,24603.4859331024,0.0,1.0
2021-09-16,60.43,60.43,60.171,60.43,12959,53.9322738090018,53.9322738090018,53.7011227430324,53.9322738090018,14520.2921125364,0.0,1.0
2021-09-17,59.91,60.29,59.81,60.29,8944,53.4681867267466,53.8073272868561,53.3789392109283,53.8073272868561,10021.5674553997,0.0,1.0
2021-09-20,58.34,58.85,57.9291,58.85,21344,52.0670007283992,52.5221630590726,51.7002826859018,52.5221630590726,23915.5116019736,0.0,1.0
2021-09-21,58.74,58.7836,58.45,58.46,25398,52.4239907916724,52.4629027085692,52.1651729957993,52.1740977473812,28457.93495441,0.0,1.0
2021-09-22,59.52,59.8234,59.22,59.22,10270,53.1201214150552,53.3908983780479,52.8523788676003,52.8523788676003,11507.3230955898,0.0,1.0
2021-09-23,59.92,59.9799,59.7384,59.75,19648,53.4771114783284,53.5305707403036,53.3150379896024,53.3253907014373,22015.1785961197,0.0,1.0
2021-09-24,59.46,59.56,59.32,59.32,15398,53.0665729055642,53.1558204213825,52.9416263834186,52.9416263834186,17253.1412878181,0.0,1.0
2021-09-27,59.4971,59.5276,59.3343,59.41,12323,53.0996837339328,53.1269042262574,52.9543887781806,53.0219491476551,13807.6672353411,0.0,1.0
2021-09-28,58.66,59.04,58.46,59.04,18416,52.3525927790178,52.6917333391273,52.1740977473812,52.6917333391273,20634.7480163955,0.0,1.0
2021-09-29,58.21,58.53,58.0911,58.5,57319,51.9509789578354,52.236571008454,51.8448636615274,52.2097967537085,64224.7568175378,0.0,1.0
2021-09-30,58.65,59.04,58.556,59.02,59614,52.3436680274359,52.6917333391273,52.2597753625667,52.6738838359637,66796.2569640206,0.0,1.0
2021-10-01,58.91,59.04,58.43,58.73,25237,52.5757115685635,52.6917333391273,52.1473234926357,52.4150660400906,28277.5377763778,0.0,1.0
2021-10-04,58.01,58.59,57.84,58.59,15050,51.7724839261988,52.290119517945,51.6207631493077,52.290119517945,16863.2144682207,0.0,1.0
2021-10-05,58.69,58.84,58.43,58.49,76283,52.3793670337633,52.5132383074907,52.1473234926357,52.2008720021267,85473.5275268625,0.0,1.0
2021-10-06,58.65,58.6577,57.869,57.92,28857,52.3436680274359,52.3505400861539,51.646644928895,51.6921611619623,32333.6730836841,0.0,1.0
2021-10-07,59.18,59.345,59.13,59.2,16195,52.816679861273,52.9639382623732,52.7720561033638,52.8345293644366,18146.1633430455,0.0,1.0
2021-10-08,59.37,59.37,59.2113,59.24,6608,52.9862501413277,52.9862501413277,52.8446143337241,52.8702283707639,7404.12765488389,0.0,1.0
2021-10-11,59.1494,59.5275,59.112,59.37,7643,52.7893701214326,53.1268149787416,52.7559915505165,52.9862501413277,8563.82379937614,0.0,1.0
2021-10-12,59.01,59.19,58.97,59.14,11523,52.6649590843818,52.8256046128548,52.6292600780545,52.7809808549456,12911.2837420138,0.0,1.0
2021-10-13,59.3055,59.37,58.97,59.09,63029,52.9286854936249,52.9862501413277,52.6292600780545,52.7363570970365,70622.6940011618,0.0,1.0
2021-10-14,59.42,59.45,59.28,59.33,26630,53.0308738992369,53.0576481539824,52.9059273770913,52.9505511350004,29838.3655341341,0.0,1.0
2021-10-15,59.98,60.07,59.7,59.7,38621,53.5306599878194,53.6109827520559,53.2807669435281,53.2807669435281,43274.0336197443,0.0,1.0
2021-10-18,59.99,60.12,59.75,59.79,45632,53.5395847394012,53.655606509965,53.3253907014373,53.3610897077646,51129.7144593919,0.0,1.0
2021-10-19,60.35,60.37,60.17,60.17,9435,53.8608757963471,53.8787252995108,53.7002302678742,53.7002302678742,10571.7228244294,0.0,1.0
2021-10-20,60.23,60.3399,60.1027,60.19,38993,53.7537787773652,53.8518617972495,53.6401666897285,53.7180797710378,43690.8519441415,0.0,1.0
2021-10-21,59.79,59.89,59.66,59.89,13985,53.3610897077646,53.4503372235829,53.2450679372008,53.4503372235829,15669.9039427287,0.0,1.0
2021-10-22,59.6,59.79,59.31,59.64,26027,53.1915194277098,53.3610897077646,52.9327016318368,53.2272184340372,29162.7164760386,0.0,1.0
2021-10-25,59.7516,59.8614,59.5,59.62,20423,53.3268186616904,53.4248124340589,53.1022719118915,53.2093689308735,22883.5501052805,0.0,1.0
2021-10-26,59.61,60.02,59.59,60.02,16232,53.2004441792917,53.5663589941467,53.182594676128,53.5663589941467,18187.6210796119,0.0,1.0
2021-10-27,59.58,59.8899,59.4823,59.66,12314,53.1736699245462,53.4502479760671,53.0864751015917,53.2450679372008,13797.5829210412,0.0,1.0
2021-10-28,59.54,59.66,59.21,59.45,19834,53.1379709182189,53.2450679372008,52.8434541160184,53.0576481539824,22223.5877583182,0.0,1.0
2021-10-29,59.3,59.44,59.15,59.44,45963,52.9237768802549,53.0487234024006,52.7899056065275,53.0487234024006,51500.5931297561,0.0,1.0
2021-11-01,59.91,59.91,59.6,59.6,15538,53.4681867267466,53.4681867267466,53.1915194277098,53.1915194277098,17410.0083991504,0.0,1.0
2021-11-02,59.42,59.5,59.4101,59.42,11896,53.0308738992369,53.1022719118915,53.0220383951709,53.0308738992369,13329.2225457776,0.0,1.0
2021-11-03,59.86,60.01,59.47,59.47,103961,53.4235629688374,53.5574342425649,53.075497657146,53.075497657146,116486.155437255,0.0,1.0
2021-11-04,59.86,60.02,59.75,59.82,80265,53.4235629688374,53.5663589941467,53.3253907014373,53.3878639625101,89935.2763648994,0.0,1.0
2021-11-05,60.19,60.21,59.955,60.14,22952,53.7180797710378,53.7359292742015,53.5083481088648,53.6734560131287,25717.2424235616,0.0,1.0
2021-11-08,60.59,60.62,60.41,60.42,27447,54.0750698343111,54.1018440890565,53.9144243058381,53.9233490574199,30753.7971766946,0.0,1.0
2021-11-09,60.55,60.7199,60.4201,60.7199,8291,54.0393708279837,54.191002357359,53.9234383049358,54.191002357359,9289.8944289713,0.0,1.0
2021-11-10,60.39,60.9,60.3,60.74,47848,53.8965748026745,54.3517371333478,53.816252038438,54.2089411080385,53612.6967359086,0.0,1.0
2021-11-11,61.0,61.1399,60.8976,60.93,7624,54.4409846491661,54.5658419237959,54.3495951929682,54.3785113880933,8542.53469140962,0.0,1.0
2021-11-12,61.04,61.165,60.95,60.9507,13753,54.4766836554934,54.5882430502663,54.396360891257,54.3969856238677,15409.9527296638,0.0,1.0
2021-11-15,61.02,61.24,60.995,61.24,13864,54.4588341523298,54.65517868713,54.4365222733752,54.65517868713,15534.3259393629,0.0,1.0
2021-11-16,60.66,60.82,60.58,60.82,22335,54.1375430953839,54.2803391206932,54.0661450827292,54.2803391206932,25025.9066543329,0.0,1.0
2021-11-17,60.82,60.96,60.6701,60.96,32968,54.2803391206932,54.4052856428388,54.1465570944815,54.4052856428388,36939.96376002,0.0,1.0
2021-11-18,60.41,60.46,60.1,60.38,52386,53.9144243058381,53.9590480637473,53.6377570068014,53.8876500510926,58697.432101808,0.0,1.0
2021-11-19,60.17,60.4086,60.1423,60.37,13253,53.7002302678742,53.9131748406167,53.6755087059925,53.8787252995108,14849.7130463342,0.0,1.0
2021-11-22,59.73,60.14,59.7117,60.08,28192,53.3075411982736,53.6734560131287,53.2912089028789,53.6199075036377,31588.5543048557,0.0,1.0
2021-11-23,59.71,59.85,59.55,59.66,14302,53.28969169511,53.4146382172556,53.1468956698007,53.2450679372008,16025.0959019596,0.0,1.0
2021-11-24,59.94,59.97,59.6622,59.7,67688,53.4949609814921,53.5217352362376,53.2470313825488,53.2807669435281,75843.0073704268,0.0,1.0
2021-11-26,58.2692,58.67,58.01,58.67,18859,52.0038134871998,52.3615175305996,51.7724839261988,52.3615175305996,21131.1203758256,0.0,1.0
2021-11-29,58.39,58.47,58.08,58.47,53803,52.1116244863084,52.183022498963,51.8349571872716,52.183022498963,60285.151364364,0.0,1.0
2021-11-30,58.67,59.07,58.25,58.73,128255,52.3615175305996,52.7185075938728,51.9866779641627,52.4150660400906,143707.081170874,0.0,1.0
2021-12-01,58.58,59.4788,58.45,59.19,54498,52.2811947663631,53.0833514385381,52.1651729957993,52.8256046128548,61063.8845241922,0.0,1.0
2021-12-02,58.63,58.9701,58.51,58.84,57611,52.3258185242723,52.6293493255703,52.2187215052903,52.5132383074907,64551.9367926022,0.0,1.0
2021-12-03,58.2,58.84,58.14,58.81,384170,51.9420542062536,52.5132383074907,51.8885056967626,52.4864640527452,430454.558289458,0.0,1.0
2021-12-06,58.57,58.65,58.05,58.2,45057,52.2722700147813,52.3436680274359,51.8081829325261,51.9420542062536,50485.4388235629,0.0,1.0
2021-12-07,59.31,59.31,58.74,58.74,71266,52.9327016318368,52.9327016318368,52.4239907916724,52.4239907916724,79852.0825443333,0.0,1.0
2021-12-08,59.59,59.69,59.37,59.37,26457,53.182594676128,53.2718421919463,52.9862501413277,52.9862501413277,29644.522603702,0.0,1.0
2021-12-09,59.31,59.44,59.25,59.39,20295,52.9327016318368,53.0487234024006,52.8791531223458,53.0040996444914,22740.1287463481,0.0,1.0
2021-12-10,59.41,59.58,59.34,59.539,11569,53.0219491476551,53.1736699245462,52.9594758865823,53.1370784430607,12962.8257928801,0.0,1.0
2021-12-13,59.05,59.38,58.87,59.38,122997,52.7006580907092,52.9951748929096,52.5400125622362,52.9951748929096,137815.60066098,0.0,1.0
2021-12-14,58.66,58.75,58.4465,58.7,24957,52.3525927790178,52.4329155432542,52.1620493327457,52.3882917853451,27963.8035537132,0.0,1.0
2021-12-15,58.855,58.93,58.28,58.72,79095,52.5266254348635,52.5935610717272,52.0134522189082,52.4061412885088,88624.3155059081,0.0,1.0
2021-12-16,59.0672,59.33,58.935,59.33,28598,52.7160086634299,52.9505511350004,52.5980234475181,52.9505511350004,32043.4689277193,0.0,1.0
2021-12-17,58.53,58.785,58.4538,58.54,55098,52.236571008454,52.4641521737907,52.1685644014004,52.2454957600358,61736.1721441877,0.0,1.0
2021-12-20,56.92,56.96,56.38,56.55,69620,51.8642312649352,51.9006783705325,51.3721953393718,51.5270955381603,76406.6159538199,1.192801,1.0
2021-12-21,57.43,57.48,57.23,57.3,53990,52.3289318613005,52.3744907432971,52.1466963333141,52.2104787681094,59252.9904531275,0.0,1.0
2021-12-22,58.01,58.01,57.65,57.65,135067,52.8574148924612,52.8574148924612,52.5293909420856,52.5293909420856,148233.444369931,0.0,1.0
2021-12-23,58.37,58.43,58.12,58.26,60344,53.1854388428367,53.2401095012326,52.9576444328537,53.0852093024442,66226.3836988984,0.0,1.0
2021-12-27,58.89,58.89,58.56,58.56,65210,53.6592512156014,53.6592512156014,53.3585625944238,53.3585625944238,71566.7254574633,0.0,1.0
2021-12-28,58.77,58.87,58.7,58.72,68943,53.5499098988096,53.6410276628028,53.4861274640143,53.504351016813,75663.6214263746,0.0,1.0
2021-12-29,58.87,58.934,58.576,58.88,98232,53.6410276628028,53.6993430317584,53.3731414366627,53.6501394392021,107807.737695714,0.0,1.0
2021-12-30,59.28,59.285,58.82,58.82,54606,54.0146104951749,54.0191663833746,53.5954687808062,53.5954687808062,59929.038649444,0.0,1.0
2021-12-31,59.31,59.4599,59.21,59.24,38215,54.0419458243729,54.1785313525987,53.9508280603797,53.9781633895776,41940.2302308995,0.0,1.0
2022-01-03,59.54,59.6,59.205,59.51,43756,54.2515166815573,54.3061873399532,53.94627217218,54.2241813523593,48021.3715552333,0.0,1.0
2022-01-04,59.4,59.63,59.35,59.5199,15431,54.1239518119668,54.3335226691512,54.0783929299702,54.2332020109946,16935.2268138954,0.0,1.0
2022-01-05,58.71,59.3965,58.61,59.18,541656,53.4952392404136,54.120762690227,53.4041214764204,53.9234927311817,594457.080883113,0.0,1.0
2022-01-06,58.7257,58.9443,58.7257,58.8,15037,53.5095447293606,53.7087281614497,53.5095447293606,53.5772452280075,16502.819363654,0.0,1.0
2022-01-07,58.6525,58.7197,58.31,58.585,18119,53.4428465261175,53.504077663521,53.1307681844408,53.3813420354221,19885.2553069127,0.0,1.0
2022-01-10,58.835,58.8655,58.52,58.82,38512,53.6091364454051,53.6369273634231,53.3221154888265,53.5954687808062,42266.1820398379,0.0,1.0
2022-01-11,59.09,59.15,58.53,58.62,81200,53.8414867435878,53.8961574019838,53.3312272652259,53.4132332528197,89115.4440598991,0.0,1.0
2022-01-12,59.56,59.68,59.28,59.34,134591,54.2697402343559,54.3790815511478,54.0146104951749,54.0692811535709,147711.043490959,0.0,1.0
2022-01-13,59.0,59.5,58.95,59.5,18481,53.7594807559939,54.21506957596,53.7139218739973,54.21506957596,20282.5433703325,0.0,1.0
2022-01-14,59.18,59.18,58.8361,58.88,84422,53.9234927311817,53.9234927311817,53.6101387408091,53.6501394392021,92651.5273205025,0.0,1.0
2022-01-18,58.77,58.945,58.63,58.83,17189,53.5499098988096,53.7093659857977,53.4223450292191,53.6045805572055,18864.5981274089,0.0,1.0
2022-01-19,58.87,59.179,58.84,59.04,31004,53.6410276628028,53.9225815535418,53.6136923336048,53.7959278615912,34026.2959068117,0.0,1.0
2022-01-20,58.79,59.55,58.77,59.16,30577,53.5681334516082,54.2606284579566,53.5499098988096,53.9052691783831,33557.6715889105,0.0,1.0
2022-01-21,57.96,58.4947,57.9163,58.48,40381,52.8118560104646,53.2990626945363,52.7720375475995,53.2856683832293,44317.3737263889,0.0,1.0
2022-01-24,56.99,57.08,55.96,56.95,117053,51.9280136997304,52.0100196873243,50.9895007306004,51.8915665941331,128463.424551027,0.0,1.0
2022-01-25,56.79,57.04,56.3,56.67,249065,51.745778171744,51.973572581727,51.2993011281773,51.6364368549522,273344.06496033,0.0,1.0
2022-01-26,56.33,57.25,56.11,56.975,213990,51.3266364573752,52.1649198861128,51.1261773765902,51.9143460351314,234849.924561303,0.0,1.0
2022-01-27,56.16,56.54,55.9733,56.3,132800,51.1717362585868,51.517983761761,51.0016193932115,51.2993011281773,145745.455309786,0.0,1.0
2022-01-28,56.36,56.37,55.82,55.9168,181853,51.3539717865732,51.3630835629725,50.8619358610099,50.9501378565553,199580.182864838,0.0,1.0
2022-01-31,57.54,57.7399,56.82,56.82,91973,52.4291614016931,52.6113058119155,51.773113500942,51.773113500942,100938.60512957,0.0,1.0
2022-02-01,57.69,57.79,57.3998,57.73,27048,52.5658380476829,52.6569558116761,52.3014142965746,52.6022851532802,29684.6617109871,0.0,1.0
2022-02-02,57.8673,58.01,57.64,57.98,134408,52.7273898432429,52.8574148924612,52.5202791656863,52.8300795632632,147510.204497573,0.0,1.0
2022-02-03,57.24,57.5955,57.22,57.44,229561,52.1558081097134,52.4797317607093,52.1375845569148,52.3380436376999,251938.798692543,0.0,1.0
2022-02-04,57.31,57.44,56.86,56.92,36725,52.2195905445087,52.3380436376999,51.8095606065392,51.8642312649352,40304.9837820172,0.0,1.0
2022-02-07,57.63,57.91,57.47,57.47,55276,52.511167389287,52.7662971284679,52.3653789668978,52.3653789668978,60664.3508110219,0.0,1.0
2022-02-08,58.04,58.04,57.65,57.72,10969,52.8847502216591,52.8847502216591,52.5293909420856,52.5931733768809,12038.2673139536,0.0,1.0
2022-02-09,58.7,58.7,58.4,58.4,16791,53.4861274640143,53.4861274640143,53.2127741720347,53.2127741720347,18427.8007538149,0.0,1.0
2022-02-10,58.19,58.757,58.17,58.17,14529,53.0214268676489,53.5380645894904,53.0032033148503,53.0032033148503,15945.2990978605,0.0,1.0
2022-02-11,57.52,58.4,57.41,58.31,11268,52.4109378488944,53.2127741720347,52.3107083085019,53.1307681844408,12366.4140845683,0.0,1.0
2022-02-14,56.84,57.09,56.6,57.09,31809,51.7913370537406,52.0191314637236,51.5726544201569,52.0191314637236,34909.7679815435,0.0,1.0
2022-02-15,57.97,57.97,57.56,57.56,8485,52.8209677868639,52.8209677868639,52.4473849544917,52.4473849544917,9312.12491192418,0.0,1.0
2022-02-16,58.36,58.55,57.84,57.84,15441,53.1763270664374,53.3494508180245,52.7025146936727,52.7025146936727,16946.2016222771,0.0,1.0
2022-02-17,57.77,58.11,57.68,58.11,7402,52.6387322588775,52.9485326564544,52.5567262712836,52.9485326564544,8123.55316417947,0.0,1.0
2022-02-18,57.64,57.99,57.63,57.99,26390,52.5202791656863,52.8391913396625,52.511167389287,52.8391913396625,28962.5193194672,0.0,1.0
2022-02-22,56.77,57.0945,56.52,56.79,22515,51.7275546189454,52.0232317631033,51.4997602089623,51.745778171744,24709.7810715348,0.0,1.0
2022-02-23,56.7,57.41,56.7,57.41,22446,51.6637721841501,52.3107083085019,51.6637721841501,52.3107083085019,24634.0548937007,0.0,1.0
2022-02-24,55.25,55.43,53.67,54.31,133691,50.3425646062486,50.5065765814363,48.9029039351558,49.4860576247124,146723.3107366,0.0,1.0
2022-02-25,56.51,56.57,55.84,56.13,147629,51.490648432563,51.5453190909589,50.8801594138085,51.1444009293888,162019.998659099,0.0,1.0
2022-02-28,56.32,56.32,55.72,55.91,100831,51.3175246809759,51.3175246809759,50.7708180970167,50.9439418486037,110660.090394134,0.0,1.0
2022-03-01,55.85,56.3782,55.48,56.24,64261,50.8892711902078,51.37055521962,50.5521354634329,51.2446304697813,70525.2161420342,0.0,1.0
2022-03-02,56.48,56.7,55.87,56.02,92595,51.463313103365,51.6637721841501,50.9074947430065,51.0441713889963,101621.238210916,0.0,1.0
2022-03-03,56.27,56.59,56.08,56.55,136597,51.2719657989793,51.5635426437576,51.0988420473922,51.5270955381603,149912.59005234,0.0,1.0
2022-03-04,55.13,55.47,55.0,55.41,31964,50.2332232894567,50.5430236870336,50.1147701962655,50.4883530286377,35079.8775114608,0.0,1.0
2022-03-07,53.1664,54.28,53.1401,54.28,39444,48.444034875686,49.4587222955144,48.4200709037558,49.4587222955144,43289.034181018,0.0,1.0
2022-03-08,53.14,53.7885,52.8693,53.13,45474,48.4199797859918,49.0108784854878,48.1733239988622,48.4108680095925,49906.8436352199,0.0,1.0
2022-03-09,54.94,55.11,54.35,54.55,78315,50.0600995378696,50.2149997366581,49.5225047303097,49.7047402582961,85949.2118417611,0.0,1.0
2022-03-10,54.88,54.92,54.3001,54.48,91984,50.0054288794737,50.041875985071,49.4770369660771,49.6409578235008,100950.67741879,0.0,1.0
2022-03-11,54.03,55.15,53.89,55.0,214862,49.2309278855314,50.2514468422554,49.1033630159409,50.1147701962655,235806.927852193,0.0,1.0
2022-03-14,53.4,54.185,53.33,53.97,69350,48.6568859723742,49.3721604197209,48.5931035375789,49.1762572271355,76110.2961275123,0.0,1.0
2022-03-15,53.51,53.52,52.79,52.95,75838,48.7571155127667,48.766227289166,48.1010676120156,48.2468560344047,83230.7518055989,0.0,1.0
2022-03-16,55.33,55.33,54.28,54.4,78575,50.4154588174431,50.4154588174431,49.4587222955144,49.5680636123063,86234.5568596869,0.0,1.0
2022-03-17,55.55,55.55,55.037,55.2,50839,50.6159178982282,50.6159178982282,50.148483768943,50.297005724252,55794.8283320346,0.0,1.0
2022-03-18,55.98,56.04,55.17,55.17,32386,51.007724283399,51.0623949417949,50.269670395054,50.269670395054,35543.0144251711,0.0,1.0
2022-03-21,55.89,55.95,55.54,55.74,58539,50.9257182958051,50.980388954201,50.6068061218289,50.7890416498153,64245.4307859906,0.0,1.0
2022-03-22,56.5,56.52,56.22,56.22,38191,51.4815366561637,51.4997602089623,51.2264069169827,51.2264069169827,41913.8906907833,0.0,1.0
2022-03-23,55.98,56.3989,55.98,56.01,65483,51.007724283399,51.3894165967666,51.007724283399,51.035059612597,71866.3377262854,0.0,1.0
2022-03-24,56.78,56.78,56.29,56.36,18309,51.7366663953447,51.7366663953447,51.2901893517779,51.3539717865732,20093.7766661662,0.0,1.0
2022-03-25,56.56,56.62,56.28,56.62,12979,51.5362073145596,51.5908779729555,51.2810775753786,51.5908779729555,14244.2037986876,0.0,1.0
2022-03-28,56.55,56.55,56.2081,56.44,15677,51.5270955381603,51.5270955381603,51.2155639030675,51.4268659977678,17205.2071000867,0.0,1.0
2022-03-29,57.25,57.3513,57.0288,57.15,17788,52.1649198861128,52.2572221810379,51.9633673921598,52.0738021221196,19521.9891494764,0.0,1.0
2022-03-30,57.26,57.52,57.1355,57.27,105675,52.1740316625121,52.4109378488944,52.0605900463405,52.1831434389114,115976.287574259,0.0,1.0
2022-03-31,56.67,57.11,56.67,57.11,115816,51.6364368549522,52.0373550165223,51.6364368549522,52.0373550165223,127105.840754203,0.0,1.0
2022-04-01,57.51,57.51,57.14,57.44,20698,52.4018260724951,52.4018260724951,52.0646903457202,52.3380436376999,22715.6583885689,0.0,1.0
2022-04-04,58.2,58.36,57.86,58.0,44892,53.0305386440483,53.1763270664374,52.7207382464713,52.8483031160618,49268.1097874013,0.0,1.0
2022-04-05,57.3,58.14,57.3,58.14,320850,52.2104787681094,52.9758679856523,52.2104787681094,52.9758679856523,352126.726928801,0.0,1.0
2022-04-06,57.01,57.39,56.88,57.39,34929,51.9462372525291,52.2924847557033,51.8277841593379,52.2924847557033,38333.9081966529,0.0,1.0
2022-04-07,56.7,56.804,56.32,56.69,20117,51.6637721841501,51.758534658703,51.3175246809759,51.6546604077508,22078.0220215886,0.0,1.0
2022-04-08,56.77,57.05,56.6548,56.8,7766,51.7275546189454,51.9826843581263,51.6225869548252,51.7548899481433,8523.03618927556,0.0,1.0
2022-04-11,56.01,56.33,56.01,56.23,19109,51.035059612597,51.3266364573752,51.035059612597,51.235518693382,20971.761336707,0.0,1.0
2022-04-12,55.89,56.4739,55.8704,56.4739,18861,50.9257182958051,51.4577549197615,50.9078592140624,51.4577549197615,20699.5860888394,0.0,1.0
2022-04-13,56.42,56.46,56.08,56.09,122326,51.4086424449691,51.4450895505664,51.0988420473922,51.1079538237915,134250.441010729,0.0,1.0
2022-04-14,56.08,56.31,56.0001,56.31,45809,51.0988420473922,51.3084129045766,51.0260389539616,51.3084129045766,50274.4997160088,0.0,1.0
2022-04-18,55.92,56.16,55.82,55.87,25332,50.9530536250031,51.1717362585868,50.8619358610099,50.9074947430065,27801.3845926769,0.0,1.0
2022-04-19,55.84,55.89,55.61,55.61,24530,50.8801594138085,50.9257182958051,50.6705885566241,50.6705885566241,26921.2049604597,0.0,1.0
2022-04-20,55.89,55.99,55.68,55.99,54380,50.9257182958051,51.0168360597983,50.7343709914194,51.0168360597983,59681.0079800162,0.0,1.0
2022-04-21,55.14,56.07,55.0552,56.03,30829,50.242335065856,51.0897302709929,50.1650672019898,51.0532831653956,33834.2367601309,0.0,1.0
2022-04-22,54.5,55.145,54.39,55.07,45137,49.6591813762995,50.2468909540557,49.558951835907,50.1785526310608,49536.9925927545,0.0,1.0
2022-04-25,53.74,53.805,53.25,53.4,28853,48.9666863699511,49.0259129165467,48.5202093263844,48.6568859723742,31665.6146238949,0.0,1.0
2022-04-26,52.52,53.2799,52.52,53.23,91806,47.8550496492339,48.5474535378183,47.8550496492339,48.5019857735857,100755.325829595,0.0,1.0
2022-04-27,53.0,53.24,52.82,53.01,83860,48.2924149164013,48.511097549985,48.1284029412136,48.3015266928007,92034.7430894476,0.0,1.0
2022-04-28,53.495,53.58,52.83,53.15,19354,48.7434478481677,48.820897947562,48.1375147176129,48.4290915623912,21240.6441420602,0.0,1.0
2022-04-29,53.09,53.81,53.04,53.67,20388,48.3744209039952,49.0304688047463,48.3288620219986,48.9029039351558,22375.4393287343,0.0,1.0
2022-05-02,52.745,53.01,52.205,52.95,149993,48.0600646182187,48.3015266928007,47.5680286926553,48.2468560344047,164614.443360547,0.0,1.0
2022-05-03,53.26,53.33,52.94,53.07,72486,48.5293211027837,48.5931035375789,48.2377442580054,48.3561973511966,79551.9960360325,0.0,1.0
2022-05-04,54.05,54.05,52.61,52.85,165487,49.24915143833,49.24915143833,47.9370556368278,48.1557382704115,181618.811467248,0.0,1.0
2022-05-05,52.44,53.17,51.98,53.17,124509,47.7821554380394,48.4473151151898,47.3630137236706,48.4473151151898,136646.241680468,0.0,1.0
2022-05-06,51.84,52.19,51.51,51.8199,77175,47.2354488540801,47.5543610280563,46.9347602329025,47.2171341835175,84698.0836862403,0.0,1.0
2022-05-09,50.56,50.96,50.46,50.88,177185,46.069141474967,46.4336125309399,45.9780237109738,46.3607183197453,194457.142312232,0.0,1.0
2022-05-10,50.7,51.15,50.38,51.01,52561,46.1967063445575,46.606736282527,45.9051294997792,46.4791714129365,57684.6903353739,0.0,1.0
2022-05-11,49.93,50.69,49.86,50.31,170757,45.4950995618098,46.1875945681582,45.4313171270145,45.841347064984,187402.535484436,0.0,1.0
2022-05-12,49.78,49.87,49.23,49.44,89909,45.35842291582,45.4404289034139,44.8572752138573,45.0486225182431,98673.4046795747,0.0,1.0
2022-05-13,50.73,50.77,50.13,50.13,25485,46.2240416737555,46.2604887793528,45.6773350897962,45.6773350897962,27969.2991609178,0.0,1.0
2022-05-16,50.62,51.03,50.51,50.67,97867,46.1238121333629,46.4973949657351,46.0235825929704,46.1693710153595,107407.15718978,0.0,1.0
2022-05-17,51.68,51.76,51.44,51.76,48162,47.089660431691,47.1625546428855,46.8709777981073,47.1625546428855,52856.8721282371,0.0,1.0
2022-05-18,50.78,51.58,50.6712,51.52,21701,46.2696005557521,46.9985426676978,46.1704644285275,46.9438720093018,23816.4316692595,0.0,1.0
2022-05-19,51.48,51.734,51.21,51.23,70876,46.9074249037045,47.1388640242473,46.6614069409229,46.6796304937215,77785.0518865691,0.0,1.0
2022-05-20,51.61,51.89,51.0326,51.86,28896,47.0258779968957,47.2810077360767,46.4997640275989,47.2536724068787,31712.8062999365,0.0,1.0
2022-05-23,52.08,52.19,51.8,51.85,61031,47.4541314876638,47.5543610280563,47.1990017484828,47.2445606304794,66980.3530347254,0.0,1.0
2022-05-24,51.32,51.4999,50.989,51.37,43864,46.7616364813154,46.9255573387392,46.4600366824979,46.807195363312,48139.8994857563,0.0,1.0
2022-05-25,51.42,51.56,51.02,51.02,76520,46.8527542453086,46.9803191148991,46.4882831893358,46.4882831893358,83979.233737235,0.0,1.0
2022-05-26,51.99,52.09,51.39,51.39,79669,47.3721255000699,47.4632432640631,46.8254189161107,46.8254189161107,87435.2008966515,0.0,1.0
2022-05-27,52.3809,52.3809,52.07,52.21,36684,47.7283048395194,47.7283048395194,47.4450197112645,47.572584580855,40259.9870676519,0.0,1.0
2022-05-31,52.83,53.36,52.8,53.18,37770,48.1375147176129,48.6204388667769,48.1101793884149,48.4564268915891,41451.8512579112,0.0,1.0
2022-06-01,52.78,53.36,52.5659,53.24,59698,48.0919558356163,48.6204388667769,47.8968727029068,48.511097549985,65517.4110774366,0.0,1.0
2022-06-02,53.71,53.86,52.97,52.99,102800,48.9393510407531,49.0760276867429,48.2650795872034,48.283303140002,112821.030164503,0.0,1.0
2022-06-03,53.1,53.24,52.8201,53.16,384385,48.3835326803946,48.511097549985,48.1284940589776,48.4382033387905,421855.171982319,0.0,1.0
2022-06-06,52.86,53.5,52.7601,53.34,24178,48.1648500468108,48.7480037363674,48.0738234005816,48.6022153139783,26534.8917054217,0.0,1.0
2022-06-07,52.99,53.03,52.71,52.79,29112,48.283303140002,48.3197502455993,48.028173400821,48.1010676120156,31949.8621609826,0.0,1.0
2022-06-08,52.88,53.05,52.82,52.98,133604,48.1830735996095,48.3379737983979,48.1284029412136,48.2741913636027,146627.829903679,0.0,1.0
2022-06-09,52.12,52.73,52.12,52.58,26158,47.4905785932611,48.0463969536197,47.4905785932611,47.9097203076299,28707.9037650103,0.0,1.0
2022-06-10,51.73,52.08,51.64,52.08,20639,47.1352193136876,47.4541314876638,47.0532133260937,47.4541314876638,22650.9070191165,0.0,1.0
2022-06-13,50.05,50.52,50.0,50.52,74611,45.6044408786016,46.0326943693697,45.558881996605,46.0326943693697,81884.1428171569,0.0,1.0
2022-06-14,50.2671,50.3752,50.0206,50.36,44401,45.8022575442309,45.9007558471076,45.5776522559876,45.8869059469806,48729.2466958569,0.0,1.0
2022-06-15,51.12,51.39,50.41,50.63,76290,46.579400953329,46.8254189161107,45.9324648289772,46.1329239097623,83726.8131444544,0.0,1.0
2022-06-16,49.6,49.81,49.345,49.67,35758,45.1944109406322,45.3857582450179,44.9620606424495,45.2581933754274,39243.7198115009,0.0,1.0
2022-06-17,49.53,49.8067,49.37,49.715,39793,45.130628505837,45.3827513588062,44.9848400834478,45.2991963692244,43672.0549935414,0.0,1.0
2022-06-21,49.07,49.3435,49.07,49.33,43351,45.2874376217811,45.5398548663206,45.2874376217811,45.5273955142136,46971.8244552856,0.632095,1.0
2022-06-22,48.46,48.8,48.38,48.43,30096,44.7244594895356,45.0382505796396,44.650626291864,44.6967720404087,32609.7213168387,0.0,1.0
2022-06-23,48.73,48.82,48.38,48.61,314127,44.973646531677,45.0567088790575,44.650626291864,44.8628967351697,340363.966244505,0.0,1.0
2022-06-24,49.47,49.53,48.99,48.99,37992,45.6566036101388,45.7119785083924,45.2136044241095,45.2136044241095,41165.2223640795,0.0,1.0
2022-06-27,49.52,49.69,49.5,49.62,50468,45.7027493586835,45.8596449037355,45.6842910592656,45.7950408557729,54683.2607462194,0.0,1.0
2022-06-28,49.07,49.73,48.9901,49.72,63615,45.2874376217811,45.8965615025713,45.2136967156066,45.8873323528623,68928.343353625,0.0,1.0
2022-06-29,48.97,49.18,48.87,48.91,33934,45.1951461246916,45.3889582685794,45.1028546276022,45.139771226438,36768.2842625468,0.0,1.0
2022-06-30,48.65,48.7032,48.05,48.1,55643,44.8998133340055,44.9489124104571,44.3460643514689,44.3922101000136,60290.4945252811,0.0,1.0
2022-07-01,48.02,48.08,47.66,47.82,31272,44.3183769023421,44.3737518005958,43.9861275128202,44.1337939081632,33883.9448770661,0.0,1.0
2022-07-05,47.5355,47.5355,46.98,47.15,43671,43.8712245989438,43.8712245989438,43.3585453326121,43.5154408776641,47318.5519546673,0.0,1.0
2022-07-06,47.11,47.29,46.88,47.22,100219,43.4785242788283,43.6446489735893,43.2662538355227,43.5800449256267,108589.635189137,0.0,1.0
2022-07-07,47.96,48.1292,47.69,47.69,38405,44.2630020040884,44.4191592171638,44.013814961947,44.013814961947,41612.717542969,0.0,1.0
2022-07-08,48.045,48.185,47.97,47.99,33717,44.3414497766145,44.4706578725397,44.2722311537974,44.2906894532153,36533.1596770286,0.0,1.0
2022-07-11,47.31,47.55,47.23,47.54,30047,43.6631072730072,43.8846068660218,43.5892740753356,43.8753777163129,32556.6286684959,0.0,1.0
2022-07-12,47.14,47.3,47.01,47.17,31770,43.5062117279552,43.6538781232982,43.3862327817389,43.533899177082,34423.5395479787,0.0,1.0
2022-07-13,46.9,47.13,46.54,46.58,68030,43.2847121349405,43.4969825782462,42.9524627454186,42.9893793442544,73712.0993216555,0.0,1.0
2022-07-14,46.82,46.87,46.32,46.63,67990,43.210878937269,43.2570246858137,42.7494214518219,43.0355250927991,73668.7583842327,0.0,1.0
2022-07-15,47.11,47.17,46.75,47.04,69953,43.4785242788283,43.533899177082,43.1462748893064,43.4139202308657,75795.7148882517,0.0,1.0
2022-07-18,47.31,47.865,47.26,47.74,95157,43.6631072730072,44.1753250818535,43.6169615244625,44.0599607104917,103104.839558294,0.0,1.0
2022-07-19,48.21,48.24,48.02,48.02,57322,44.493730746812,44.5214181959388,44.3183769023421,44.3183769023421,62109.7303735989,0.0,1.0
2022-07-20,48.15,48.27,47.91,48.12,195595,44.4383558485584,44.5491056450657,44.2168562555437,44.4106683994315,211931.76637982,0.0,1.0
2022-07-21,48.67,48.68,48.3,48.31,111204,44.9182716334234,44.9275007831323,44.5767930941925,44.5860222439014,120492.140128846,0.0,1.0
2022-07-22,48.37,48.7095,48.1801,48.58,30009,44.6413971421551,44.9547267747737,44.4661355891823,44.8352092860429,32515.4547779444,0.0,1.0
2022-07-25,48.64,48.66,48.48,48.52,36984,44.8905841842965,44.9090424837144,44.7429177889535,44.7798343877892,40073.0307410276,0.0,1.0
2022-07-26,48.01,48.43,48.01,48.34,67839,44.3091477526332,44.6967720404087,44.3091477526332,44.6137096930283,73505.146345462,0.0,1.0
2022-07-27,49.05,49.13,48.45,48.52,36761,45.2689793223632,45.3428125200347,44.7152303398266,44.7798343877892,39831.405014896,0.0,1.0
2022-07-28,49.28,49.34,48.73,49.05,22093,45.4812497656689,45.5366246639225,44.973646531677,45.2689793223632,23938.2832619922,0.0,1.0
2022-07-29,49.51,49.515,49.08,49.12,12302,45.6935202089745,45.698134783829,45.29666677149,45.3335833703258,13329.5053043511,0.0,1.0
2022-08-01,49.28,49.475,49.165,49.23,20376,45.4812497656689,45.6612181849932,45.375114544016,45.4351040171241,22077.8735231229,0.0,1.0
2022-08-02,48.75,49.194,48.75,48.97,65872,44.9921048310949,45.401879078172,44.9921048310949,45.1951461246916,71373.8557477008,0.0,1.0
2022-08-03,48.95,48.95,48.525,48.65,40171,45.1766878252738,45.1766878252738,44.7844489626437,44.8998133340055,43526.219930181,0.0,1.0
2022-08-04,49.13,49.1899,48.9,48.91,27514,45.3428125200347,45.3980951267913,45.130542076729,45.139771226438,29812.0638062036,0.0,1.0
2022-08-05,49.34,49.34,49.01,49.01,22388,45.5366246639225,45.5366246639225,45.2320627235274,45.2320627235274,24257.9226754847,0.0,1.0
2022-08-08,49.53,49.7,49.4216,49.51,17560,45.7119785083924,45.8688740534445,45.6119345255475,45.6935202089745,19026.6715285649,0.0,1.0
2022-08-09,49.56,49.67,49.44,49.67,47687,45.7396659575193,45.8411866043176,45.6289161610119,45.8411866043176,51669.9820719062,0.0,1.0
2022-08-10,50.37,50.48,50.01,50.01,58849,46.4872270839436,46.588747730742,46.1549776944217,46.1549776944217,63764.2706597104,0.0,1.0
2022-08-11,50.27,50.72,50.191,50.67,110218,46.3949355868542,46.8102473237566,46.3220253041535,46.7641015752119,119423.786021376,0.0,1.0
2022-08-12,50.8519,50.86,50.39,50.39,21550,46.9319798084175,46.9394554196818,46.5056853833615,46.5056853833615,23349.9300364791,0.0,1.0
2022-08-15,50.69,50.79,50.58,50.58,31346,46.7825598746298,46.8748513717192,46.6810392278314,46.6810392278314,33964.1256112981,0.0,1.0
2022-08-16,50.9,50.95,50.71,50.7103,36227,46.9763720185176,47.0225177670623,46.8010181740476,46.8012950485389,39252.8035003029,0.0,1.0
2022-08-17,50.78,50.915,50.6201,50.67,31752,46.8656222220102,46.990215743081,46.7180481181642,46.7641015752119,34404.0361261385,0.0,1.0
2022-08-18,50.73,50.81,50.5566,50.81,17886,46.8194764734655,46.8933096711371,46.6594430175125,46.8933096711371,19379.9001685599,0.0,1.0
2022-08-19,50.35,50.48,50.15,50.44,30832,46.4687687845257,46.588747730742,46.2841857903469,46.5518311319062,33407.1945654164,0.0,1.0
2022-08-22,49.96,50.08,49.9001,50.04,27320,46.108831945877,46.2195817423843,46.0535493391204,46.1826651435485,29601.8602597034,0.0,1.0
2022-08-23,50.38,50.48,50.18,50.18,16682,46.4964562336525,46.588747730742,46.3118732394737,46.3118732394737,18075.3379521367,0.0,1.0
2022-08-24,50.21,50.65,50.21,50.29,263627,46.3395606886005,46.745643275794,46.3395606886005,46.4133938862721,285646.032748347,0.0,1.0
2022-08-25,50.85,50.87,50.5301,50.57,27054,46.9302262699728,46.9486845693907,46.6349857707838,46.6718100781224,29313.6430258425,0.0,1.0
2022-08-26,50.2029,51.11,50.19,51.02,40941,46.3330079923072,47.1701841624053,46.3211023891826,47.0871218150249,44360.532975568,0.0,1.0
2022-08-29,50.2438,50.41,50.11,50.11,28202,46.3707552146167,46.5241436827794,46.2472691915111,46.2472691915111,30557.527929874,0.0,1.0
2022-08-30,49.95,50.6,49.8015,50.6,28443,46.099602796168,46.6994975272493,45.9625499229902,46.6994975272493,30818.6570778457,0.0,1.0
2022-08-31,50.04,50.22,49.9,50.22,165718,46.1826651435485,46.3487898383095,46.0534570476233,46.3487898383095,179559.336695371,0.0,1.0
2022-09-01,49.79,49.95,49.575,49.95,134970,45.9519364008249,46.099602796168,45.7535096820827,46.099602796168,146243.158098542,0.0,1.0
2022-09-02,49.8,50.33,49.74,50.12,74680,45.9611655505339,46.4503104851078,45.9057906522802,46.25649834122,80917.5301681791,0.0,1.0
2022-09-06,49.33,49.68,49.23,49.68,103870,45.5273955142136,45.8504157540266,45.4351040171241,45.8504157540266,112545.579252394,0.0,1.0
2022-09-07,49.84,49.84,49.15,49.15,64237,45.9980821493696,45.9980821493696,45.3612708194526,45.3612708194526,69602.294930548,0.0,1.0
2022-09-08,49.92,50.01,49.58,49.65,43520,46.0719153470412,46.1549776944217,45.7581242569371,45.8227283048997,47154.9399158966,0.0,1.0
2022-09-09,50.4621,50.4621,50.22,50.23,18725,46.572227552763,46.572227552763,46.3487898383095,46.3580189880184,20288.976331001,0.0,1.0
2022-09-12,51.0,51.04,50.79,50.88,18343,47.068663515607,47.1055801144427,46.8748513717192,46.9579137190997,19875.0703786142,0.0,1.0
2022-09-13,49.5,50.0,49.41,49.88,121951,45.6842910592656,46.1457485447127,45.6012287118851,46.0349987482054,132136.766490889,0.0,1.0
2022-09-14,49.98,50.1,49.8,49.8,40725,46.1272902452948,46.2380400418022,45.9611655505339,45.9611655505339,44126.4919134855,0.0,1.0
2022-09-15,49.72,49.865,49.4701,49.64,51672,45.8873323528623,46.021155023642,45.6566959016359,45.8134991551908,55987.8229626427,0.0,1.0
2022-09-16,49.16,49.22,48.92,49.01,43363,45.3704999691615,45.4258748674152,45.1490003761469,45.2320627235274,46984.8267365125,0.0,1.0
2022-09-19,48.8853,48.95,48.45,48.54,24297,45.1169752266569,45.1766878252738,44.7152303398266,44.7982926872071,26326.368913983,0.0,1.0
2022-09-20,48.8,48.85,48.52,48.62,213869,45.0382505796396,45.0843963281843,44.7798343877892,44.8721258848786,231732.073641381,0.0,1.0
2022-09-21,48.22,48.7,48.11,48.53,30844,44.5029598965209,44.9459590825502,44.4014392497226,44.7890635374982,33420.1968466433,0.0,1.0
2022-09-22,48.22,48.3485,48.034,48.305,23413,44.5029598965209,44.6215544702809,44.3312977119346,44.581407669047,25368.5341969413,0.0,1.0
2022-09-23,47.08,47.34,46.89,47.34,146304,43.4508368297015,43.690794722134,43.2754829852316,43.690794722134,158523.812717264,0.0,1.0
2022-09-26,45.805,46.24,45.7401,46.12,43574,42.2741202418113,42.6755882541503,42.2142230602003,42.564838457643,47213.4501814172,0.0,1.0
2022-09-27,46.06,46.56,45.91,46.32,82506,42.5094635593894,42.9709210448365,42.3710263137552,42.7494214518219,89397.1845749301,0.0,1.0
2022-09-28,46.11,46.17,45.49,45.54,55610,42.5556093079341,42.6109842061877,41.9834020259796,42.0295477745243,60254.7382519073,0.0,1.0
2022-09-29,45.33,45.48,45.105,45.18,134706,41.8357356306366,41.9741728762707,41.6280797621853,41.6972983850024,145957.107911552,0.0,1.0
2022-09-30,45.56,45.785,45.39,45.39,66354,42.0480060739422,42.2556619423934,41.8911105288902,41.8911105288902,71896.1140436444,0.0,1.0
2022-10-03,46.29,46.33,45.73,45.79,54579,42.721734002695,42.7586506015308,42.2049016189943,42.2602765172479,59137.6255898373,0.0,1.0
2022-10-04,47.29,47.39,47.01,47.04,36151,43.6446489735893,43.7369404706787,43.3862327817389,43.4139202308657,39170.4557191998,0.0,1.0
2022-10-05,47.18,47.32,46.7201,46.87,149157,43.5431283267909,43.6723364227161,43.1186797316767,43.2570246858137,161615.105078938,0.0,1.0
2022-10-06,46.99,47.15,46.8803,47.09,63393,43.367774482321,43.5154408776641,43.2665307100139,43.4600659794104,68687.8011509291,0.0,1.0
2022-10-07,46.2,46.7159,46.16,46.68,85435,42.6386716553146,43.1148034887989,42.6017550564788,43.0816708413438,92570.8247177072,0.0,1.0
2022-10-10,45.89,46.1,45.7501,46.1,43180,42.3525680143373,42.5463801582251,42.2234522099092,42.5463801582251,46786.5419478037,0.0,1.0
2022-10-11,45.3313,45.665,45.17,45.49,33875,41.8369354200987,42.1449121458861,41.6880692352935,41.9834020259796,36704.3563798483,0.0,1.0
2022-10-12,45.2803,45.3886,45.11,45.27,172628,41.7898667565831,41.889818447931,41.6326943370398,41.7803607323829,187046.483635142,0.0,1.0
2022-10-13,45.37,45.454,44.25,44.4,56943,41.8726522294723,41.9501770870274,40.8389874620708,40.9774247077049,61699.0749915188,0.0,1.0
2022-10-14,44.86,45.63,44.86,45.63,67089,41.4019655943163,42.1126101219048,41.4019655943163,42.1126101219048,72692.5037687863,0.0,1.0
2022-10-17,45.8,45.875,45.68,45.7,222427,42.2695056669569,42.3387242897739,42.1587558704495,42.1772141698674,241004.867202967,0.0,1.0
2022-10-18,45.85,46.15,45.63,46.15,47148,42.3156514155016,42.5925259067698,42.1126101219048,42.5925259067698,51085.9629401353,0.0,1.0
2022-10-19,45.5,45.65,45.08,45.49,109922,41.9926311756886,42.1310684213227,41.605006887913,41.9834020259796,119103.063084448,0.0,1.0
2022-10-20,45.6,46.06,45.4809,45.71,25532,42.084922672778,42.5094635593894,41.9750034997445,42.1864433195764,27664.5203569088,0.0,1.0
2022-10-21,46.0169,46.05,45.29,45.29,34344,42.4696859241438,42.5002344096804,41.7988190318008,41.7988190318008,37212.5288711294,0.0,1.0
2022-10-24,45.25,45.2699,45.01,45.24,16261,41.761902432965,41.7802684408858,41.5404028399504,41.7526732832561,17619.1745857627,0.0,1.0
2022-10-25,45.5,45.5,44.97,44.97,588147,41.9926311756886,41.9926311756886,41.5034862411146,41.5034862411146,637271.058058704,0.0,1.0
2022-10-26,45.76,46.08,45.62,45.62,78498,42.2325890681211,42.5279218588072,42.1033809721959,42.1033809721959,85054.4226451757,0.0,1.0
2022-10-27,45.72,46.11,45.71,45.75,98519,42.1956724692853,42.5556093079341,42.1864433195764,42.2233599184121,106747.645348672,0.0,1.0
2022-10-28,45.55,45.55,45.15,45.3,71831,42.0387769242333,42.0387769242333,41.6696109358756,41.8080481815097,77830.5719002474,0.0,1.0
2022-10-31,45.52,45.5774,45.13,45.14,66311,42.0110894751065,42.0640647944358,41.6511526364577,41.6603817861666,71849.5225359149,0.0,1.0
2022-11-01,45.96,46.33,45.8,46.09,95440,42.4171720622999,42.7586506015308,42.2695056669569,42.5371510085162,103411.47669056,0.0,1.0
2022-11-02,45.83,46.62,45.83,46.07,97140,42.2971931160837,43.0262959430901,42.2971931160837,42.5186927090983,105253.466531025,0.0,1.0
2022-11-03,46.3,46.37,45.83,45.83,106854,42.730963152404,42.7955672003666,42.2971931160837,42.2971931160837,115778.813184127,0.0,1.0
2022-11-04,47.57,47.61,47.05,47.37,33691,43.9030651654397,43.9399817642755,43.4231493805747,43.7184821712608,36504.9880677038,0.0,1.0
2022-11-07,47.56,47.72,47.51,47.72,47918,43.8938360157307,44.0415024110738,43.847690267186,44.0415024110738,51920.2759855224,0.0,1.0
2022-11-08,47.77,47.88,47.5,47.59,64652,44.0876481596185,44.1891688064169,43.8384611174771,43.9215234648576,70051.9571563085,0.0,1.0
2022-11-09,47.15,47.69,47.15,47.54,81798,43.5154408776641,44.013814961947,43.5154408776641,43.8753777163129,88630.0499825484,0.0,1.0
2022-11-10,48.4181,48.4181,48.0,48.07,31123,44.6857893522551,44.6857893522551,44.2999186029242,44.3645226508868,33722.4998851666,0.0,1.0
2022-11-11,48.77,48.865,48.51,48.61,40463,45.0105631305128,45.0982400527477,44.7706052380803,44.8628967351697,43842.6087733668,0.0,1.0
2022-11-14,48.88,49.115,48.72,48.8,29203,45.1120837773112,45.3289687954713,44.9644173819681,45.0382505796396,31642.134888877,0.0,1.0
2022-11-15,49.27,49.65,49.16,49.57,47509,45.4720206159599,45.8227283048997,45.3704999691615,45.7488951072282,51477.1149003753,0.0,1.0
2022-11-16,48.63,48.92,48.5601,48.92,21583,44.8813550345876,45.1490003761469,44.8168432781221,45.1490003761469,23385.6863098528,0.0,1.0
2022-11-17,48.67,48.76,48.24,48.305,49064,44.9182716334234,45.0013339808038,44.5214181959388,44.581407669047,53161.9938426826,0.0,1.0
2022-11-18,48.62,48.69,48.47,48.65,19148,44.8721258848786,44.9367299328412,44.7336886392445,44.8998133340055,20747.3067442461,0.0,1.0
2022-11-21,48.48,48.48,48.21,48.41,34895,44.7429177889535,44.7429177889535,44.493730746812,44.6783137409909,37809.550284127,0.0,1.0
2022-11-22,48.44,48.4999,48.3,48.3,50496,44.7060011901177,44.7612837968742,44.5767930941925,44.5767930941925,54713.5994024153,0.0,1.0
2022-11-23,48.7739,48.888,48.41,48.41,61271,45.0141624988993,45.1194670970783,44.6783137409909,44.6783137409909,66388.5644206548,0.0,1.0
2022-11-25,48.87,49.0743,48.86,48.96,19724,45.1028546276022,45.2914061561559,45.0936254778933,45.1859169749827,21371.4162431329,0.0,1.0
2022-11-28,48.9027,49.24,48.89,49.02,17021,45.1330339471505,45.4443331668331,45.1213129270201,45.2412918732364,18442.652396794,0.0,1.0
2022-11-29,49.48,49.52,49.29,49.29,39534,45.6658327598477,45.7027493586835,45.4904789153778,45.4904789153778,42836.0155017246,0.0,1.0
2022-11-30,50.4,50.46,49.845,50.1,35964,46.5149145330704,46.5702894313241,46.0026967242241,46.2380400418022,38967.8368367487,0.0,1.0
2022-12-01,50.63,50.71,50.43,50.71,43006,46.7271849763761,46.8010181740476,46.5426019821973,46.8010181740476,46598.0088700149,0.0,1.0
2022-12-02,51.01,51.1,50.62,50.62,37163,47.0778926653159,47.1609550126964,46.7179558266672,46.7179558266672,40266.9814359941,0.0,1.0
2022-12-05,50.59,51.05,50.5,50.99,97639,46.6902683775403,47.1148092641517,46.6072060301599,47.059434365898,105794.144725373,0.0,1.0
2022-12-06,50.35,50.54,50.27,50.54,47821,46.4687687845257,46.6441226289956,46.3949355868542,46.6441226289956,51815.1742122723,0.0,1.0
2022-12-07,50.235,50.34,50.16,50.25,26649,46.3626335628729,46.4595396348168,46.2934149400558,46.3764772874363,28874.8160344377,0.0,1.0
2022-12-08,50.64,50.78,50.535,50.55,49424,46.736414126085,46.8656222220102,46.6395080541411,46.6533517787046,53552.062279487,0.0,1.0
2022-12-09,50.4,50.72,50.4,50.57,26461,46.5149145330704,46.8102473237566,46.5149145330704,46.6718100781224,28671.113628551,0.0,1.0
2022-12-12,50.39,50.47,50.14,50.33,23962,46.5056853833615,46.579518581033,46.2749566406379,46.4503104851078,25963.3885630679,0.0,1.0
2022-12-13,50.69,51.2,50.68,51.14,43303,46.7825598746298,47.2532465097858,46.7733307249208,47.1978716115322,46919.8153303784,0.0,1.0
2022-12-14,50.84,51.0399,50.5,50.77,36750,46.9209971202639,47.1054878229457,46.6072060301599,46.8563930723013,39819.4862571048,0.0,1.0
2022-12-15,49.96,50.5,49.96,50.5,33409,46.108831945877,46.6072060301599,46.108831945877,46.6072060301599,36199.4344588738,0.0,1.0
2022-12-16,49.92,50.1541,49.89,50.07,39269,46.0719153470412,46.2879697417275,46.0442278979144,46.2103525926753,42548.8817912992,0.0,1.0
2022-12-19,49.89,50.0,49.773,50.0,21903,46.0442278979144,46.1457485447127,45.9362468463197,46.1457485447127,23732.4138092344,0.0,1.0
2022-12-20,48.89,49.0472,48.7672,48.77,42439,45.8913027330671,46.0388607774451,45.7760347442019,45.7786630045343,45212.1118040296,0.834302,1.0
2022-12-21,49.04,49.0699,48.64,48.77,38598,46.0321023937331,46.0601684594259,45.6566366319571,45.7786630045343,41120.1275103545,0.0,1.0
2022-12-22,48.48,48.74,48.2921,48.74,507815,45.5064503272468,45.7505030724011,45.3300752856525,45.7505030724011,540997.397576834,0.0,1.0
2022-12-23,48.48,48.5433,48.34,48.4,54212,45.5064503272468,45.5658677840478,45.3750373106252,45.4313571748916,57754.4005542084,0.0,1.0
2022-12-27,49.1,49.335,48.99,48.99,66266,46.0884222579995,46.3090083930429,45.9851691735111,45.9851691735111,70596.0508213159,0.0,1.0
2022-12-28,48.44,49.0,48.44,49.0,190034,45.4689037510692,45.9945558175555,45.4689037510692,45.9945558175555,202451.482234901,0.0,1.0
2022-12-29,49.17,49.29,48.935,49.08,102693,46.1541287663103,46.2667684948431,45.9335426312669,46.0696489699107,109403.317643941,0.0,1.0
2022-12-30,48.94,49.25,48.85,49.12,78584,45.9382359532891,46.2292219186655,45.8537561568895,46.1071955460883,83718.9517662495,0.0,1.0
2023-01-03,49.37,49.835,49.37,49.54,17729,46.3418616471983,46.7783405952628,46.3418616471983,46.5014345959531,18887.474496893,0.0,1.0
2023-01-04,50.14,50.17,49.6,49.74,33594,47.064633238617,47.0927931707502,46.5577544602195,46.689167476841,35789.1487533771,0.0,1.0
2023-01-05,49.57,49.75,49.4,49.56,221661,46.5295945280863,46.6985541208854,46.3700215793315,46.5202078840419,236145.100369778,0.0,1.0
2023-01-06,50.63,50.63,49.865,50.03,14620,47.5245787967926,47.5245787967926,46.806500527396,46.9613801541286,15575.3216280994,0.0,1.0
2023-01-09,50.74,51.03,50.65,50.84,23897,47.627831881281,47.9000445585685,47.5433520848814,47.721698321725,25458.5130606493,0.0,1.0
2023-01-10,50.9368,50.99,50.666,50.83,31090,47.8125610360747,47.8624979823909,47.5583707153524,47.7123116776805,33121.5286879352,0.0,1.0
2023-01-11,51.0,51.02,50.75,50.77,17333,47.8718846264353,47.8906579145241,47.6372185253254,47.6559918134142,18465.5984801538,0.0,1.0
2023-01-12,51.24,51.35,50.77,50.97,27717,48.0971640835009,48.2004171679893,47.6559918134142,47.8437246943021,29528.1251413155,0.0,1.0
2023-01-13,51.38,51.384,51.12,51.12,22966,48.2285771001225,48.2323317577403,47.9845243549681,47.9845243549681,24466.6782839215,0.0,1.0
2023-01-17,51.34,51.395,51.23,51.31,20584,48.1910305239449,48.2426570661891,48.0877774394565,48.1628705918117,21929.0301226265,0.0,1.0
2023-01-18,51.12,51.84,51.1,51.65,40909,47.9845243549681,48.6603627261649,47.9657510668793,48.4820164893213,43582.1362848099,0.0,1.0
2023-01-19,51.28,51.49,51.13,51.25,84561,48.1347106596785,48.3318301846109,47.9939109990125,48.1065507275453,90086.5097259725,0.0,1.0
2023-01-20,51.8349,51.85,51.41,51.53,12754,48.6555755377022,48.6697493702093,48.2567370322557,48.3693767607885,13587.3907007374,0.0,1.0
2023-01-23,51.98,52.215,51.86,51.86,19854,48.7917757427864,49.0123618778298,48.6791360142537,48.6791360142537,21151.3293846981,0.0,1.0
2023-01-24,51.85,52.0199,51.76,51.94,99587,48.6697493702093,48.8292284525236,48.5852695738097,48.7542291666088,106094.360805577,0.0,1.0
2023-01-25,52.1,52.1,51.595,51.75,17471,48.9044154713192,48.9044154713192,48.4303899470771,48.5758829297653,18612.6158799265,0.0,1.0
2023-01-26,52.31,52.36,52.031,52.36,33065,49.1015349962516,49.1484682164736,48.8396476274129,49.1484682164736,35225.5820542482,0.0,1.0
2023-01-27,52.1,52.2332,51.93,52.1,26974,48.9044154713192,49.0294455699906,48.7448425225644,48.9044154713192,28736.5749381912,0.0,1.0
2023-01-30,51.32,51.75,51.32,51.75,50763,48.1722572358561,48.5758829297653,48.1722572358561,48.5758829297653,54080.0309033661,0.0,1.0
2023-01-31,52.04,52.06,51.78,51.82,39254,48.8480956070528,48.8668688951416,48.6040428618985,48.6415894380761,41818.9928310134,0.0,1.0
2023-02-01,52.46,52.57,51.96,52.17,54100,49.2423346569176,49.345587741406,48.7730024546976,48.97012197963,57635.0820848277,0.0,1.0
2023-02-02,52.56,52.85,52.49,52.85,24743,49.3362010973616,49.6084137746492,49.2704945890508,49.6084137746492,26359.7936418649,0.0,1.0
2023-02-03,51.71,52.23,51.71,52.09,493596,48.5383363535877,49.0264418438964,48.5383363535877,48.8950288272748,525849.278682857,0.0,1.0
2023-02-06,51.46,51.52,51.265,51.41,26452,48.3036702524777,48.3599901167441,48.1206306936119,48.2567370322557,28180.4656433985,0.0,1.0
2023-02-07,51.56,51.655,51.1569,51.34,17951,48.3975366929217,48.4867098113435,48.019161071492,48.1910305239449,19123.9807487013,0.0,1.0
2023-02-08,51.38,51.42,51.194,51.42,21672,48.2285771001225,48.2661236763001,48.0539855208967,48.2661236763001,23088.1238251827,0.0,1.0
2023-02-09,51.26,51.73,51.1216,51.73,44023,48.1159373715897,48.5571096416765,47.9860262180152,48.5571096416765,46899.6158709865,0.0,1.0
2023-02-10,50.895,51.04,50.75,51.04,12395,47.7733248639691,47.9094312026129,47.6372185253254,47.9094312026129,13204.9323926329,0.0,1.0
2023-02-13,51.14,51.2399,51.01,51.01,17606,48.0032976430569,48.0970702170605,47.8812712704797,47.8812712704797,18756.4372492694,0.0,1.0
2023-02-14,50.89,51.19,50.66,50.78,21502,47.7686315419469,48.0502308632789,47.5527387289258,47.6653784574586,22907.0154341583,0.0,1.0
2023-02-15,50.9874,51.0,50.77,50.78,18079,47.8600574549394,47.8718846264353,47.6559918134142,47.6653784574586,19260.3447137079,0.0,1.0
2023-02-16,51.0,51.12,50.81,50.8485,18791,47.8718846264353,47.9845243549681,47.6935383895918,47.7296769691627,20018.8692690573,0.0,1.0
2023-02-17,50.84,50.84,50.625,50.76,17306,47.721698321725,47.721698321725,47.5198854747704,47.6466051693697,18436.8342062852,0.0,1.0
2023-02-21,50.64,50.8953,50.58,50.81,19357,47.533965440837,47.7736064632905,47.4776455765706,47.6935383895918,20621.8536768209,0.0,1.0
2023-02-22,50.52,50.5765,50.35,50.54,31873,47.4213257123042,47.474360251155,47.2617527635494,47.440099000393,33955.6926301241,0.0,1.0
2023-02-23,50.84,51.0,50.58,51.0,22675,47.721698321725,47.8718846264353,47.4776455765706,47.8718846264353,24156.6633322267,0.0,1.0
2023-02-24,50.49,50.55,50.05,50.06,184945,47.393165780171,47.4494856444374,46.9801534422174,46.9895400862618,197029.949282411,0.0,1.0
2023-02-27,50.53,50.62,50.4251,50.58,24560,47.4307123563486,47.5151921527482,47.3322464603228,47.4776455765706,26164.8357856445,0.0,1.0
2023-02-28,50.37,50.65,50.3679,50.44,31076,47.2805260516382,47.5433520848814,47.2785548563889,47.346232559949,33106.6138792626,0.0,1.0
2023-03-01,51.16,51.16,50.94,51.0,104399,48.0220709311457,48.0220709311457,47.8155647621689,47.8718846264353,111220.793615045,0.0,1.0
2023-03-02,51.23,51.28,50.84,50.84,64122,48.0877774394565,48.1347106596785,47.721698321725,47.721698321725,68311.9544074551,0.0,1.0
2023-03-03,51.52,51.59,51.2328,51.31,119468,48.3599901167441,48.4256966250549,48.0904056997889,48.1628705918117,127274.454464144,0.0,1.0
2023-03-06,51.52,51.6899,51.42,51.49,38213,48.3599901167441,48.5194691990584,48.2661236763001,48.3318301846109,40709.970271858,0.0,1.0
2023-03-07,50.9,51.34,50.8,51.34,17532,47.7780181859913,48.1910305239449,47.6841517455473,48.1910305239449,18677.601832,0.0,1.0
2023-03-08,51.24,51.2899,51.0992,51.15,21579,48.0971640835009,48.1440034372825,47.9650001353558,48.0126842871013,22989.0468818576,0.0,1.0
2023-03-09,50.68,51.21,50.6,51.06,29963,47.5715120170146,48.0690041513677,47.4964188646594,47.9282044907017,31920.8865897909,0.0,1.0
2023-03-10,50.28,50.665,50.1777,50.53,15382,47.1960462552386,47.557432050948,47.1000208866644,47.4307123563486,16387.1133572795,0.0,1.0
2023-03-13,49.83,50.155,49.72,49.84,26345,46.7736472732406,47.0787132046836,46.6703941887522,46.783033917285,28066.4738914009,0.0,1.0
2023-03-14,49.77,49.89,49.635,49.785,12089,46.7173274089742,46.829967137507,46.5906077143749,46.7314073750408,12878.937288789,0.0,1.0
2023-03-15,49.1213,49.13,48.73,48.99,51280,46.1084158098141,46.1165821901327,45.7411164283567,45.9851691735111,54630.8134807756,0.0,1.0
2023-03-16,49.33,49.41,48.8,48.95,20377,46.3043150710207,46.3794082233759,45.8068229366675,45.9476225973335,21708.5040229673,0.0,1.0
2023-03-17,49.285,49.485,49.2101,49.42,32614,46.2620751728209,46.4498080537089,46.1917692089283,46.3887948674203,34745.1121462952,0.0,1.0
2023-03-20,49.49,49.53,49.29,49.42,20081,46.4545013757311,46.4920479519087,46.2667684948431,46.3887948674203,21393.1623538895,0.0,1.0
2023-03-21,49.82,49.87,49.62,49.8,23795,46.7642606291962,46.8111938494182,46.5765277483083,46.7454873411074,25349.8480260347,0.0,1.0
2023-03-22,49.86,50.2359,49.79,50.01,67825,46.8018072053738,47.1546511550028,46.736100697063,46.9426068660398,72256.9213013575,0.0,1.0
2023-03-23,49.99,50.5484,49.97,50.42,16684,46.923833577951,47.4479837813903,46.9050602898622,47.3274592718602,17774.1905638312,0.0,1.0
2023-03-24,50.04,50.04,49.68,49.83,15435,46.970766798173,46.970766798173,46.6328476125747,46.7736472732406,16443.57656154,0.0,1.0
2023-03-27,50.04,50.04,49.82,49.9,32133,46.970766798173,46.970766798173,46.7642606291962,46.8393537815514,34232.6819340438,0.0,1.0
2023-03-28,50.01,50.0289,49.898,50.01,15303,46.9426068660398,46.9603476232837,46.8374764527426,46.9426068660398,16302.951222627,0.0,1.0
2023-03-29,50.24,50.2411,50.09,50.18,29871,47.158499679061,47.1595322099059,47.017700018395,47.1021798147946,31822.8749899425,0.0,1.0
2023-03-30,50.6,50.61,50.375,50.48,30434,47.4964188646594,47.5058055087038,47.2852193736604,47.3837791361266,32422.6633672762,0.0,1.0
2023-03-31,50.65,50.69,50.47,50.69,16874,47.5433520848814,47.580898661059,47.3743924920822,47.580898661059,17976.6058243878,0.0,1.0
2023-04-03,50.85,50.98,50.73,50.73,40683,47.7310849657693,47.8531113383465,47.6184452372365,47.6184452372365,43341.3686590951,0.0,1.0
2023-04-04,50.938,50.99,50.85,50.98,24987,47.8136874333601,47.8624979823909,47.7310849657693,47.8531113383465,26619.7374501587,0.0,1.0
2023-04-05,50.87,50.9645,50.5056,50.9645,105046,47.7498582538581,47.8385620400777,47.4078089448802,47.8385620400777,111910.070844414,0.0,1.0
2023-04-06,51.0,51.03,50.8517,50.88,15947,47.8718846264353,47.9000445585685,47.7326806952569,47.7592448979025,16989.0324215665,0.0,1.0
2023-04-10,51.05,51.15,50.8504,50.96,31341,47.9188178466573,48.0126842871013,47.7314604315311,47.8343380502577,33388.9299005653,0.0,1.0
2023-04-11,51.49,51.6641,51.47,51.47,15674,48.3318301846109,48.4952516574239,48.3130568965221,48.3130568965221,16698.1936524508,0.0,1.0
2023-04-12,51.68,52.0,51.61,51.97,36250,48.5101764214545,48.8105490308752,48.4444699131437,48.782389098742,38618.7010272643,0.0,1.0
2023-04-13,51.97,52.145,51.93,51.95,147997,48.782389098742,48.946655369519,48.7448425225644,48.7636158106532,157667.63850847,0.0,1.0
2023-04-14,51.77,52.03,51.645,51.95,28433,48.5946562178541,48.8387089630084,48.4773231672991,48.7636158106532,30290.9110705712,0.0,1.0
2023-04-17,51.82,51.97,51.7581,51.97,22213,48.6415894380761,48.782389098742,48.5834861114412,48.782389098742,23664.474646031,0.0,1.0
2023-04-18,51.7,51.84,51.68,51.79,17163,48.5289497095433,48.6603627261649,48.5101764214545,48.6134295059429,18284.4900891293,0.0,1.0
2023-04-19,51.35,51.51,51.2,51.37,89772,48.2004171679893,48.3506034726997,48.0596175073233,48.2191904560781,95638.014582609,0.0,1.0
2023-04-20,51.14,51.27,51.03,51.14,33691,48.0032976430569,48.1253240156341,47.9000445585685,48.0032976430569,35892.4870706087,0.0,1.0
2023-04-21,50.5,50.71,50.41,50.7,26213,47.4025524242154,47.5996719491478,47.3180726278158,47.5902853051034,27925.8485524877,0.0,1.0
2023-04-24,50.79,50.79,50.65,50.66,16056,47.6747651015029,47.6747651015029,47.5433520848814,47.5527387289258,17105.1548605175,0.0,1.0
2023-04-25,49.86,50.06,49.7657,50.06,14529,46.8018072053738,46.9895400862618,46.7132911520352,46.9895400862618,15478.3753717276,0.0,1.0
2023-04-26,50.13,50.28,49.9,50.2,36723,47.0552465945726,47.1960462552386,46.8393537815514,47.1209531028834,39122.6084917029,0.0,1.0
2023-04-27,50.58,50.67,50.31,50.38,41439,47.4776455765706,47.5621253729702,47.2242061873718,47.2899126956826,44146.7683274154,0.0,1.0
2023-04-28,50.87,50.97,50.72,50.79,15110,47.7498582538581,47.8437246943021,47.6090585931922,47.6747651015029,16097.3399316404,0.0,1.0
2023-05-01,50.84,51.09,50.69,50.8,135900,47.721698321725,47.9563644228349,47.580898661059,47.6841517455473,144780.178471868,0.0,1.0
2023-05-02,50.57,50.78,50.52,50.69,72594,47.4682589325262,47.6653784574586,47.4213257123042,47.580898661059,77337.5443413304,0.0,1.0
2023-05-03,50.68,50.8939,50.5302,50.61,80996,47.5715120170146,47.7722923331243,47.4309000892295,47.5058055087038,86288.5602318428,0.0,1.0
2023-05-04,50.86,50.99,50.78,50.84,21321,47.7404716098137,47.8624979823909,47.6653784574586,47.721698321725,22714.1882648912,0.0,1.0
2023-05-05,51.39,51.43,50.98,51.0,21105,48.2379637441669,48.2755103203445,47.8531113383465,47.8718846264353,22484.0740739425,0.0,1.0
2023-05-08,51.35,51.43,51.24,51.43,20394,48.2004171679893,48.2755103203445,48.0971640835009,48.2755103203445,21726.6148620698,0.0,1.0
2023-05-09,51.02,51.05,50.84,50.84,10577,47.8906579145241,47.9188178466573,47.721698321725,47.721698321725,11268.1379521483,0.0,1.0
2023-05-10,51.3489,51.36,51.07,51.2,61482,48.1993846371444,48.2098038120337,47.9375911347461,48.0596175073233,65499.4476291936,0.0,1.0
2023-05-11,50.91,50.949,50.646,50.8,19263,47.7874048300357,47.8240127418089,47.5395974272636,47.6841517455473,20521.7113900192,0.0,1.0
2023-05-12,50.53,50.6374,50.48,50.6374,10480,47.4307123563486,47.5315249133854,47.3837791361266,47.5315249133854,11164.7996349167,0.0,1.0
2023-05-15,51.05,51.06,50.6352,50.75,34022,47.9188178466573,47.9282044907017,47.5294598516956,47.6372185253254,36245.115761368,0.0,1.0
2023-05-16,50.77,50.96,50.7101,50.85,12713,47.6559918134142,47.8343380502577,47.5997658155882,47.7310849657693,13543.7116181962,0.0,1.0
2023-05-17,51.1,51.1,50.78,50.92,9414,47.9657510668793,47.9657510668793,47.6653784574586,47.7967914740801,10029.143488846,0.0,1.0
2023-05-18,50.91,51.03,50.75,50.91,14687,47.7874048300357,47.9000445585685,47.6372185253254,47.7874048300357,15646.6996410326,0.0,1.0
2023-05-19,51.01,51.07,50.8059,51.07,19270,47.8812712704797,47.9375911347461,47.6896898655335,47.9375911347461,20529.1687943554,0.0,1.0
2023-05-22,51.27,51.36,51.19,51.36,12954,48.1253240156341,48.2098038120337,48.0502308632789,48.2098038120337,13800.4593960602,0.0,1.0
2023-05-23,50.84,51.15,50.84,51.13,13241,47.721698321725,48.0126842871013,47.721698321725,47.9939109990125,14106.2129738485,0.0,1.0
2023-05-24,50.67,50.92,50.67,50.92,33792,47.5621253729702,47.7967914740801,47.5621253729702,47.7967914740801,36000.0867617467,0.0,1.0
2023-05-25,50.56,50.82,50.52,50.8,16328,47.4588722884818,47.7029250336361,47.4213257123042,47.6841517455473,17394.9282861565,0.0,1.0
2023-05-26,51.13,51.1699,50.89,50.9,14624,47.9939109990125,48.0313637087497,47.7686315419469,47.7780181859913,15579.5830020059,0.0,1.0
2023-05-30,51.0404,51.1815,50.9474,51.18,7191,47.9098066683747,48.0422522158412,47.8225108787618,48.0408442192345,7660.88494033264,0.0,1.0
2023-05-31,51.19,51.19,50.7201,50.98,96567,48.0502308632789,48.0502308632789,47.6091524596326,47.8531113383465,102877.023506202,0.0,1.0
2023-06-01,51.47,51.92,51.1,51.1,166574,48.3130568965221,48.73545587852,47.9657510668793,47.9657510668793,177458.524273532,0.0,1.0
2023-06-02,51.95,52.0777,51.95,52.02,20732,48.7636158106532,48.8834832551002,48.7636158106532,48.829322318964,22086.7009571654,0.0,1.0
2023-06-05,52.52,52.57,51.926,51.95,2136751,49.298654521184,49.345587741406,48.7410878649467,48.7636158106532,2276373.73899885,0.0,1.0
2023-06-06,52.58,52.669,52.29,52.35,17016,49.3549743854504,49.4385155174455,49.0827617081628,49.1390815724292,18127.884598067,0.0,1.0
2023-06-07,52.65,53.0199,52.62,52.78,25185,49.4206808937612,49.7678928569635,49.392520961628,49.5427072663384,26830.6754585284,0.0,1.0
2023-06-08,52.7,52.82,52.54,52.54,18874,49.4676141139832,49.580253842516,49.3174278092728,49.3174278092728,20107.2927776162,0.0,1.0
2023-06-09,52.99,53.07,52.8817,52.93,59664,49.7398267912708,49.8149199436259,49.6381694362699,49.6835069270044,63562.653188709,0.0,1.0
2023-06-12,52.98,53.0,52.7971,52.83,34134,49.7304401472263,49.7492134353151,49.5587584276543,49.5896404865604,36364.4342307488,0.0,1.0
2023-06-13,53.26,53.38,53.17,53.37,88504,49.9932661804695,50.1059059090023,49.9087863840699,50.0965192649579,94287.1590542623,0.0,1.0
2023-06-14,53.69,53.79,53.3,53.3,32594,50.3968918743787,50.4907583148227,50.0308127566471,50.0308127566471,34723.8052767629,0.0,1.0
2023-06-15,54.02,54.09,53.7501,53.81,21275,50.7066511278439,50.7723576361547,50.4533056050855,50.5095316029115,22665.1824649669,0.0,1.0
2023-06-16,53.99,54.01,53.8701,54.0,16278,50.6784911957107,50.6972644837995,50.5659453336183,50.6878778397551,17341.6611123258,0.0,1.0
2023-06-20,52.85,53.14,52.83,53.14,19304,50.0595978392737,50.3342862663955,50.040653809817,50.3342862663955,20380.0358779471,0.480666,1.0
2023-06-21,53.0,53.02,52.78,52.92,76238,50.2016780601988,50.2206220896554,49.9932937361753,50.1259019423721,80487.62822539,0.0,1.0
2023-06-22,52.58,52.7549,52.43,52.57,219653,49.8038534416085,49.9695189792072,49.6617732206834,49.7943814268802,231896.810023763,0.0,1.0
2023-06-23,51.77,51.94,51.65,51.9,133584,49.036620248613,49.1976444989948,48.9229560718729,49.1597564400814,141030.186112706,0.0,1.0
2023-06-26,51.92,51.97,51.8,51.93,29062,49.1787004695381,49.2260605431798,49.065036292798,49.1881724842665,30681.9624266939,0.0,1.0
2023-06-27,52.04,52.0599,51.895,52.03,35490,49.2923646462782,49.3112139555876,49.1550204327173,49.2828926315498,37468.2694419987,0.0,1.0
2023-06-28,51.83,51.94,51.76,51.76,17454,49.0934523369831,49.1976444989948,49.0271482338847,49.0271482338847,18426.9139149238,0.0,1.0
2023-06-29,52.07,52.08,51.81,51.81,30921,49.3207806904632,49.3302527051915,49.0745083075264,49.0745083075264,32644.5860641319,0.0,1.0
2023-06-30,52.51,52.5899,52.38,52.49,27106,49.7375493385101,49.8132307361896,49.6144131470417,49.7186053090535,28616.9318538973,0.0,1.0
2023-07-03,52.9971,53.0985,52.89,52.89,7964,50.1989311759276,50.2949774052729,50.097485898187,50.097485898187,8407.92611541496,0.0,1.0
2023-07-05,52.95,52.974,52.83,52.85,42127,50.1543179865571,50.1770508219051,50.040653809817,50.0595978392737,44475.226452045,0.0,1.0
2023-07-06,52.54,52.58,52.21,52.58,168585,49.7659653826952,49.8038534416085,49.45338889666,49.8038534416085,177982.197911506,0.0,1.0
2023-07-07,52.8,52.888,52.62,52.62,25045,50.012237765632,50.0955914952414,49.8417415005219,49.8417415005219,26441.0484129292,0.0,1.0
2023-07-10,52.84,52.84,52.51,52.51,17494,50.0501258245453,50.0501258245453,49.7375493385101,49.7375493385101,18469.1435789892,0.0,1.0
2023-07-11,53.24,53.24,52.93,52.95,14302,50.4290064136789,50.4290064136789,50.1353739571004,50.1543179865571,15099.2163865727,0.0,1.0
2023-07-12,53.82,53.82,53.53,53.55,23887,50.9783832679226,50.9783832679226,50.7036948408008,50.7226388702574,25218.4996382367,0.0,1.0
2023-07-13,54.11,54.11,53.86,53.86,7365,51.2530716950444,51.2530716950444,51.016271326836,51.016271326836,7775.53689603608,0.0,1.0
2023-07-14,54.11,54.21,54.0,54.2,12041,51.2530716950444,51.3477918423278,51.1488795330327,51.3383198275995,12712.1846252777,0.0,1.0
2023-07-17,54.44,54.44,54.1145,54.17,20540,51.5656481810796,51.5656481810796,51.2573341016722,51.3099037834145,21684.932497567,0.0,1.0
2023-07-18,54.05,54.19,54.0,54.08,16374,51.1962396066744,51.3288478128712,51.1488795330327,51.2246556508594,17286.7129851588,0.0,1.0
2023-07-19,54.17,54.23,54.0306,54.22,64910,51.3099037834145,51.3667358717845,51.1778638981014,51.3572638570562,68528.1873620775,0.0,1.0
2023-07-20,53.961,54.2499,53.94,54.16,30854,51.1119386755922,51.3855851810939,51.0920474446627,51.3004317686861,32573.8513768224,0.0,1.0
2023-07-21,54.0936,54.2,54.08,54.12,14769,51.23753759089,51.3383198275995,51.2246556508594,51.2625437097728,15592.2477145359,0.0,1.0
2023-07-24,54.5,54.5,54.2,54.2,8635,51.6224802694497,51.6224802694497,51.3383198275995,51.3383198275995,9116.32873011153,0.0,1.0
2023-07-25,54.55,54.7399,54.55,54.73,42807,51.6698403430914,51.8497139027825,51.6698403430914,51.8403366082015,45193.1307411563,0.0,1.0
2023-07-26,54.68,54.7707,54.31,54.31,26455,51.7929765345598,51.8788877081458,51.4425119896112,51.4425119896112,27929.6440712334,0.0,1.0
2023-07-27,54.33,54.94,54.33,54.94,26589,51.4614560190679,52.0392489174966,51.4614560190679,52.0392489174966,28071.1134458524,0.0,1.0
2023-07-28,55.12,55.26,55.01,55.01,26879,52.2097451826067,52.3423533888035,52.105553020595,52.105553020595,28377.2785103263,0.0,1.0
2023-07-31,55.33,55.37,55.1,55.1,61623,52.4086574919018,52.4465455508152,52.19080115315,52.19080115315,65057.9647175059,0.0,1.0
2023-08-01,54.68,54.82,54.58,54.82,27328,51.7929765345598,51.9255847407565,51.6982563872764,51.9255847407565,28851.3064894601,0.0,1.0
2023-08-02,53.53,53.99,53.53,53.99,35513,50.7036948408008,51.1394075183044,50.7036948408008,51.1394075183044,37492.5514988362,0.0,1.0
2023-08-03,53.69,53.7517,53.4801,53.64,23461,50.8552470764542,50.913689407328,50.6564294873063,50.8078870028125,24768.7537159406,0.0,1.0
2023-08-04,54.14,54.54,54.05,54.27,159956,51.2814877392295,51.660368328363,51.1962396066744,51.4046239306979,168872.203631004,0.0,1.0
2023-08-07,54.22,54.3,54.01,54.3,18874,51.3572638570562,51.4330399748829,51.158351547761,51.4330399748829,19926.0669892444,0.0,1.0
2023-08-08,53.78,53.8,53.44,53.71,15206,50.9404952090092,50.9594392384659,50.6184467082457,50.8741911059109,16053.60679445,0.0,1.0
2023-08-09,53.85,53.9,53.67,53.85,31457,51.0067993121076,51.0541593857493,50.8363030469975,51.0067993121076,33210.4635626078,0.0,1.0
2023-08-10,53.45,53.96,53.45,53.73,16843,50.627918722974,51.1109914741194,50.627918722974,50.8931351353675,17781.8557963253,0.0,1.0
2023-08-11,53.16,53.36,53.085,53.36,24591,50.3532302958522,50.542670590419,50.2821901853897,50.542670590419,25961.7417257872,0.0,1.0
2023-08-14,52.84,52.84,52.5,52.65,19522,50.0501258245453,50.0501258245453,49.7280773237818,49.8701575447069,20610.1875471034,0.0,1.0
2023-08-15,52.55,52.76,52.4594,52.76,31777,49.7754373974235,49.9743497067186,49.6896209439847,49.9743497067186,33548.3008751308,0.0,1.0
2023-08-16,52.49,52.85,52.49,52.57,43897,49.7186053090535,50.0595978392737,49.7186053090535,49.7943814268802,46343.8890869376,0.0,1.0
2023-08-17,52.76,53.17,52.71,53.17,13890,49.9743497067186,50.3627023105805,49.9269896330769,50.3627023105805,14664.2508466994,0.0,1.0
2023-08-18,52.6,52.64,52.28,52.28,21986,49.8227974710652,49.8606855299786,49.5196929997583,49.5196929997583,23211.5348535301,0.0,1.0
2023-08-21,52.9,52.9,52.5581,52.57,28889,50.1069579129154,50.1069579129154,49.7831097293535,49.7943814268802,30499.3191296111,0.0,1.0
2023-08-22,52.89,52.99,52.7431,52.99,16357,50.097485898187,50.1922060454704,49.9583420018277,50.1922060454704,17268.765377931,0.0,1.0
2023-08-23,53.77,53.77,53.19,53.19,55214,50.9310231942809,50.9310231942809,50.3816463400372,50.3816463400372,58291.7167926321,0.0,1.0
2023-08-24,53.26,53.81,53.26,53.81,104526,50.4479504431356,50.9689112531943,50.4479504431356,50.9689112531943,110352.446652419,0.0,1.0
2023-08-25,53.48,53.5,53.14,53.46,16945,50.6563347671591,50.6752787966157,50.3342862663955,50.6373907377024,17889.5414396919,0.0,1.0
2023-08-28,53.77,53.77,53.5817,53.65,19655,50.9310231942809,50.9310231942809,50.7526651569463,50.8173590175408,20750.6011801207,0.0,1.0
2023-08-29,54.47,54.47,53.83,53.83,14695,51.5940642252647,51.5940642252647,50.9878552826509,50.9878552826509,15514.1228360149,0.0,1.0
2023-08-30,54.65,54.66,54.3793,54.5201,72875,51.7645604903748,51.7740325051031,51.5081530516786,51.6415190190536,76937.1692190941,0.0,1.0
2023-08-31,54.38,54.63,54.3137,54.57,28020,51.5088160927096,51.7456164609181,51.4460166350607,51.6887843725481,29581.879677791,0.0,1.0
2023-09-01,54.62,54.8,54.54,54.74,28132,51.7361444461897,51.9066407112999,51.660368328363,51.8498086229298,29700.1227371741,0.0,1.0
2023-09-05,54.56,54.72,54.45,54.72,13474,51.6793123578197,51.8308645934731,51.575120195808,51.8308645934731,14225.0623404196,0.0,1.0
2023-09-06,54.4,54.5116,54.2713,54.5,23654,51.5277601221663,51.6334678065346,51.4058552926126,51.6224802694497,24972.511845056,0.0,1.0
2023-09-07,54.11,54.2,54.0056,54.08,33101,51.2530716950444,51.3383198275995,51.1541838612806,51.2246556508594,34946.1027556945,0.0,1.0
2023-09-08,54.34,54.37,54.195,54.26,17359,51.4709280337962,51.4993440779813,51.3335838202353,51.3951519159695,18326.6184627685,0.0,1.0
2023-09-11,54.62,54.62,54.4,54.51,8645,51.7361444461897,51.7361444461897,51.5277601221663,51.631952284178,9126.88614612789,0.0,1.0
2023-09-12,54.05,54.18,53.9,53.91,31107,51.1962396066744,51.3193757981428,51.0541593857493,51.0636314004776,32840.9540020358,0.0,1.0
2023-09-13,54.14,54.2614,54.09,54.14,26839,51.2814877392295,51.3964779980315,51.2341276655878,51.2814877392295,28335.048846261,0.0,1.0
2023-09-14,54.52,54.78,54.3301,54.41,24404,51.6414242989064,51.8876966818432,51.4615507392152,51.5372321368946,25764.3180462816,0.0,1.0
2023-09-15,54.3,54.68,54.23,54.68,24457,51.4330399748829,51.7929765345598,51.3667358717845,51.7929765345598,25820.2723511682,0.0,1.0
2023-09-18,54.3,54.4,54.16,54.4,27640,51.4330399748829,51.5277601221663,51.3004317686861,51.5277601221663,29180.69786917,0.0,1.0
2023-09-19,53.88,54.04,53.82,54.0,16207,51.0352153562926,51.1867675919461,50.9783832679226,51.1488795330327,17110.4041376859,0.0,1.0
2023-09-20,53.7644,54.23,53.7644,54.12,17350,50.925718866033,51.3667358717845,50.925718866033,51.2625437097728,18317.1167883538,0.0,1.0
2023-09-21,53.05,53.25,52.99,53.15,25943,50.2490381338405,50.4384784284073,50.1922060454704,50.3437582811239,27389.1043711967,0.0,1.0
2023-09-22,53.59,54.02,53.59,53.72,24440,50.7605269291708,51.1678235624894,50.7605269291708,50.8836631206392,25802.3247439405,0.0,1.0
2023-09-25,53.6278,53.6765,53.4513,53.51,18413,50.7963311448439,50.8424598565709,50.6291500848887,50.6847508113441,19439.370110891,0.0,1.0
2023-09-26,53.1374,53.3994,53.08,53.2,32542,50.3318235425661,50.5799903284486,50.2774541780255,50.3911183547656,34355.943200381,0.0,1.0
2023-09-27,53.22,53.35,53.04,53.35,29017,50.4100623842222,50.5331985756906,50.2395661191121,50.5331985756906,30634.4540546203,0.0,1.0
2023-09-28,53.51,53.57,53.3,53.3,16287,50.6847508113441,50.7415828997141,50.4858385020489,50.4858385020489,17194.8634658166,0.0,1.0
2023-09-29,53.48,53.91,53.43,53.91,26998,50.6563347671591,51.0636314004776,50.6089746935174,51.0636314004776,28502.9117609208,0.0,1.0
2023-10-02,53.18,53.47,53.16,53.47,54199,50.3721743253089,50.6468627524307,50.3532302958522,50.6468627524307,57220.1390669734,0.0,1.0
2023-10-03,52.74,53.0341,52.7145,53.0341,18543,49.9554056772619,50.2339776304224,49.9312520397047,50.2339776304224,19576.6165191035,0.0,1.0
2023-10-04,52.74,52.79,52.5631,52.69,141452,49.9554056772619,50.0027657509036,49.7878457367176,49.9080456036202,149336.761034365,0.0,1.0
2023-10-05,52.97,52.99,52.7099,52.87,28205,50.1732620160138,50.1922060454704,49.9268949129296,50.0785418687304,29777.1918740933,0.0,1.0
2023-10-06,53.4802,53.57,52.87,52.87,11522,50.6565242074536,50.7415828997141,50.0785418687304,50.0785418687304,12164.2547340296,0.0,1.0
2023-10-09,53.1,53.1099,52.57,52.82,12211,50.2963982074822,50.3057755020632,49.7943814268802,50.0311817950887,12891.6606975555,0.0,1.0
2023-10-10,53.7355,53.75,53.39,53.39,15622,50.8983447434681,50.9120791648242,50.571086634604,50.571086634604,16492.7953007299,0.0,1.0
2023-10-11,53.54,53.72,53.5,53.7,27173,50.7131668555291,50.8836631206392,50.6752787966157,50.8647190911825,28687.6665412068,0.0,1.0
2023-10-12,53.39,53.8,53.23,53.8,21719,50.571086634604,50.9594392384659,50.4195343989506,50.9594392384659,22929.6518458937,0.0,1.0
2023-10-13,53.01,53.531,52.93,53.46,156545,50.2111500749271,50.7046420422736,50.1353739571004,50.6373907377024,165271.06902783,0.0,1.0
2023-10-16,53.17,53.3,52.96,52.99,22693,50.3627023105805,50.4858385020489,50.1637900012854,50.1922060454704,23957.9441658855,0.0,1.0
2023-10-17,53.045,53.28,52.841,52.86,13178,50.2443021264763,50.4668944725923,50.0510730260182,50.069069854002,13912.5628263358,0.0,1.0
2023-10-18,51.94,52.34,51.89,52.34,58352,49.1976444989948,49.5765250881284,49.1502844253531,49.5765250881284,61604.6339385603,0.0,1.0
2023-10-19,51.93,52.2224,51.84,52.2,50503,49.1881724842665,49.4651341949231,49.1029243517114,49.4439168819316,53318.1181073332,0.0,1.0
2023-10-20,51.27,51.58,51.26,51.54,36778,48.5630195121961,48.8566519687746,48.5535474974677,48.8187639098612,38828.0646249035,0.0,1.0
2023-10-23,51.03,51.1211,50.78,50.9,16690,48.3356911587159,48.4219812128911,48.0988907905074,48.2125549672475,17620.3273312752,0.0,1.0
2023-10-24,51.73,51.7599,51.38,51.38,43810,48.9987321896997,49.0270535137374,48.6672116742078,48.6672116742078,46252.0395675954,0.0,1.0
2023-10-25,51.23,51.445,51.1,51.35,83340,48.5251314532827,48.728779769942,48.4019952618143,48.6387956300228,87985.5050801963,0.0,1.0
2023-10-26,51.0848,51.2,50.95,51.04,68842,48.3875977994272,48.4967154090977,48.2599150408892,48.3451631734442,72679.3633397034,0.0,1.0
2023-10-27,51.11,51.5388,51.03,51.47,61601,48.4114672765426,48.8176272680938,48.3356911587159,48.7524598067628,65034.7384022699,0.0,1.0
2023-10-30,51.74,52.0495,51.6601,51.93,51060,49.008204204428,49.3013630602701,48.9325228067486,49.1881724842665,53906.1661794436,0.0,1.0
2023-10-31,51.55,51.55,51.275,51.32,39550,48.8282359245896,48.8282359245896,48.5677555195602,48.6103795858377,41754.5803446336,0.0,1.0
2023-11-01,51.8,51.93,51.46,51.57,49644,49.065036292798,49.1881724842665,48.7429877920345,48.8471799540462,52411.2360715295,0.0,1.0
2023-11-02,52.53,52.6094,52.3534,52.46,100321,49.7564933679668,49.8317011649098,49.5892175878643,49.6901892648684,105913.053217547,0.0,1.0
2023-11-03,53.24,53.3899,52.9631,53.02,39863,50.4290064136789,50.5709919144567,50.1667263258512,50.2206220896554,42085.0274659451,0.0,1.0
2023-11-06,53.63,53.75,53.5616,53.74,29678,50.7984149880842,50.9120791648242,50.7336264073423,50.9026071500959,31332.2992533005,0.0,1.0
2023-11-07,53.73,53.79,53.5,53.59,12032,50.8931351353675,50.9499672237376,50.6752787966157,50.7605269291708,12702.682950863,0.0,1.0
2023-11-08,53.63,53.745,53.5328,53.72,19973,50.7984149880842,50.90734315746,50.7063470049247,50.8836631206392,21086.3270094404,0.0,1.0
2023-11-09,53.03,53.43,52.92,53.43,29609,50.2300941043838,50.6089746935174,50.1259019423721,50.6089746935174,31259.4530827878,0.0,1.0
2023-11-10,53.21,53.26,52.9408,53.06,20794,50.4005903694939,50.4479504431356,50.145603733007,50.2585101485688,21953.0908643821,0.0,1.0
2023-11-13,53.34,53.475,53.14,53.14,22018,50.5237265609623,50.6515987597949,50.3342862663955,50.3342862663955,23245.3185847824,0.0,1.0
2023-11-14,54.54,54.63,54.06,54.06,26762,51.660368328363,51.7456164609181,51.2057116214027,51.2057116214027,28253.7567429352,0.0,1.0
2023-11-15,54.7,54.85,54.56,54.7,89436,51.8119205640165,51.9540007849416,51.6793123578197,51.8119205640165,94421.3058837585,0.0,1.0
2023-11-16,54.54,54.54,54.2812,54.4699,44222,51.660368328363,51.660368328363,51.4152325871936,51.5939695051174,46687.0051074687,0.0,1.0
2023-11-17,54.87,55.07,54.7828,54.9,72274,51.9729448143982,52.162385108965,51.8903488459671,52.0013608585833,76302.6685165121,0.0,1.0
2023-11-20,55.68,55.7,55.42,55.42,26616,52.7401780073937,52.7591220368504,52.4939056244569,52.4939056244569,28099.6184690966,0.0,1.0
2023-11-21,55.48,55.66,55.39,55.66,21160,52.5507377128269,52.721233977937,52.4654895802719,52.721233977937,22339.4922905802,0.0,1.0
2023-11-22,55.24,55.41,55.1046,55.4,24297,52.3234093593468,52.4844336097286,52.1951582799251,52.4749615950002,25651.3536949068,0.0,1.0
2023-11-24,55.48,55.48,55.2701,55.2701,5261,52.5507377128269,52.5507377128269,52.3519201236791,52.3519201236791,5554.25656619766,0.0,1.0
2023-11-27,55.29,55.38,55.2301,55.38,37882,52.3707694329885,52.4560175655435,52.3140320647657,52.4560175655435,39993.6033531077,0.0,1.0
2023-11-28,55.81,55.94,55.6483,55.69,24782,52.8633141988621,52.9864503903305,52.7101517207049,52.7496500221221,26163.3883716994,0.0,1.0
2023-11-29,55.71,55.98,55.69,55.85,31880,52.7685940515787,53.0243384492439,52.7496500221221,52.9012022577755,33657.0422600991,0.0,1.0
2023-11-30,55.69,55.75,55.47,55.6,36226,52.7496500221221,52.8064821104921,52.5412656980986,52.664401889567,38245.2952608014,0.0,1.0
2023-12-01,56.19,56.33,55.595,55.65,32344,53.223250758539,53.3558589647358,52.6596658822028,52.7117619632087,34146.9063632574,0.0,1.0
2023-12-04,55.86,56.09,55.81,55.99,31387,52.9106742725038,53.1285306112556,52.8633141988621,53.0338104639723,33136.5616504935,0.0,1.0
2023-12-05,55.79,55.9093,55.5,55.53,80805,52.8443701694055,52.9573713051145,52.5696817422836,52.5980977864686,85309.2001200535,0.0,1.0
2023-12-06,55.69,56.095,55.66,55.96,18863,52.7496500221221,53.1332666186198,52.721233977937,53.0053944197872,19914.4538316264,0.0,1.0
2023-12-07,56.01,56.01,55.77,55.9,26545,53.0527544934289,53.0527544934289,52.8254261399488,52.9485623314172,28024.6608153805,0.0,1.0
2023-12-08,55.65,55.7,55.4516,55.6,23379,52.7117619632087,52.7591220368504,52.5238371909984,52.664401889567,24682.1829046066,0.0,1.0
2023-12-11,55.89,55.91,55.625,55.63,38249,52.9390903166889,52.9580343461455,52.6880819263879,52.692817933752,40381.0605209074,0.0,1.0
2023-12-12,55.8,55.87,55.54,55.65,46282,52.8538421841338,52.9201462872322,52.607569801197,52.7117619632087,48861.8328068352,0.0,1.0
2023-12-13,56.49,56.49,55.46,55.71,57316,53.5074112003892,53.5074112003892,52.5317936833703,52.7685940515787,60510.8856392673,0.0,1.0
2023-12-14,56.87,57.015,56.6,56.6,47555,53.8673477600661,54.004691973627,53.6116033624009,53.6116033624009,50205.7918657156,0.0,1.0
2023-12-15,56.4,56.81,56.3771,56.81,29573,53.4221630678342,53.8105156716961,53.4004721541063,53.8105156716961,31221.4463851289,0.0,1.0
2023-12-18,55.4017,55.49,55.25,55.41,37374,53.2598761978891,53.3447625293243,53.1140409036794,53.267855320776,38876.9798883247,0.826967,1.0
2023-12-19,55.65,55.79,55.41,55.54,56225,53.4985769464209,53.6331645613805,53.267855320776,53.392829534667,58486.0650243768,0.0,1.0
2023-12-20,54.45,55.18,54.45,55.18,74434,52.3449688181962,53.0467470961996,52.3449688181962,53.0467470961996,77427.3323970558,0.0,1.0
2023-12-21,55.51,55.51,55.225,55.32,40566,53.3639893314614,53.3639893314614,53.090007401008,53.1813347111591,42197.3448426655,0.0,1.0
2023-12-22,55.52,55.6,55.36,55.55,50760,53.3736027325299,53.4505099410782,53.2197883154333,53.4024429357356,52801.2923190283,0.0,1.0
2023-12-26,55.64,55.69,55.53,55.69,18392,53.4889635453524,53.5370305506951,53.3832161335985,53.5370305506951,19131.6266416779,0.0,1.0
2023-12-27,56.03,56.03,55.77,55.89,83524,53.8638861870254,53.8638861870254,53.6139377592434,53.7292985720659,86882.8829719173,0.0,1.0
2023-12-28,56.17,56.45,56.08,56.27,180704,53.998473801985,54.2676490319041,53.9119531923681,54.0946078126704,187970.936312405,0.0,1.0
2023-12-29,56.46,56.6,56.338,56.52,43911,54.2772624329726,54.4118500479322,54.1599789399364,54.3349428393839,45676.8626284644,0.0,1.0
2024-01-02,56.04,56.2989,55.95,56.11,36707,53.873499588094,54.1223905417585,53.7869789784771,53.9407933955737,38183.1567603343,0.0,1.0
2024-01-03,55.87,56.0599,55.7805,55.85,124421,53.7100717699288,53.8926302562204,53.6240318303654,53.6908449677917,129424.538842116,0.0,1.0
2024-01-04,55.75,56.0,55.61,55.79,201332,53.5947109571063,53.8350459838198,53.4601233421468,53.6331645613805,209428.482765457,0.0,1.0
2024-01-05,55.96,56.28,55.83,55.83,162127,53.7965923795457,54.1042212137389,53.6716181656546,53.6716181656546,168646.869972559,0.0,1.0
2024-01-08,56.05,56.08,55.65,55.72,47876,53.8831129891625,53.9119531923681,53.4985769464209,53.5658707539007,49801.313456773,0.0,1.0
2024-01-09,55.44,55.5499,55.37,55.51,36170,53.2966955239816,53.4023468017249,53.2294017165018,53.3639893314614,37624.5615283541,0.0,1.0
2024-01-10,55.54,55.58,55.415,55.54,47894,53.392829534667,53.4312831389412,53.2726620213103,53.392829534667,49820.0373192975,0.0,1.0
2024-01-11,55.73,55.8,55.39,55.8,34490,53.5754841549693,53.642777962449,53.2486285186389,53.642777962449,35877.0010260694,0.0,1.0
2024-01-12,55.84,56.11,55.6801,56.05,51977,53.6812315667232,53.9407933955737,53.5275132836372,53.8831129891625,54067.2334685999,0.0,1.0
2024-01-16,54.93,55.39,54.88,55.39,61251,52.8064120694861,53.2486285186389,52.7583450641434,53.2486285186389,63714.183527045,0.0,1.0
2024-01-17,54.26,54.2742,54.0325,54.18,70659,52.162314197894,52.1759652274113,51.9436093235847,52.0854069893457,73500.5223398388,0.0,1.0
2024-01-18,54.18,54.29,54.095,54.29,35947,52.0854069893457,52.1911544010996,52.0036930802631,52.1911544010996,37392.5936759675,0.0,1.0
2024-01-19,54.57,54.67,54.23,54.26,82961,52.4603296310187,52.5564636417041,52.1334739946884,52.162314197894,86297.2421607349,0.0,1.0
2024-01-22,54.26,54.44,54.21,54.27,77720,52.162314197894,52.3353554171277,52.1142471925513,52.1719275989625,80845.4775223577,0.0,1.0
2024-01-23,53.98,54.2,53.95,54.19,291352,51.8931389679749,52.1046337914828,51.8642987647693,52.0950203904142,303068.599679541,0.0,1.0
2024-01-24,54.77,54.9768,54.6401,54.85,72606,52.6525976523895,52.8514027864869,52.5277195725092,52.7295048609378,75525.8201362366,0.0,1.0
2024-01-25,54.96,55.13,54.86,54.89,70355,52.8352522726917,52.9986800908569,52.7391182620063,52.767958465212,73184.2971060922,0.0,1.0
2024-01-26,54.93,55.0686,54.84,54.94,86475,52.8064120694861,52.9396538082961,52.7198914598693,52.8160254705547,89952.556211347,0.0,1.0
2024-01-29,54.89,55.0,54.7104,54.99,74798,52.767958465212,52.8737058769659,52.595301782021,52.8640924758974,77805.9705058841,0.0,1.0
2024-01-30,54.52,54.6,54.3669,54.6,91356,52.412262625676,52.4891698342243,52.2650814553167,52.4891698342243,95029.8435992346,0.0,1.0
2024-01-31,54.24,54.69,54.1301,54.56,68183,52.1430873957569,52.5756904438412,52.0374361180137,52.4507162299502,70924.9510281384,0.0,1.0
2024-02-01,54.54,54.64,54.26,54.42,82073,52.4314894278131,52.5276234384985,52.162314197894,52.3161286149906,85373.5316095273,0.0,1.0
2024-02-02,53.88,53.9899,53.65,53.92,53762,51.7970049572895,51.9026562350327,51.5758967327131,51.8354585615637,55924.0165022774,0.0,1.0
2024-02-05,53.3,53.4,53.12,53.27,95373,51.2394276953142,51.3355617059996,51.0663864760805,51.2105874921086,99208.3855859473,0.0,1.0
2024-02-06,54.53,54.53,54.02,54.02,92413,52.4218760267445,52.4218760267445,51.931592572249,51.931592572249,96129.3504152554,0.0,1.0
2024-02-07,54.62,54.69,54.46,54.46,129444,52.5083966363614,52.5756904438412,52.3545822192648,52.3545822192648,134649.53670103,0.0,1.0
2024-02-08,54.67,54.83,54.5212,54.64,92877,52.5564636417041,52.7102780588007,52.4134162338042,52.5276234384985,96612.009982553,0.0,1.0
2024-02-09,54.8,54.9482,54.53,54.62,164157,52.6814378555951,52.8239084594309,52.4218760267445,52.5083966363614,170758.505579486,0.0,1.0
2024-02-12,54.74,54.9499,54.44,54.44,45544,52.6237574491839,52.8255427376125,52.3353554171277,52.3353554171277,47375.5330452684,0.0,1.0
2024-02-13,53.81,54.26,53.6724,54.26,52627,51.7297111498097,52.162314197894,51.5974307511066,52.162314197894,54743.3729486506,0.0,1.0
2024-02-14,54.55,54.76,54.42,54.42,141794,52.4411028288816,52.6429842513209,52.3161286149906,52.3161286149906,147496.186821992,0.0,1.0
2024-02-15,55.06,55.08,54.8601,54.87,109263,52.9313862833771,52.9506130855142,52.739214396017,52.7487316630749,113656.966167336,0.0,1.0
2024-02-16,55.4,55.53,55.3,55.33,86698,53.2582419197075,53.3832161335985,53.1621079090221,53.1909481122277,90184.5240637335,0.0,1.0
2024-02-20,55.71,55.75,55.51,55.63,55321,53.5562573528322,53.5947109571063,53.3639893314614,53.4793501442839,57545.7110398141,0.0,1.0
2024-02-21,55.69,55.8,55.55,55.66,70331,53.5370305506951,53.642777962449,53.4024429357356,53.5081903474895,73159.3319560595,0.0,1.0
2024-02-22,56.13,56.13,55.93,56.0,71493,53.9600201977108,53.9600201977108,53.76775217634,53.8350459838198,74368.061303473,0.0,1.0
2024-02-23,56.17,56.2283,56.05,56.15,47209,53.998473801985,54.0545199302146,53.8831129891625,53.9792469998479,49107.4903287826,0.0,1.0
2024-02-26,56.15,56.33,56.09,56.09,68477,53.9792469998479,54.1522882190816,53.9215665934367,53.9215665934367,71230.7741160382,0.0,1.0
2024-02-27,56.323,56.4299,56.31,56.3514,37623,54.1455588383336,54.2483260957563,54.1330614169445,54.1728608973683,39135.9933199134,0.0,1.0
2024-02-28,55.48,55.91,55.36,55.91,123404,53.3351491282558,53.748525374203,53.2197883154333,53.748525374203,128366.640609483,0.0,1.0
2024-02-29,55.99,56.14,55.89,55.94,46952,53.8254325827513,53.9696335987794,53.7292985720659,53.7773655774086,48840.1551805165,0.0,1.0
2024-03-01,56.66,56.7199,56.311,56.32,85576,54.4695304543434,54.527114726744,54.1340227570514,54.1426748180131,89017.4032997077,0.0,1.0
2024-03-04,56.52,56.63,56.41,56.63,89920,54.3349428393839,54.4406902511378,54.2291954276299,54.4406902511378,93536.0954556151,0.0,1.0
2024-03-05,56.2627,56.4582,56.1492,56.44,55431,54.0875900298903,54.2755320207803,53.9784779277624,54.2580356308355,57660.1346441304,0.0,1.0
2024-03-06,56.43,56.57,56.36,56.48,143720,54.248422229767,54.3830098447266,54.1811284222872,54.2964892351097,149499.640112111,0.0,1.0
2024-03-07,56.57,56.58,56.29,56.38,25990,54.3830098447266,54.3926232457951,54.1138346148075,54.2003552244243,27035.177056177,0.0,1.0
2024-03-08,56.23,56.5,56.1805,56.43,48508,54.0561542083962,54.3157160372468,54.008567873107,54.248422229767,50458.7290742991,0.0,1.0
2024-03-11,56.21,56.31,56.16,56.28,33032,54.0369274062591,54.1330614169445,53.9888604009164,54.1042212137389,34360.3681615868,0.0,1.0
2024-03-12,56.4,56.48,56.1001,56.48,65223,54.2195820265614,54.2964892351097,53.9312761285159,54.2964892351097,67845.9158574464,0.0,1.0
2024-03-13,55.72,55.93,55.6527,55.93,101629,53.5658707539007,53.76775217634,53.5011725647094,53.76775217634,105715.968027788,0.0,1.0
2024-03-14,55.59,55.98,55.52,55.98,37908,53.4408965400097,53.8158191816827,53.3736027325299,53.8158191816827,39432.4544765509,0.0,1.0
2024-03-15,55.69,55.91,55.66,55.7,44063,53.5370305506951,53.748525374203,53.5081903474895,53.5466439517636,45834.9752453377,0.0,1.0
2024-03-18,55.87,56.05,55.865,56.03,49503,53.7100717699288,53.8831129891625,53.7052650693945,53.8638861870254,51493.7425860689,0.0,1.0
2024-03-19,55.82,56.03,55.63,56.03,28779,53.6620047645861,53.8638861870254,53.4793501442839,53.8638861870254,29936.3355328864,0.0,1.0
2024-03-20,56.24,56.2717,55.805,55.93,59308,54.0657676094648,54.096242090852,53.6475846629833,53.76775217634,61693.046588986,0.0,1.0
2024-03-21,56.3907,56.525,56.28,56.525,80468,54.2106415635676,54.3397495399181,54.1042212137389,54.3397495399181,83703.9872010948,0.0,1.0
2024-03-22,55.99,56.23,55.94,56.23,47165,53.8254325827513,54.0561542083962,53.7773655774086,54.0561542083962,49061.7208870561,0.0,1.0
2024-03-25,56.09,56.1623,55.96,55.96,34512,53.9215665934367,53.9910714831622,53.7965923795457,53.7965923795457,35899.8857469327,0.0,1.0
2024-03-26,55.52,55.7,55.52,55.7,24210,53.3736027325299,53.5466439517636,53.3736027325299,53.5466439517636,25183.5950954231,0.0,1.0
2024-03-27,55.7,55.76,55.51,55.58,35434,53.5466439517636,53.6043243581749,53.3639893314614,53.4312831389412,36858.9635940199,0.0,1.0
2024-03-28,55.8,55.91,55.71,55.71,109260,53.642777962449,53.748525374203,53.5562573528322,53.5562573528322,113653.845523582,0.0,1.0
2024-04-01,56.33,56.63,56.2601,56.43,74182,54.1522882190816,54.4406902511378,54.0850905456125,54.248422229767,77165.1983217131,0.0,1.0
2024-04-02,56.45,56.6,56.32,56.525,155998,54.2676490319041,54.4118500479322,54.1426748180131,54.3397495399181,162271.394782974,0.0,1.0
2024-04-03,56.69,56.81,56.45,56.65,2315939,54.498370657549,54.6137314703715,54.2676490319041,54.4599170532749,2409073.52505985,0.0,1.0
2024-04-04,56.62,57.1999,56.57,57.03,24392,54.4310768500692,54.9885579780338,54.3830098447266,54.8252262938794,25372.9141498373,0.0,1.0
2024-04-05,56.74,56.79,56.5101,56.57,43180,54.5464376628917,54.5945046682344,54.325425572326,54.3830098447266,44916.4657670536,0.0,1.0
2024-04-08,57.09,57.1083,56.9552,57.05,21049,54.8829067002906,54.900499224246,54.7533180538867,54.8444530960164,21895.4767932078,0.0,1.0
2024-04-09,57.5,57.55,57.29,57.43,36827,55.2770561441007,55.3251231494434,55.0751747216614,55.2097623366209,38307.9825104975,0.0,1.0
2024-04-10,56.79,56.83,56.52,56.79,71964,54.5945046682344,54.6329582725086,54.3349428393839,54.5945046682344,74858.0023728635,0.0,1.0
2024-04-11,56.92,56.9261,56.5523,56.82,26283,54.7194788821254,54.7253430567772,54.3659941248352,54.62334487144,27339.9599294921,0.0,1.0
2024-04-12,56.06,56.59,56.04,56.59,43507,53.8927263902311,54.4022366468636,53.873499588094,54.4022366468636,45256.6159362483,0.0,1.0
2024-04-15,55.65,56.21,55.56,56.21,23581,53.4985769464209,54.0369274062591,53.4120563368041,54.0369274062591,24529.300121651,0.0,1.0
2024-04-16,54.71,54.8399,54.5118,54.73,62957,52.5949172459783,52.7197953258586,52.4043796367998,52.6141440481153,65488.7896085315,0.0,1.0
2024-04-17,55.35,55.5,55.22,55.5,58041,53.2101749143648,53.3543759303929,53.0852007004738,53.3543759303929,60375.0947101796,0.0,1.0
2024-04-18,55.61,55.72,55.41,55.53,35837,53.4601233421468,53.5658707539007,53.267855320776,53.3832161335985,37278.1700716512,0.0,1.0
2024-04-19,55.17,55.39,55.1013,55.26,31241,53.0371336951311,53.2486285186389,52.9710896297902,53.1236543047479,32497.3438404011,0.0,1.0
2024-04-22,55.33,55.39,55.0199,55.07,74567,53.1909481122277,53.2486285186389,52.8928365450923,52.9409996844457,77565.68093682,0.0,1.0
2024-04-23,55.67,55.7161,55.39,55.39,41749,53.517803748558,53.562121527484,53.2486285186389,53.2486285186389,43427.9186963576,0.0,1.0
2024-04-24,55.8,55.83,55.67,55.83,21576,53.642777962449,53.6716181656546,53.517803748558,53.6716181656546,22443.6698793411,0.0,1.0
2024-04-25,56.07,56.09,55.64,55.68,39891,53.9023397912996,53.9215665934367,53.4889635453524,53.5274171496266,41495.1999979976,0.0,1.0
2024-04-26,56.63,56.63,56.38,56.38,29246,54.4406902511378,54.4406902511378,54.2003552244243,54.2003552244243,30422.1157439382,0.0,1.0
2024-04-29,57.22,57.3294,57.0,57.0,26925,55.0078809141816,55.1130515218714,54.7963860906737,54.7963860906737,28007.7776928652,0.0,1.0
2024-04-30,56.73,57.04,56.73,56.95,41710,54.5368242618232,54.8348396949479,54.5368242618232,54.748319085331,43387.3503275546,0.0,1.0
2024-05-01,56.91,57.3499,56.81,56.97,24445,54.7098654810569,55.1327589940619,54.6137314703715,54.7675458874681,25428.045522826,0.0,1.0
2024-05-02,57.9,57.9996,57.4316,57.6,40962,55.6615921868423,55.7573416614849,55.2113004807919,55.3731901547861,42609.269818204,0.0,1.0
2024-05-03,58.1805,58.23,57.89,58.22,61694,55.9312480868148,55.9788344221041,55.6519787857737,55.9692210210355,64174.9985880641,0.0,1.0
2024-05-06,58.03,58.08,57.9326,58.03,28924,55.7865664007333,55.834633406076,55.6929318743257,55.7865664007333,30087.1666476669,0.0,1.0
2024-05-07,57.65,57.75,57.54,57.73,26948,55.4212571601288,55.5173911708142,55.3155097483749,55.4981643686771,28031.7026283131,0.0,1.0
2024-05-08,57.5588,57.5815,57.4,57.4,364823,55.3335829423837,55.3554053628093,55.1809221334153,55.1809221334153,379494.205431538,0.0,1.0
2024-05-09,57.5041,57.56,57.27,57.39,122075,55.2809976385388,55.3347365505119,55.0559479195243,55.1713087323468,126984.195426426,0.0,1.0
2024-05-10,57.38,57.6,57.277,57.6,40844,55.1616953312782,55.3731901547861,55.0626773002723,55.3731901547861,42486.5244972103,0.0,1.0
2024-05-13,57.3653,57.49,57.34,57.46,41691,55.1475636317075,55.2674427430322,55.1232417270041,55.2386025398266,43367.5862504454,0.0,1.0
2024-05-14,57.75,57.77,57.64,57.69,17072,55.5173911708142,55.5366179729513,55.4116437590603,55.4597107644029,17758.5433898828,0.0,1.0
2024-05-15,58.37,58.43,58.015,58.18,69905,56.1134220370636,56.1711024434749,55.7721462991305,55.9307674167614,72716.2005429802,0.0,1.0
2024-05-16,58.41,58.52,58.3,58.4,43591,56.1518756413378,56.2576230530917,56.0461282295838,56.1422622402692,45343.9939613625,0.0,1.0
2024-05-17,59.01,59.06,58.75,58.75,24482,56.7286797054501,56.7767467107928,56.4787312776681,56.4787312776681,25466.5334624596,0.0,1.0
2024-05-20,59.06,59.07,58.92,58.92,34218,56.7767467107928,56.7863601118614,56.6421590958333,56.6421590958333,35594.0626590329,0.0,1.0
2024-05-21,58.69,58.765,58.645,58.75,25665,56.4210508712569,56.4931513792709,56.3777905664485,56.4787312776681,26697.1073161517,0.0,1.0
2024-05-22,58.65,58.75,58.52,58.73,25503,56.3825972669827,56.4787312776681,56.2576230530917,56.459504475531,26528.5925534314,0.0,1.0
2024-05-23,57.92,58.47,57.7711,58.47,41972,55.6808189889794,56.209556047749,55.5376754470688,56.209556047749,43659.8865487442,0.0,1.0
2024-05-24,58.1,58.2501,58.08,58.08,34612,55.8538602082131,55.9981573582518,55.834633406076,55.834633406076,36003.907205402,0.0,1.0
2024-05-28,58.1,58.2,57.92,58.2,41699,55.8538602082131,55.9499942188985,55.6808189889794,55.9499942188985,43375.9079671229,0.0,1.0
2024-05-29,57.77,57.8302,57.62,57.77,33424,55.5366179729513,55.5944906473839,55.3924169569232,55.5366179729513,34768.1322787865,0.0,1.0
2024-05-30,57.58,57.77,57.47,57.67,31395,55.353963352649,55.5366179729513,55.2482159408951,55.4404839622659,32657.5368864439,0.0,1.0
2024-05-31,57.58,57.62,57.195,57.52,36004,55.353963352649,55.3924169569232,54.9838474115103,55.2962829462378,37451.885907295,0.0,1.0
2024-06-03,57.9094,58.01,57.6204,58.01,158163,55.6706287838467,55.7673395985962,55.3928014929659,55.7673395985962,164523.459358835,0.0,1.0
2024-06-04,56.74,56.8483,56.59,56.75,23094,54.5464376628917,54.650550796464,54.4022366468636,54.5560510639603,24022.7156189054,0.0,1.0
2024-06-05,57.1,57.1,56.745,56.79,34007,54.8925201013591,54.8925201013591,54.551244363426,54.5945046682344,35374.5773816627,0.0,1.0
2024-06-06,57.21,57.21,57.031,57.14,18335,54.9982675131131,54.9982675131131,54.8261876339862,54.9309737056333,19072.3344103503,0.0,1.0
2024-06-07,57.17,57.49,57.11,57.34,41675,54.9598139088389,55.2674427430322,54.9021335024277,55.1232417270041,43350.9428170903,0.0,1.0
2024-06-10,57.5049,57.5599,57.295,57.38,16544,55.2817667106243,55.3346404165013,55.0799814221957,55.1616953312782,17209.3100891648,0.0,1.0
2024-06-11,57.69,57.69,57.3701,57.64,26345,55.4597107644029,55.4597107644029,55.1521780642204,55.4116437590603,27404.4532337431,0.0,1.0
2024-06-12,58.11,58.35,58.05,58.35,22867,55.8634736092816,56.0941952349265,55.8057932028704,56.0941952349265,23786.5869081801,0.0,1.0
2024-06-13,58.04,58.1406,57.875,58.1406,25651,55.7961798018018,55.8928906165513,55.6375586841709,55.8928906165513,26682.544311966,0.0,1.0
2024-06-14,58.33,58.37,58.0701,58.1,14103,56.0749684327895,56.1134220370636,55.8251161390181,55.8538602082131,14670.1462879286,0.0,1.0
2024-06-17,58.57,58.6299,58.29,58.32,17778,56.3056900584344,56.363274330835,56.0365148285153,56.0653550317209,18492.9348866762,0.0,1.0
2024-06-18,59.03,59.0905,58.68,58.68,23590,56.7479065075872,56.8060675840519,56.4114374701883,56.4114374701883,24538.6620529133,0.0,1.0
2024-06-20,58.6,58.645,58.3601,58.63,19681,56.33453026164,56.3777905664485,56.1039047700058,56.3633704648456,20472.4632413474,0.0,1.0
2024-06-21,58.605,58.7,58.58,58.58,19184,56.3393369621743,56.4306642723254,56.3153034595029,56.3153034595029,19955.4765927549,0.0,1.0
2024-06-24,57.93,58.1168,57.8699,58.0,34330,56.1210050878265,56.3019718364957,56.0627818458831,56.1888191799402,35436.5873684502,0.447888,1.0
2024-06-25,57.63,57.74,57.55,57.67,19039,55.830373264482,55.936938266375,55.7528714449234,55.8691241742612,19652.6998808017,0.0,1.0
2024-06-26,57.82,57.82,57.6504,57.77,23254,56.0144400859335,56.0144400859335,55.8501362284694,55.9660014487094,24003.5654723548,0.0,1.0
2024-06-27,57.7,57.79,57.5689,57.79,25674,55.8981873565957,55.985376903599,55.7711812497941,55.985376903599,26501.5713398657,0.0,1.0
2024-06-28,57.92,58.2,57.81,58.16,70640,56.1113173603817,56.3825737288366,56.0047523584887,56.3438228190573,72916.9977194092,0.0,1.0
2024-07-01,58.19,58.4,58.0872,58.31,42551,56.3728860013917,56.5763282777329,56.273296163259,56.4891387307295,43922.5816811804,0.0,1.0
2024-07-02,58.31,58.38,58.0781,58.08,23724,56.4891387307295,56.5569528228433,56.2644803312842,56.2663209994987,24488.7153722433,0.0,1.0
2024-07-03,58.94,58.94,58.51,58.51,26797,57.099465559753,57.099465559753,56.6828932796259,56.6828932796259,27660.7699304503,0.0,1.0
2024-07-05,59.24,59.31,59.0571,59.16,25954,57.3900973830976,57.4579114752113,57.2129088481318,57.312595563539,26790.5968121397,0.0,1.0
2024-07-08,58.86,59.03,58.8308,59.03,18791,57.0219637401945,57.1866551067564,56.9936755760556,57.1866551067564,19396.7058910733,0.0,1.0
2024-07-09,59.01,59.03,58.81,58.82,27466,57.1672796518667,57.1866551067564,56.9735251029704,56.9832128304152,28351.3343624193,0.0,1.0
2024-07-10,59.11,59.13,58.9601,58.99,25247,57.2641569263149,57.2835323812046,57.1189378919171,57.1479041969771,26060.8074946479,0.0,1.0
2024-07-11,59.61,59.7899,59.53,59.68,26105,57.7485432985558,57.9228255152881,57.6710414789973,57.8163573906695,26946.4641204017,0.0,1.0
2024-07-12,59.8,59.87,59.667,59.73,20989,57.9326101200073,58.000424212121,57.8037633449913,57.8647960278936,21665.5558484241,0.0,1.0
2024-07-15,59.253,59.46,59.2287,59.46,19636,57.4026914287758,57.6032273868835,57.3791502510849,57.6032273868835,20268.943477043,0.0,1.0
2024-07-16,59.68,59.69,59.36,59.36,25438,57.8163573906695,57.8260451181143,57.5063501124354,57.5063501124354,26257.9641560919,0.0,1.0
2024-07-17,59.29,59.43,59.1861,59.27,20750,57.4385360203216,57.5741642045491,57.33788053217,57.419160565432,21418.8519631617,0.0,1.0
2024-07-18,58.56,59.13,58.5264,59.13,39514,56.73133191685,57.2835323812046,56.6987811526354,57.2835323812046,40787.6875408372,0.0,1.0
2024-07-19,57.8607,58.24,57.82,58.24,13514,56.0538691366339,56.4213246386158,56.0144400859335,56.4213246386158,13949.6079725382,0.0,1.0
2024-07-22,58.11,58.14,57.93,58.12,36668,56.2953841818332,56.3244473641677,56.1210050878265,56.305071909278,37849.950061938,0.0,1.0
2024-07-23,57.47,57.67,57.44,57.62,22363,55.6753696253649,55.8691241742612,55.6463064430304,55.8206855370371,23083.8451302258,0.0,1.0
2024-07-24,57.27,57.812,57.23,57.5939,24226,55.4816150764686,56.0066899039776,55.4428641666893,55.7954005684062,25006.8967546773,0.0,1.0
2024-07-25,57.22,57.5299,57.09,57.4,25544,55.4331764392445,55.7333991127593,55.3072359824618,55.6075555332512,26367.3809420242,0.0,1.0
2024-07-26,57.7386,57.81,57.595,57.69,39381,55.9355819845327,56.0047523584887,55.7964662184251,55.8884996291509,40650.400441507,0.0,1.0
2024-07-29,57.16,57.48,57.09,57.48,22709,55.3750500745756,55.6850573528097,55.3072359824618,55.6850573528097,23440.9980352501,0.0,1.0
2024-07-30,57.53,57.68,57.35,57.57,37051,55.7334959900338,55.8788119017061,55.5591168960271,55.7722468998131,38245.2956186556,0.0,1.0
2024-07-31,58.33,58.41,58.0965,58.41,32391,56.5085141856192,56.5860160051777,56.2823057497827,56.5860160051777,33435.0859729528,0.0,1.0
2024-08-01,57.44,58.1355,57.36,58.1,47449,55.6463064430304,56.3200878868175,55.5688046234719,56.2856964543884,48978.4629783162,0.0,1.0
2024-08-02,57.02,57.0415,56.75,56.84,16499,55.2394218903481,55.2602505043545,54.977853249338,55.0650427963414,17030.8259537448,0.0,1.0
2024-08-05,54.3128,54.55,53.7001,54.22,38719,52.6167603164872,52.8465532114782,52.0231932559432,52.5268582057993,39967.0616463449,0.0,1.0
2024-08-06,54.3007,54.58,54.05,54.05,76938,52.605038166279,52.8756163938127,52.3621668392374,52.3621668392374,79418.0063779149,0.0,1.0
2024-08-07,55.2,55.88,55.16,55.72,28026,53.4762554953914,54.135020961639,53.4375045856121,53.9800173225219,28929.3853069672,0.0,1.0
2024-08-08,56.34,56.36,55.7652,55.96,42417,54.5806564241005,54.6000318789902,54.0238058505724,54.2125227811975,43784.2623480207,0.0,1.0
2024-08-09,56.36,56.52,56.21,56.24,20500,54.6000318789902,54.7550355181073,54.4547159673179,54.4837791496524,21160.7935057742,0.0,1.0
2024-08-12,56.56,56.6599,56.47,56.56,18144,54.7937864278865,54.8905668250602,54.7065968808832,54.7937864278865,18728.8506033545,0.0,1.0
2024-08-13,57.08,57.08,56.64,56.64,19475,55.297548255017,55.297548255017,54.8712882474451,54.8712882474451,20102.7538304855,0.0,1.0
2024-08-14,56.83,57.04,56.74,57.04,12702,55.0553550688966,55.2587973452378,54.9681655218932,55.2587973452378,13111.4341029436,0.0,1.0
2024-08-15,57.36,57.5299,57.09,57.09,21980,55.5688046234719,55.7333991127593,55.3072359824618,55.3072359824618,22688.4995735082,0.0,1.0
2024-08-16,57.74,57.79,57.47,57.47,22764,55.936938266375,55.985376903599,55.6753696253649,55.6753696253649,23497.7708958753,0.0,1.0
2024-08-19,58.65,58.66,58.18,58.18,19217,56.8185214638533,56.8282091912981,56.3631982739469,56.3631982739469,19836.4375024616,0.0,1.0
2024-08-20,58.15,58.33,58.0721,58.33,12099,56.3341350916125,56.5085141856192,56.2586676948173,56.5085141856192,12488.997103725,0.0,1.0
2024-08-21,58.42,58.47,58.24,58.24,18054,56.5957037326225,56.6441423698466,56.4213246386158,56.4213246386158,18635.949558695,0.0,1.0
2024-08-22,57.69,58.18,57.65,58.18,32470,55.8884996291509,56.3631982739469,55.8497487193716,56.3631982739469,33516.6324454872,0.0,1.0
2024-08-23,58.65,58.7,58.13,58.39,39700,56.8185214638533,56.8669601010774,56.3147596367228,56.5666405502881,40979.6830331335,0.0,1.0
2024-08-26,58.41,58.6366,58.3801,58.6,13996,56.5860160051777,56.8055399090773,56.5570497001177,56.7700828266292,14447.1446783813,0.0,1.0
2024-08-27,58.7232,58.8,58.565,58.61,41248,56.8894356287494,56.9638373755256,56.7361757805724,56.7797705540741,42577.5810012768,0.0,1.0
2024-08-28,58.38,58.558,58.26,58.46,18010,56.5569528228433,56.729394371361,56.4407000935055,56.6344546424018,18590.5312701948,0.0,1.0
2024-08-29,58.48,58.765,58.47,58.61,22559,56.6538300972914,56.9299303294687,56.6441423698466,56.7797705540741,23286.1629608176,0.0,1.0
2024-08-30,58.76,58.93,58.55,58.86,24849,56.9250864657463,57.0897778323082,56.7216441894052,57.0219637401945,25649.978430487,0.0,1.0
2024-09-03,57.97,58.68,57.93,58.68,18267,56.1597559976058,56.8475846461878,56.1210050878265,56.8475846461878,18855.8153643891,0.0,1.0
2024-09-04,57.82,58.06,57.7738,57.79,19471,56.0144400859335,56.2469455446091,55.9696827851384,55.985376903599,20098.6248951673,0.0,1.0
2024-09-05,58.1,58.25,57.92,58.25,16955,56.2856964543884,56.4310123660606,56.1113173603817,56.4310123660606,17501.5245800196,0.0,1.0
2024-09-06,57.17,58.1,57.17,58.1,29971,55.3847378020204,56.2856964543884,55.3847378020204,56.2856964543884,30937.0801054419,0.0,1.0
2024-09-09,57.53,57.675,57.4514,57.51,21968,55.7334959900338,55.8739680379836,55.6573504523175,55.7141205351442,22676.1127675535,0.0,1.0
2024-09-10,57.48,57.53,57.16,57.53,20305,55.6850573528097,55.7334959900338,55.3750500745756,55.7334959900338,20959.507909012,0.0,1.0
2024-09-11,57.61,57.6204,56.85,57.35,19410,55.8109978095923,55.8210730461349,55.0747305237862,55.5591168960271,20035.6586315648,0.0,1.0
2024-09-12,57.83,57.9,57.48,57.53,24744,56.0241278133783,56.091941905492,55.6850573528097,55.7334959900338,25541.5938783843,0.0,1.0
2024-09-13,58.25,58.386,57.91,57.91,15197,56.4310123660606,56.5627654593102,56.1016296329368,56.1016296329368,15686.8575076708,0.0,1.0
2024-09-16,58.57,58.66,58.45,58.59,14646,56.7410196442948,56.8282091912981,56.624766914957,56.7603950991844,15118.0966675887,0.0,1.0
2024-09-17,58.64,58.8096,58.51,58.78,18098,56.8088337364085,56.9731375938726,56.6828932796259,56.944461920636,18681.3678471952,0.0,1.0
2024-09-18,58.45,59.0,58.3213,58.53,21582,56.624766914957,57.1575919244219,56.5000858627422,56.7022687345155,22277.6705093473,0.0,1.0
2024-09-19,59.34,59.42,59.0,59.19,18154,57.4869746575457,57.5644764771043,57.1575919244219,57.3416587458735,18739.17294165,0.0,1.0
2024-09-20,59.1,59.34,59.0497,59.34,32742,57.2544691988701,57.4869746575457,57.2057399298227,57.4869746575457,33797.4000471248,0.0,1.0
2024-09-23,59.24,59.6464,58.99,58.99,15656,57.3900973830976,57.7838066264549,57.1479041969771,57.1479041969771,16160.6528354342,0.0,1.0
2024-09-24,60.62,60.73,60.11,60.11,27380,58.7270037704823,58.8335687723753,58.2329296707967,58.2329296707967,28262.562253078,0.0,1.0
2024-09-25,60.08,60.51,60.0,60.51,42024,58.2038664884622,58.6204387685893,58.1263646689037,58.6204387685893,43378.5944530076,0.0,1.0
2024-09-26,61.57,61.6989,61.18,61.59,44354,59.64733787774,59.7722126845037,59.2695165073921,59.6667133326296,45783.699275859,0.0,1.0
2024-09-27,61.88,62.05,61.6,61.71,62437,59.9476574285293,60.1123487950912,59.6764010600744,59.7829660619674,64449.583615611,0.0,1.0
2024-09-30,62.38,62.74,62.2534,62.69,21858,60.4320438007702,60.7808019887836,60.3093971713188,60.7323633515595,22562.567046303,0.0,1.0
2024-10-01,62.5,62.7,62.05,62.7,18872,60.548296530108,60.7420510790043,60.1123487950912,60.7420510790043,19480.3168312669,0.0,1.0
2024-10-02,63.54,63.83,63.16,63.83,79104,61.555820184369,61.8367642802687,61.1876865414659,61.8367642802687,81653.8248527201,0.0,1.0
2024-10-03,62.79,62.96,62.45,62.68,25982,60.8292406260077,60.9939319925696,60.4998578928839,60.7226756241147,26819.4993593671,0.0,1.0
2024-10-04,63.61,63.66,63.2,63.49,60678,61.6236342764827,61.6720729137068,61.2264374512452,61.5073815471449,62633.8843094326,0.0,1.0
2024-10-07,64.7879,64.7879,63.94,64.2,28449,62.7647516922077,62.7647516922077,61.9433292821617,62.1952101957269,29366.0202168669,0.0,1.0
2024-10-08,62.46,62.79,62.03,62.5,81204,60.5095456203287,60.8292406260077,60.0929733402016,60.548296530108,83821.5158947751,0.0,1.0
2024-10-09,61.38,61.61,60.93,61.07,28907,59.4632710562884,59.6860887875192,59.0273233212717,59.1629515054991,29838.7833108008,0.0,1.0
2024-10-10,61.4305,61.46,61.0615,61.41,20250,59.5121940798848,59.540772875847,59.154716937171,59.4923342386229,20902.7350483867,0.0,1.0
2024-10-11,61.46,61.5405,60.72,60.81,33709,59.540772875847,59.6187590817778,58.8238810449305,58.9110705919339,34795.5701602996,0.0,1.0
2024-10-14,61.2216,61.576582,61.0,61.25,11515,59.3098174535625,59.6537143399442,59.0951374133854,59.3373305995058,11886.1725472678,0.0,1.0
2024-10-15,60.2,60.89,60.19,60.89,19028,58.3201192178,58.9885724114924,58.3104314903552,58.9885724114924,19641.3453086767,0.0,1.0
2024-10-16,61.125,61.29,61.03,61.09,23167,59.2162340064456,59.3760815092851,59.1242005957198,59.1823269603887,23913.761129184,0.0,1.0
2024-10-17,60.82,60.88,60.62,60.88,11194,58.9207583193787,58.9788846840476,58.7270037704823,58.9788846840476,11554.8254879823,0.0,1.0
2024-10-18,61.48,61.61,61.4,61.525,23602,59.5601483307366,59.6860887875192,59.4826465111781,59.6037431042383,24362.7828450382,0.0,1.0
2024-10-21,61.37,61.46,61.08,61.34,13889,59.4535833288436,59.540772875847,59.1726392329439,59.4245201465092,14336.6956586194,0.0,1.0
2024-10-22,61.19,61.32852,61.08,61.08,20480,59.2792042348369,59.4133986354025,59.1726392329439,59.1726392329439,21140.1488291832,0.0,1.0
2024-10-23,60.87,61.125,60.701,61.02,13668,58.9691969566028,59.2162340064456,58.8054743627854,59.114512868275,14108.5719822889,0.0,1.0
2024-10-24,60.68,61.07,60.53,60.77,20790,58.7851301351512,59.1629515054991,58.639814223479,58.8723196821546,21460.1413163437,0.0,1.0
2024-10-25,60.7316,61.08,60.72,60.87,14794,58.8351188087665,59.1726392329439,58.8238810449305,58.9691969566028,15270.8672743621,0.0,1.0
2024-10-28,61.35,61.42,60.86,60.86,16606,59.434207873954,59.5020219660677,58.959509229158,58.959509229158,17141.2749735067,0.0,1.0
2024-10-29,60.83,61.0325,60.83,61.03,19592,58.9304460468235,59.126622527581,58.9304460468235,59.1242005957198,20223.5251885428,0.0,1.0
2024-10-30,60.9364,61.0848,60.8,60.8,11415,59.0335234668363,59.1772893421174,58.901382864489,58.901382864489,11782.9491643128,0.0,1.0
2024-10-31,61.28,61.52,60.98,61.52,16830,59.3663937818403,59.5988992405159,59.0757619584958,59.5988992405159,17372.4953513258,0.0,1.0
2024-11-01,61.088,61.5293,61.088,61.33,13257,59.1803894148998,59.6079088270396,59.1803894148998,59.4148324190644,13684.3238783438,0.0,1.0
2024-11-04,61.26,61.55,61.1301,61.36,18502,59.3470183269506,59.6279624228503,59.2211747474425,59.4438956013988,19098.3903143334,0.0,1.0
2024-11-05,62.16,62.1989,61.88,61.94,34700,60.2189137969842,60.2565990567445,59.9476574285293,60.0057837931982,35818.5138853837,0.0,1.0
2024-11-06,61.79,61.92,61.33,61.46,37248,59.860467881526,59.9864083383086,59.4148324190644,59.540772875847,38448.6456830769,0.0,1.0
2024-11-07,63.09,63.217,62.84,62.87,34053,61.1198724493522,61.2429065879014,60.8776792632318,60.9067424455662,35150.6585976648,0.0,1.0
2024-11-08,61.5,61.84,61.2182,61.84,25855,59.5795237856263,59.90890651875,59.3065236262313,59.90890651875,26688.4056630142,0.0,1.0
2024-11-11,61.68,61.77,61.5621,61.77,22426,59.753902879633,59.8410924266363,59.6396845730586,59.8410924266363,23148.8758614874,0.0,1.0
2024-11-12,60.73,60.94,60.61,60.94,29658,58.8335687723753,59.0370110487165,58.7173160430375,59.0370110487165,30613.9909167928,0.0,1.0
2024-11-13,60.42,60.71,60.4,60.71,55296,58.533249221586,58.8141933174857,58.5138737666964,58.8141933174857,57078.4018387947,0.0,1.0
2024-11-14,59.7,59.99,59.6591,59.99,38181,57.8357328455591,58.1166769414588,57.7961100403098,58.1166769414588,39411.7198460471,0.0,1.0
2024-11-15,59.55,59.81,59.4,59.81,44252,57.6904169338869,57.9422978474521,57.5451010222146,57.9422978474521,45678.4114252449,0.0,1.0
2024-11-18,59.49,59.52,59.16,59.41,31752,57.632290569218,57.6613537515524,57.312595563539,57.5547887496594,32775.4885558704,0.0,1.0
2024-11-19,60.05,60.1111,59.79,59.79,27346,58.1748033061277,58.2339953208156,57.9229223925625,57.9229223925625,28227.4663028733,0.0,1.0
2024-11-20,60.24,60.3,59.935,60.13,47835,58.3588701275793,58.4169964922482,58.0633944405124,58.2523051256863,49376.9052365224,0.0,1.0
2024-11-21,60.25,60.3392,60.08,60.2,49560,58.3685578550241,58.4549723838319,58.2038664884622,58.3201192178,51157.5085924961,0.0,1.0
2024-11-22,60.04,60.065,59.92,59.99,30041,58.1651155786829,58.189334897295,58.0488628493451,58.1166769414588,31009.3364735104,0.0,1.0
2024-11-25,60.52,60.68,60.35,60.62,32735,58.6301264960342,58.7851301351512,58.4654351294723,58.7270037704823,33790.174410318,0.0,1.0
2024-11-26,60.25,60.36,60.14,60.36,37942,58.3685578550241,58.4751228569171,58.2619928531311,58.4751228569171,39165.0159607846,0.0,1.0
2024-11-27,60.39,60.65,60.3043,60.56,17404,58.5041860392515,58.7560669528168,58.4211622150494,58.6688774058134,17964.9975694875,0.0,1.0
2024-11-29,61.14,61.18,60.75,60.75,4883,59.2307655976128,59.2695165073921,58.852944227265,58.852944227265,5040.39778969246,0.0,1.0
2024-12-02,61.26,61.3205,61.01,61.05,18963,59.3470183269506,59.4056290779918,59.1048251408302,59.1435760506095,19574.2501097559,0.0,1.0
2024-12-03,61.39,61.4881,61.14,61.34,20394,59.4729587837333,59.5679953899669,59.2307655976128,59.4245201465092,21051.3767198419,0.0,1.0
2024-12-04,61.53,61.7,61.52,61.7,28645,59.6085869679607,59.7732783345226,59.5988992405159,59.7732783345226,29568.3380474586,0.0,1.0
2024-12-05,62.0109,62.1418,61.96,61.98,30232,60.074469780782,60.2012821330346,60.0251592480879,60.0445347029775,31206.4931349544,0.0,1.0
2024-12-06,62.02,62.35,61.97,62.3,20618,60.0832856127568,60.4029806184357,60.0348469755327,60.3545419812116,21282.5970976611,0.0,1.0
2024-12-09,63.28,63.6909,63.1914,63.46,49357,61.3039392708037,61.7020079915113,61.2181060056427,61.4783183648104,50947.9651250975,0.0,1.0
2024-12-10,62.02,62.42,62.02,62.12,30657,60.0832856127568,60.4707947105494,60.0832856127568,60.1801628872049,31645.1925125131,0.0,1.0
2024-12-11,62.49,62.54,62.2986,62.41,39231,60.5386088026632,60.5870474398873,60.3531856993694,60.4611069831046,40495.5653670745,0.0,1.0
2024-12-12,61.93,62.2,61.8801,62.03,23633,59.9960960657534,60.2576647067635,59.9477543058038,60.0929733402016,24394.7820937542,0.0,1.0
2024-12-13,61.55,61.77,61.4801,61.77,18538,59.6279624228503,59.8410924266363,59.5602452080111,59.8410924266363,19135.5507321972,0.0,1.0
2024-12-16,61.1855,61.3399,61.03,61.03,32098,59.2748447574867,59.4244232692347,59.1242005957198,59.1242005957198,33132.6414608947,0.0,1.0
2024-12-17,60.94,60.99,60.7004,60.82,24884,59.0370110487165,59.0854496859406,58.8048930991387,58.9207583193787,25686.1066145212,0.0,1.0
2024-12-18,59.77,60.89,59.59,60.78,28271,57.9035469376729,58.9885724114924,57.7291678436662,58.8820074095994,29182.2825952069,0.0,1.0
2024-12-19,60.09,60.54,60.0,60.54,65922,58.213554215907,58.6495019509238,58.1263646689037,58.6495019509238,68046.9185115926,0.0,1.0
2024-12-20,60.75,60.9904,60.1138,60.13,101550,58.852944227265,59.0858371950384,58.2366110072257,58.2523051256863,104823.345390799,0.0,1.0
2024-12-23,58.9,58.9757,58.6501,58.87,31692,58.275801739831,58.3506995019991,58.0285500784594,58.2461196676375,32031.4563553084,1.254254,1.0
2024-12-24,59.1283,59.1283,58.8846,58.935,15645,58.5016823092232,58.5016823092232,58.2605649427716,58.3104308240567,15812.5752454499,0.0,1.0
2024-12-26,59.11,59.19,58.83,58.83,22382,58.4835762451852,58.5627284377011,58.2065435713795,58.2065435713795,22621.7359631614,0.0,1.0
2024-12-27,59.07,59.12,58.83,58.88,76626,58.4440001489272,58.4934702692497,58.2065435713795,58.256013691702,77446.7491695653,0.0,1.0
2024-12-30,58.77,58.91,58.5,58.68,66796,58.1471794269926,58.2856957638954,57.8800407772515,58.0581332104122,67511.4590025615,0.0,1.0
2024-12-31,58.61,58.72,58.44,58.66,48321,57.9888750419608,58.0977093066702,57.8206766328645,58.0383451622832,48838.5713285642,0.0,1.0
2025-01-02,58.24,58.56,58.135,58.48,30162,57.6227961515748,57.9394049216384,57.5189088988977,57.8602527291225,30485.0683639029,0.0,1.0
2025-01-03,58.13,58.1714,57.935,58.12,22633,57.5139618868654,57.5549231464924,57.3210284176079,57.5040678628009,22875.4244506404,0.0,1.0
2025-01-06,57.92,58.5,57.9,58.5,53630,57.3061873815112,57.8800407772515,57.2863993333822,57.8800407772515,54204.4365876306,0.0,1.0
2025-01-07,58.12,58.59,58.06,58.51,32110,57.5040678628009,57.9690869938318,57.444703718414,57.8899348013159,32453.9335974048,0.0,1.0
2025-01-08,57.61,57.71,57.5,57.61,53705,56.9994726355121,57.0984128761569,56.8906383708027,56.9994726355121,54280.2399205426,0.0,1.0
2025-01-10,56.0,57.0,55.7233,57.0,76718,55.4065347611296,56.3959371675783,55.1327671152652,56.3959371675783,77539.7345912706,0.0,1.0
2025-01-13,55.48,55.5386,55.2475,55.34,21863,54.8920455097762,54.9500244907941,54.6620094502769,54.7535291728734,22097.1768994102,0.0,1.0
2025-01-14,56.46,56.516,56.2271,56.25,96708,55.861659868096,55.9170664028571,55.6312280476341,55.6538853627418,97743.849590091,0.0,1.0
2025-01-15,56.7252,57.0,56.5072,57.0,38310,56.1240493862862,56.3959371675783,55.9083596616804,56.3959371675783,38720.3424514661,0.0,1.0
2025-01-16,56.79,57.04,56.68,57.04,103468,56.1881626622241,56.4355132638363,56.0793283975147,56.4355132638363,104576.256663229,0.0,1.0
2025-01-17,57.17,57.405,57.01,57.01,17808,56.5641355766746,56.7966451421901,56.4058311916428,56.4058311916428,17998.743366633,0.0,1.0
2025-01-21,57.87,57.97,57.62,57.78,58491,57.2567172611887,57.3556575018336,57.0093666595766,57.1676710446084,59117.5032714358,0.0,1.0
2025-01-22,57.74,57.86,57.64,57.86,44569,57.1280949483504,57.2468232371243,57.0291547077055,57.2468232371243,45046.3832607516,0.0,1.0
2025-01-23,57.88,57.97,57.7,57.74,56734,57.2666112852532,57.3556575018336,57.0885188520925,57.1280949483504,57341.6838590833,0.0,1.0
2025-01-24,58.13,58.2999,57.9612,58.15,35855,57.5139618868654,57.6820613557211,57.3469507606569,57.5337499349944,36239.0466874789,0.0,1.0
2025-01-27,57.22,57.2784,57.0101,57.22,20465,56.6136056969971,56.6713867975337,56.4059301318835,56.6136056969971,20684.2027739299,0.0,1.0
2025-01-28,57.05,57.09,56.71,56.72,34962,56.4454072879008,56.4849833841587,56.1090104697082,56.1189044937727,35336.481670273,0.0,1.0
2025-01-29,57.19,57.38,57.0301,57.25,18178,56.5839236248036,56.7719100820289,56.4257181800124,56.6432877691905,18372.7064756657,0.0,1.0
2025-01-30,57.5496,57.7887,57.46,57.52,34895,56.9397127301626,57.1762788455445,56.8510622745448,56.9104264189317,35268.7640262049,0.0,1.0
2025-01-31,57.11,57.78,57.106,57.68,29539,56.5047714322877,57.1676710446084,56.5008138226619,57.0687308039635,29855.3953451803,0.0,1.0
2025-02-03,57.06,57.2318,56.6,56.66,39231,56.4553013119653,56.6252806453932,56.0001762049988,56.0595403493858,39651.2073796259,0.0,1.0
2025-02-04,57.67,57.745,57.36,57.47,128850,57.058836779899,57.1330419603826,56.7521220338999,56.8609562986092,130230.125942872,0.0,1.0
2025-02-05,57.79,57.845,57.61,57.75,28365,57.1775650686728,57.2319822010275,56.9994726355121,57.1379889724149,28668.8205073307,0.0,1.0
2025-02-06,58.25,58.28,57.95,57.95,36752,57.6326901756393,57.6623722478327,57.3358694537046,57.3358694537046,37145.6545491068,0.0,1.0
2025-02-07,58.1901,58.64,58.1565,58.64,19668,57.573424971493,58.0185571141543,57.5401810506363,58.0185571141543,19878.6660228514,0.0,1.0
2025-02-10,58.54,58.59,58.4155,58.46,14496,57.9196168735094,57.9690869938318,57.7964362739065,57.8404646809935,14651.2681852376,0.0,1.0
2025-02-11,58.15,58.28,58.0,58.11,24005,57.5337499349944,57.6623722478327,57.3853395740271,57.4941738387364,24262.1200873778,0.0,1.0
2025-02-12,58.25,58.41,57.91,57.97,13670,57.6326901756393,57.7909945606711,57.2962933574467,57.3556575018336,13816.4208120998,0.0,1.0
2025-02-13,58.53,58.63,58.06,58.06,29066,57.9097228494449,58.0086630900898,57.444703718414,57.444703718414,29377.3289922818,0.0,1.0
2025-02-14,58.65,58.7241,58.51,58.61,29931,58.0284511382188,58.1017658565366,57.8899348013159,57.9888750419608,30251.5940985339,0.0,1.0
2025-02-18,58.4,59.08,58.2501,59.08,29923,57.7811005366066,58.4538941729917,57.6327891158799,58.4538941729917,30243.5084096899,0.0,1.0
2025-02-19,58.88,58.9557,58.3101,58.86,61067,58.256013691702,58.3309114538701,57.6921532602668,58.236225643573,61721.0950791877,0.0,1.0
2025-02-20,59.47,59.49,59.1601,59.31,19608,58.8397611115067,58.8595491596357,58.5331453057483,58.6814567264749,19818.0233565218,0.0,1.0
2025-02-21,59.2106,59.75,59.1233,59.73,28816,58.5831101272739,59.1167937853124,58.496735297191,59.0970057371834,29124.6512159083,0.0,1.0
2025-02-24,58.91,59.26,58.875,59.25,30019,58.2856957638954,58.6319866061525,58.2510666796697,58.622092582088,30340.5366758173,0.0,1.0
2025-02-25,58.75,58.88,58.605,58.88,23003,58.1273913788636,58.256013691702,57.9839280299286,58.256013691702,23249.3875596731,0.0,1.0
2025-02-26,58.9,59.2273,58.87,58.98,17704,58.275801739831,58.5996331474616,58.2461196676375,58.3549539323468,17893.6294116616,0.0,1.0
2025-02-27,57.83,58.5,57.82,58.42,67843,57.2171411649308,57.8800407772515,57.2072471408663,57.8008885847356,68569.6735300135,0.0,1.0
2025-02-28,57.14,57.18,56.83,57.06,28117,56.5344535044812,56.5740296007391,56.2277387584821,56.4553013119653,28418.1641531682,0.0,1.0
2025-03-03,56.59,57.31,56.5,57.26,21782,55.9902821809344,56.7026519135775,55.901235964354,56.653181793255,22015.3092998652,0.0,1.0
2025-03-04,57.34,57.72,56.8708,57.24,184040,56.7323339857709,57.1083069002214,56.2681063766652,56.633393745126,186011.271855072,0.0,1.0
2025-03-05,58.47,58.6099,58.04,58.12,31635,57.850358705058,57.9887761017202,57.424915670285,57.5040678628009,31973.8458222952,0.0,1.0
2025-03-06,58.43,58.835,58.4184,58.65,26718,57.8107826088,58.2114905834118,57.7993055408852,58.0284511382188,27004.1793165824,0.0,1.0
2025-03-07,58.69,58.7298,58.19,58.43,36256,58.0680272344767,58.1074054502534,57.5733260312523,57.8107826088,36644.3418407819,0.0,1.0
2025-03-10,57.56,58.09,57.34,58.09,40102,56.9500025151896,57.4743857906075,56.7323339857709,57.4743857906075,40531.536752511,0.0,1.0
2025-03-11,57.78,58.0534,57.54,57.84,29761,57.1676710446084,57.4381736625314,56.9302144670607,57.2270351889953,30079.7732105999,0.0,1.0
2025-03-12,57.96,58.09,57.78,57.98,46537,57.3457634777691,57.4743857906075,57.1676710446084,57.3655515258981,47035.4627163634,0.0,1.0
2025-03-13,57.59,57.6299,57.35,57.61,21759,56.9796845873831,57.0191617434004,56.7422280098354,56.9994726355121,21992.0629444388,0.0,1.0
2025-03-14,58.61,58.61,58.25,58.25,75347,57.9888750419608,57.9888750419608,57.6326901756393,57.6326901756393,76154.0496656387,0.0,1.0
2025-03-17,58.9856,59.035,58.5,58.5,28964,58.360494585823,58.4093710647015,57.8800407772515,57.8800407772515,29274.2364595214,0.0,1.0
2025-03-18,58.83,59.01,58.79,59.01,23155,58.2065435713795,58.3846360045403,58.1669674751216,58.3846360045403,23403.0156477081,0.0,1.0
2025-03-19,58.77,58.95,58.6583,58.83,34187,58.1471794269926,58.3252718601534,58.0366631781923,58.2065435713795,34553.1805635153,0.0,1.0
2025-03-20,58.54,58.759,58.47,58.53,22480,57.9196168735094,58.1362960005217,57.850358705058,57.9097228494449,22720.7856514998,0.0,1.0
2025-03-21,58.34,58.43,58.195,58.22,15782,57.7217363922197,57.8107826088,57.5782730432846,57.6030081034458,15951.0426669026,0.0,1.0
2025-03-24,58.33,58.484,58.2794,58.37,25429,57.7118423681552,57.8642103387483,57.6617786063889,57.7514184644131,25701.3727016009,0.0,1.0
2025-03-25,58.13,58.34,58.1,58.24,22136,57.5139618868654,57.7217363922197,57.484279814672,57.6227961515748,22373.10103121,0.0,1.0
2025-03-26,57.87,58.17,57.78,58.17,30084,57.2567172611887,57.5535379831234,57.1676710446084,57.5535379831234,30406.2328976744,0.0,1.0
2025-03-27,58.1,58.245,57.96,58.01,32015,57.484279814672,57.627743163607,57.3457634777691,57.3952335980916,32357.9160423829,0.0,1.0
2025-03-28,57.05,57.56,57.05,57.56,97501,56.4454072879008,56.9500025151896,56.4454072879008,56.9500025151896,98545.3434967475,0.0,1.0
2025-03-31,56.63,56.69,56.1,56.25,34797,56.0298582771923,56.0892224215792,55.5054750017745,55.6538853627418,35169.7143378665,0.0,1.0
2025-04-01,56.99,57.181,56.685,56.82,44933,56.3860431435139,56.5750190031456,56.084275409547,56.2178447344176,45414.2821031513,0.0,1.0
2025-04-02,57.28,57.4649,56.96,56.96,45678,56.672969841384,56.8559103463364,56.3563610713204,56.3563610713204,46167.2618767442,0.0,1.0
2025-04-03,56.26,56.589,56.26,56.34,23245,55.6637793868063,55.9892927785279,55.6637793868063,55.7429315793222,23493.9796472026,0.0,1.0
2025-04-04,53.51,54.57,53.44,54.48,60943,52.9429227690722,53.9916893199079,52.8736646006208,53.9026431033275,61595.7669021065,0.0,1.0
2025-04-07,51.03,51.98,50.0,50.0,138441,50.4892048010793,51.4291370872056,49.4701203224371,49.4701203224371,139923.856155662,0.0,1.0
2025-04-08,49.89,51.6245,49.535,51.35,124383,49.3612860577278,51.0774045317131,49.0100482034385,50.8058135711429,125715.279434631,0.0,1.0
2025-04-09,52.54,52.7899,49.4699,49.7,97966,51.9832024348169,52.2304540961885,48.9456381067787,49.1732996005025,99015.3241608023,0.0,1.0
2025-04-10,52.54,52.92,51.81,52.82,59804,51.9832024348169,52.3591753492675,51.2609386781094,52.2602351086226,60444.5669529492,0.0,1.0
2025-04-11,53.57,53.7134,52.996,53.07,38520,53.0022869134592,53.1441672185439,52.4343699321576,52.5075857102348,38932.5917836198,0.0,1.0
2025-04-14,54.31,54.4,54.0,54.13,28379,53.7344446942312,53.8234909108116,53.4277299482321,53.5563522610705,28682.9704628076,0.0,1.0
2025-04-15,54.46,54.82,54.29,54.29,15759,53.8828550551985,54.2390399215201,53.7146566461022,53.7146566461022,15927.7963114762,0.0,1.0
2025-04-16,54.02,54.4584,53.841,54.22,17818,53.4475179963611,53.8812720113482,53.2704149656068,53.6453984776508,18008.8504776879,0.0,1.0
2025-04-17,54.36,54.725,54.36,54.39,17651,53.7839148145537,54.1450466929074,53.7839148145537,53.8135968867471,17840.0617230704,0.0,1.0
2025-04-21,54.355,54.72,54.0739,54.72,17721,53.7789678025214,54.1400996808752,53.5008467860687,54.1400996808752,17910.811500455,0.0,1.0
2025-04-22,55.05,55.375,54.89,54.95,24771,54.4666024750033,54.7881582570991,54.3082980899715,54.3676622343584,25036.324794186,0.0,1.0
2025-04-23,55.34,55.82,55.2903,55.6,22075,54.7535291728734,55.2284423279688,54.7043558732729,55.0107737985501,22311.4476537749,0.0,1.0
2025-04-24,56.15,56.22,55.62,55.62,27694,55.5549451220969,55.6242032905483,55.0305618466791,55.0305618466791,27990.6333555443,0.0,1.0
2025-04-25,55.85,56.12,55.58,56.12,28766,55.2581244001623,55.5252630499034,54.9909857504211,55.5252630499034,29074.1156606336,0.0,1.0
2025-04-28,55.919,55.96,55.5641,55.87,16022,55.3263931662072,55.3669586648716,54.9752542521586,55.2779124482913,16193.6133322211,0.0,1.0
2025-04-29,56.33,56.435,56.18,56.31,25192,55.7330375552577,55.8369248079348,55.5846271942904,55.7132495071287,25461.8341695989,0.0,1.0
2025-04-30,56.3,56.35,55.83,56.01,38332,55.7033554830642,55.7528256033867,55.2383363520333,55.4164287851941,38742.578095787,0.0,1.0
2025-05-01,56.19,56.45,56.1241,56.33,15913,55.5945212183549,55.8517658440315,55.5293195997699,55.7330375552577,16083.4458217223,0.0,1.0
2025-05-02,58.17,58.27,57.86,57.86,42517,57.5535379831234,57.6524782237682,57.2468232371243,57.2468232371243,42972.4040722784,0.0,1.0
2025-05-05,58.63,58.95,58.52,58.52,23729,58.0086630900898,58.3252718601534,57.8998288253804,57.8998288253804,23983.1638222615,0.0,1.0
2025-05-06,58.17,58.4016,58.03,58.2,39099,57.5535379831234,57.7826835804569,57.4150216462205,57.5832200553168,39517.7935137007,0.0,1.0
2025-05-07,57.54,57.8,57.42,57.7018,13627,56.9302144670607,57.1874590927373,56.8114861782868,57.0902997764241,13772.9602345635,0.0,1.0
2025-05-08,57.61,57.9598,57.61,57.81,14950,56.9994726355121,57.3455655972878,56.9994726355121,57.1973531168018,15110.1310271318,0.0,1.0
2025-05-09,57.91,58.21,57.9009,58.21,10194,57.2962933574467,57.5931140793813,57.287289795548,57.5931140793813,10303.1890094034,0.0,1.0
2025-05-12,59.06,59.12,58.8496,59.12,54700,58.4341061248628,58.4934702692497,58.2259358585459,58.4934702692497,55285.8974705089,0.0,1.0
2025-05-13,59.29,59.51,59.0672,59.13,14618,58.661668678346,58.8793372077647,58.4412298221892,58.5033642933142,14774.5749401078,0.0,1.0
2025-05-14,59.41,59.66,59.39,59.545,26192,58.7803969671198,59.027747568732,58.7606089189908,58.9139662919904,26472.5452750927,0.0,1.0
2025-05-15,59.55,59.55,59.3586,59.42,20776,58.9189133040226,58.9189133040226,58.7295416834283,58.7902909911843,20998.5339277385,0.0,1.0
2025-05-16,59.61,59.669,59.415,59.59,17777,58.9782774484096,59.03665219039,58.7853439791521,58.9584894002806,17967.4113223626,0.0,1.0
2025-05-19,59.9,59.9499,59.48,59.48,13711,59.2652041462797,59.3145753263615,58.8496551355712,58.8496551355712,13857.859967425,0.0,1.0
2025-05-20,59.9,59.9,59.63,59.775,8566,59.2652041462797,59.2652041462797,58.9980654965385,59.1415288454736,8657.75132965959,0.0,1.0
2025-05-21,59.71,60.1012,59.59,60.1,15580,59.0772176890544,59.4642719104572,58.9584894002806,59.4630846275694,15746.8790235929,0.0,1.0
2025-05-22,59.6,59.7059,59.445,59.59,21738,58.9683834243451,59.073161139188,58.8150260513455,58.9584894002806,21970.8380112234,0.0,1.0
2025-05-23,59.65,59.8,59.4013,59.45,14796,59.0178535446675,59.1662639056348,58.7717891661837,58.8199730633778,14954.4815168857,0.0,1.0
2025-05-27,59.75,59.8484,59.7001,59.72,13010,59.1167937853124,59.2141509821069,59.0674226052306,59.0871117131189,13149.3514824739,0.0,1.0
2025-05-28,59.51,59.6722,59.4,59.65,18216,58.8793372077647,59.0398182780907,58.7705029430553,59.0178535446675,18411.1134976744,0.0,1.0
2025-05-29,59.94,60.13,59.685,60.13,15827,59.3047802425376,59.4927666997629,59.0524826288932,59.4927666997629,15996.5246666498,0.0,1.0
2025-05-30,59.48,59.6,59.2007,59.53,15784,58.8496551355712,58.9683834243451,58.5733150434501,58.8991252558937,15953.0640891136,0.0,1.0
2025-06-02,59.78,59.8393,59.53,59.54,30435,59.1464758575058,59.2051474202083,58.8991252558937,58.9090192799581,30760.9924957028,0.0,1.0
2025-06-03,59.91,60.0,59.743,59.8,34419,59.2750981703442,59.3641443869246,59.1098679684672,59.1662639056348,34787.6655399899,0.0,1.0
2025-06-04,60.52,60.57,60.37,60.37,30780,59.8786336382779,59.9281037586004,59.7302232773106,59.7302232773106,31109.6878270981,0.0,1.0
2025-06-05,60.77,61.005,60.62,60.91,44204,60.1259842398901,60.3584938054056,59.9775738789228,60.2645005767929,44677.4737072464,0.0,1.0
2025-06-06,60.87,60.87,60.6747,60.78,12008,60.224924480535,60.224924480535,60.0316941905555,60.1358782639546,12136.6189547691,0.0,1.0
2025-06-09,61.37,61.48,61.1,61.16,19490,60.7196256837593,60.8284599484687,60.4524870340182,60.5118511784051,19698.7594460735,0.0,1.0
2025-06-10,61.67,61.712,61.4106,61.56,10887,61.016446405694,61.0580013067648,60.7597954214612,60.9076121409846,11003.6118055106,0.0,1.0
2025-06-11,61.8918,61.98,61.7538,61.86,20123,61.2358958594443,61.3231611516931,61.0993583273544,61.2044328629192,20338.539575851,0.0,1.0
2025-06-12,62.13,62.25,62.05,62.07,11445,61.4715715126604,61.5902998014342,61.3924193201445,61.4122073682735,11567.5886023761,0.0,1.0
2025-06-13,60.99,61.2351,60.83,60.93,25082,60.3436527693088,60.5861552991294,60.185348384277,60.2842886249219,25350.6559479946,0.0,1.0
2025-06-16,61.43,61.7175,61.41,61.57,15928,60.7789898281463,61.0634430200003,60.7592017800173,60.9175061650491,16098.6064883047,0.0,1.0
2025-06-17,60.59,61.08,60.56,61.0,15411,59.9478918067293,60.4326989858892,59.9182097345359,60.3535467933733,15576.0688467644,0.0,1.0
2025-06-18,60.59,60.8288,60.54,60.54,13260,59.9478918067293,60.1841611013893,59.8984216864069,59.8984216864069,13402.0292588473,0.0,1.0
2025-06-20,59.52,59.88,59.52,59.74,37280,58.8892312318292,59.2454160981507,58.8892312318292,59.1068997612479,37679.3100128075,0.0,1.0
2025-06-23,59.34,59.45,58.88,58.96,19895,59.34,59.45,58.88,58.96,19895,0.635597,1.0
2025-06-24,60.83,60.88,60.41,60.41,19916,60.83,60.88,60.41,60.41,19916,0.0,1.0
2025-06-25,61.26,61.301,61.0919,61.13,13249,61.26,61.301,61.0919,61.13,13249,0.0,1.0
2025-06-26,61.66,61.73,61.46,61.5,33664,61.66,61.73,61.46,61.5,33664,0.0,1.0
2025-06-27,61.6548,61.765,61.4344,61.66,30038,61.6548,61.765,61.4344,61.66,30038,0.0,1.0
2025-06-30,62.03,62.14,61.811,61.85,27541,62.03,62.14,61.811,61.85,27541,0.0,1.0
2025-07-01,62.13,62.3,61.73,62.15,19241,62.13,62.3,61.73,62.15,19241,0.0,1.0
2025-07-02,62.3952,62.397,61.9689,61.97,11652,62.3952,62.397,61.9689,61.97,11652,0.0,1.0
2025-07-03,62.9096,62.9599,62.33,62.33,6077,62.9096,62.9599,62.33,62.33,6077,0.0,1.0
2025-07-07,62.02,62.2214,61.81,61.81,38229,62.02,62.2214,61.81,61.81,38229,0.0,1.0
2025-07-08,62.18,62.26,62.0601,62.26,16915,62.18,62.26,62.0601,62.26,16915,0.0,1.0
2025-07-09,62.33,62.4994,62.2506,62.38,11532,62.33,62.4994,62.2506,62.38,11532,0.0,1.0
2025-07-10,62.55,62.63,62.3772,62.56,12948,62.55,62.63,62.3772,62.56,12948,0.0,1.0
2025-07-11,62.71,62.75,62.606,62.61,12475,62.71,62.75,62.606,62.61,12475,0.0,1.0
2025-07-14,62.871,62.871,62.6796,62.75,16103,62.871,62.871,62.6796,62.75,16103,0.0,1.0
2025-07-15,62.87,63.097,62.7176,63.0,24701,62.87,63.097,62.7176,63.0,24701,0.0,1.0
2025-07-16,63.2749,63.29,62.87,62.87,15369,63.2749,63.29,62.87,62.87,15369,0.0,1.0
2025-07-17,63.82,63.82,63.43,63.43,21792,63.82,63.82,63.43,63.43,21792,0.0,1.0
2025-07-18,63.5,63.89,63.5,63.89,27614,63.5,63.89,63.5,63.89,27614,0.0,1.0
2025-07-21,63.9476,64.1,63.83,63.85,22129,63.9476,64.1,63.83,63.85,22129,0.0,1.0
2025-07-22,63.72,63.775,63.49,63.61,17248,63.72,63.775,63.49,63.61,17248,0.0,1.0
2025-07-23,64.1,64.26,63.82,63.82,21083,64.1,64.26,63.82,63.82,21083,0.0,1.0
2025-07-24,63.98,64.305,63.98,64.265,10031,63.98,64.305,63.98,64.265,10031,0.0,1.0
2025-07-25,63.79,63.826,63.6103,63.67,8518,63.79,63.826,63.6103,63.67,8518,0.0,1.0
2025-07-28,63.44,63.55,63.31,63.55,10540,63.44,63.55,63.31,63.55,10540,0.0,1.0
2025-07-29,63.5627,63.6739,63.48,63.66,8059,63.5627,63.6739,63.48,63.66,8059,0.0,1.0
2025-07-30,63.037,63.2499,62.87,63.1,8992,63.037,63.2499,62.87,63.1,8992,0.0,1.0
2025-07-31,62.5,62.78,62.47,62.65,14999,62.5,62.78,62.47,62.65,14999,0.0,1.0
2025-08-01,62.7022,62.92,62.53,62.92,18273,62.7022,62.92,62.53,62.92,18273,0.0,1.0
2025-08-04,63.1907,63.39,63.111,63.28,20361,63.1907,63.39,63.111,63.28,20361,0.0,1.0
2025-08-05,63.5542,63.6649,63.45,63.63,9898,63.5542,63.6649,63.45,63.63,9898,0.0,1.0
2025-08-06,63.83,63.9094,63.5708,63.64,9794,63.83,63.9094,63.5708,63.64,9794,0.0,1.0
2025-08-07,63.91,64.07,63.77,64.03,16139,63.91,64.07,63.77,64.03,16139,0.0,1.0
2025-08-08,63.9799,63.9999,63.8776,63.8776,10560,63.9799,63.9999,63.8776,63.8776,10560,0.0,1.0
2025-08-11,63.8632,64.09,63.8632,64.09,7108,63.8632,64.09,63.8632,64.09,7108,0.0,1.0
2025-08-12,64.6561,64.67,64.1502,64.28,18947,64.6561,64.67,64.1502,64.28,18947,0.0,1.0
2025-08-13,65.08,65.1317,64.98,65.0,22335,65.08,65.1317,64.98,65.0,22335,0.0,1.0
2025-08-14,64.46,64.5568,64.33,64.52,9870,64.46,64.5568,64.33,64.52,9870,0.0,1.0
2025-08-15,65.1495,65.22,65.0313,65.22,14845,65.1495,65.22,65.0313,65.22,14845,0.0,1.0
2025-08-18,66.1364,66.1364,65.86,65.86,48911,66.1364,66.1364,65.86,65.86,48911,0.0,1.0
2025-08-19,65.6898,65.96,65.61,65.88,11367,65.6898,65.96,65.61,65.88,11367,0.0,1.0
2025-08-20,65.6523,65.6523,65.3547,65.58,16034,65.6523,65.6523,65.3547,65.58,16034,0.0,1.0
2025-08-21,65.5106,65.6113,65.4342,65.6,4485,65.5106,65.6113,65.4342,65.6,4485,0.0,1.0
2025-08-22,66.5397,66.6577,65.86,65.86,16698,66.5397,66.6577,65.86,65.86,16698,0.0,1.0
2025-08-25,66.3959,66.73,66.392,66.53,19326,66.3959,66.73,66.392,66.53,19326,0.0,1.0
2025-08-26,66.38,66.525,66.33,66.37,45668,66.38,66.525,66.33,66.37,45668,0.0,1.0
2025-08-27,66.14,66.38,65.8,65.82,79404,66.14,66.38,65.8,65.82,79404,0.0,1.0
2025-08-28,66.695,66.8185,66.46,66.46,46863,66.695,66.8185,66.46,66.46,46863,0.0,1.0
2025-08-29,66.44,66.58,66.35,66.51,48056,66.44,66.58,66.35,66.51,48056,0.0,1.0
2025-09-02,65.65,65.69,65.35,65.35,39110,65.65,65.69,65.35,65.35,39110,0.0,1.0
2025-09-03,66.21,66.37,65.89,65.94,155652,66.21,66.37,65.89,65.94,155652,0.0,1.0
2025-09-04,65.8498,65.8575,65.42,65.46,24333,65.8498,65.8575,65.42,65.46,24333,0.0,1.0
2025-09-05,66.7584,66.83,66.46,66.83,10124,66.7584,66.83,66.46,66.83,10124,0.0,1.0
2025-09-08,67.2047,67.2222,66.9931,67.12,18683,67.2047,67.2222,66.9931,67.12,18683,0.0,1.0
2025-09-09,66.97,67.025,66.8401,66.91,13181,66.97,67.025,66.8401,66.91,13181,0.0,1.0
2025-09-10,67.0,67.1803,66.891,66.96,22774,67.0,67.1803,66.891,66.96,22774,0.0,1.0
2025-09-11,67.4,67.5699,66.5089,67.05,18389,67.4,67.5699,66.5089,67.05,18389,0.0,1.0
2025-09-12,67.307,67.358,67.2,67.2,12546,67.307,67.358,67.2,67.2,12546,0.0,1.0
2025-09-15,67.5475,67.67,67.5107,67.67,9227,67.5475,67.67,67.5107,67.67,9227,0.0,1.0
2025-09-16,68.02,68.0534,67.81,68.01,18154,68.02,68.0534,67.81,68.01,18154,0.0,1.0
2025-09-17,68.12,68.65,68.11,68.37,18987,68.12,68.65,68.11,68.37,18987,0.0,1.0
2025-09-18,67.97,68.1025,67.82,68.01,76452,67.97,68.1025,67.82,68.01,76452,0.0,1.0
2025-09-19,68.0916,68.22,67.92,68.0,16495,68.0916,68.22,67.92,68.0,16495,0.0,1.0
2025-09-22,68.0491,68.1099,67.915,68.06,52243,68.0491,68.1099,67.915,68.06,52243,0.0,1.0
2025-09-23,67.6792,67.8647,67.6,67.72,12794,67.6792,67.8647,67.6,67.72,12794,0.0,1.0
2025-09-24,67.2307,67.5785,67.14,67.55,26975,67.2307,67.5785,67.14,67.55,26975,0.0,1.0
2025-09-25,66.8355,67.0614,66.695,67.01,32646,66.8355,67.0614,66.695,67.01,32646,0.0,1.0
2025-09-26,66.54,66.595,66.265,66.33,31797,66.54,66.595,66.265,66.33,31797,0.0,1.0
2025-09-29,66.86,67.03,66.7633,66.98,21216,66.86,67.03,66.7633,66.98,21216,0.0,1.0
2025-09-30,67.29,67.29,67.05,67.07,29995,67.29,67.29,67.05,67.07,29995,0.0,1.0
2025-10-01,67.4535,67.6321,67.35,67.35,37592,67.4535,67.6321,67.35,67.35,37592,0.0,1.0
2025-10-02,67.3532,67.46,67.16,67.46,17877,67.3532,67.46,67.16,67.46,17877,0.0,1.0
2025-10-03,67.5271,67.66,67.36,67.42,26719,67.5271,67.66,67.36,67.42,26719,0.0,1.0
2025-10-06,67.5072,67.62,67.5058,67.58,22516,67.5072,67.62,67.5058,67.58,22516,0.0,1.0
2025-10-07,67.3941,67.91,67.37,67.91,16479,67.3941,67.91,67.37,67.91,16479,0.0,1.0
2025-10-08,67.57,67.6588,67.37,67.44,11588,67.57,67.6588,67.37,67.44,11588,0.0,1.0
2025-10-09,67.1955,67.71,67.05,67.71,21258,67.1955,67.71,67.05,67.71,21258,0.0,1.0
2025-10-10,65.5335,67.3999,65.4501,67.385,38491,65.5335,67.3999,65.4501,67.385,38491,0.0,1.0
2025-10-13,66.85,66.92,66.71,66.9,7453,66.85,66.92,66.71,66.9,7453,0.0,1.0
2025-10-14,66.1349,66.4,66.035,66.035,14941,66.1349,66.4,66.035,66.035,14941,0.0,1.0
2025-10-15,67.08,67.0949,66.73,66.97,19988,67.08,67.0949,66.73,66.97,19988,0.0,1.0
2025-10-16,67.07,67.3825,66.97,67.14,74065,67.07,67.3825,66.97,67.14,74065,0.0,1.0
2025-10-17,66.7002,66.734,66.32,66.32,8189,66.7002,66.734,66.32,66.32,8189,0.0,1.0
2025-10-20,67.2454,67.2454,66.91,66.91,10834,67.2454,67.2454,66.91,66.91,10834,0.0,1.0
2025-10-21,66.93,67.24,66.93,67.05,14585,66.93,67.24,66.93,67.05,14585,0.0,1.0
2025-10-22,67.0395,67.34,66.81,67.0,14856,67.0395,67.34,66.81,67.0,14856,0.0,1.0
2025-10-23,67.25,67.28,67.03,67.04,13542,67.25,67.28,67.03,67.04,13542,0.0,1.0
2025-10-24,67.55,67.62,67.4488,67.5,9187,67.55,67.62,67.4488,67.5,9187,0.0,1.0
2025-10-27,67.7904,67.7999,67.5708,67.77,11880,67.7904,67.7999,67.5708,67.77,11880,0.0,1.0
2025-10-28,67.6806,67.7899,67.42,67.42,25529,67.6806,67.7899,67.42,67.42,25529,0.0,1.0
2025-10-29,67.67,67.99,67.44,67.99,20324,67.67,67.99,67.44,67.99,20324,0.0,1.0
2025-10-30,67.0636,67.2504,67.0636,67.17,9972,67.0636,67.2504,67.0636,67.17,9972,0.0,1.0
2025-10-31,67.2616,67.295,67.05,67.2394,9352,67.2616,67.295,67.05,67.2394,9352,0.0,1.0
2025-11-03,67.5306,67.58,67.2435,67.5,17752,67.5306,67.58,67.2435,67.5,17752,0.0,1.0
2025-11-04,67.0,67.18,66.56,66.87,1584609,67.0,67.18,66.56,66.87,1584609,0.0,1.0
2025-11-05,67.53,67.74,67.3,67.33,124116,67.53,67.74,67.3,67.33,124116,0.0,1.0
2025-11-06,67.06,67.585,67.0,67.585,30367,67.06,67.585,67.0,67.585,30367,0.0,1.0
2025-11-07,66.8408,66.99,66.3947,66.99,56441,66.8408,66.99,66.3947,66.99,56441,0.0,1.0
2025-11-10,67.428,67.428,67.06,67.16,17238,67.428,67.428,67.06,67.16,17238,0.0,1.0
2025-11-11,67.5304,67.6,67.31,67.31,22821,67.5304,67.6,67.31,67.31,22821,0.0,1.0
2025-11-12,67.415,67.4437,67.3087,67.42,14124,67.415,67.4437,67.3087,67.42,14124,0.0,1.0
2025-11-13,66.8773,67.56,66.87,67.46,57692,66.8773,67.56,66.87,67.46,57692,0.0,1.0
2025-11-14,67.1848,67.49,67.0,67.0,21967,67.1848,67.49,67.0,67.0,21967,0.0,1.0
2025-11-17,66.4497,66.909,66.19,66.73,24106,66.4497,66.909,66.19,66.73,24106,0.0,1.0
2025-11-18,66.0517,66.199,65.7885,66.0,29670,66.0517,66.199,65.7885,66.0,29670,0.0,1.0
2025-11-19,65.61,66.0151,65.61,65.66,17371,65.61,66.0151,65.61,65.66,17371,0.0,1.0
2025-11-20,65.155,66.28,64.99,66.28,85639,65.155,66.28,64.99,66.28,85639,0.0,1.0
2025-11-21,64.81,64.8784,64.18,64.25,29755,64.81,64.8784,64.18,64.25,29755,0.0,1.0
2025-11-24,65.0654,65.12,64.73,64.73,13162,65.0654,65.12,64.73,64.73,13162,0.0,1.0
2025-11-25,65.5626,65.66,65.16,65.32,21192,65.5626,65.66,65.16,65.32,21192,0.0,1.0
2025-11-26,65.84,65.906,65.5,65.5,14042,65.84,65.906,65.5,65.5,14042,0.0,1.0